Tradegate Exchange

Bayer AG

6236

3912

34.56

Date	Time	Volume	Order Volume	Price
02/12/2025	15:20:07.784	2 218		34.56
			20	34.56
			1 910	34.56
			2 218	34.56
			288	34.56
02/12/2025	15:20:01.977	147		34.545
			147	34.545
			147	34.545
02/12/2025	15:19:45.763	5		34.555
			5	34.555
			5	34.555
02/12/2025	15:19:34.223	240		34.545
			240	34.545
			240	34.545
02/12/2025	15:19:31.250	5		34.54
			5	34.54
			5	34.54
02/12/2025	15:19:28.735	5		34.535
			5	34.535
			5	34.535
02/12/2025	15:19:14.724	65		34.51
			65	34.51
			65	34.51
02/12/2025	15:19:13.299	1		34.52
			1	34.52
			1	34.52
02/12/2025	15:19:10.001	90		34.52
			90	34.52
			90	34.52
02/12/2025	15:19:03.320	10		34.51
			10	34.51
			10	34.51
02/12/2025	15:19:01.243	351		34.54
			1	34.54
			350	34.54
			351	34.54
02/12/2025	15:18:25.481	2 500		34.54
			2 500	34.54
			2 500	34.54
02/12/2025	15:18:11.288	200		34.555
			200	34.555
			200	34.555
02/12/2025	15:17:57.869	44		34.555
			44	34.555
			44	34.555
02/12/2025	15:17:56.919	75		34.56
			10	34.56
			5	34.56
			60	34.56
			75	34.56
02/12/2025	15:17:48.186	35		34.535
			35	34.535
			35	34.535
02/12/2025	15:17:43.160	271		34.555
			271	34.555
			271	34.555
02/12/2025	15:17:42.262	70		34.555
			70	34.555
			70	34.555
02/12/2025	15:17:41.201	4		34.555
			4	34.555
			4	34.555
02/12/2025	15:17:36.593	100		34.555
			100	34.555
			100	34.555
02/12/2025	15:17:26.284	100		34.555
			100	34.555
			100	34.555
02/12/2025	15:17:25.167	255		34.555
			255	34.555
			255	34.555
02/12/2025	15:17:18.208	10		34.55
			10	34.55
			10	34.55
02/12/2025	15:17:16.296	725		34.55
			25	34.55
			725	34.55
			500	34.55
			200	34.55
02/12/2025	15:17:16.125	500		34.54
			500	34.54
			500	34.54
02/12/2025	15:17:05.427	250		34.52
			250	34.52
			250	34.52
02/12/2025	15:17:05.316	1 000		34.53
			1 000	34.53
			1 000	34.53
02/12/2025	15:17:02.205	150		34.515
			150	34.515
			150	34.515
02/12/2025	15:17:00.480	80		34.515
			80	34.515
			80	34.515
02/12/2025	15:16:59.540	1 000		34.515
			1 000	34.515
			1 000	34.515
02/12/2025	15:16:54.450	1 410		34.52
			1 210	34.52
			1 410	34.52
			200	34.52
02/12/2025	15:16:45.937	2		34.515
			2	34.515
			2	34.515
02/12/2025	15:16:40.803	870		34.50
			870	34.50
			870	34.50
02/12/2025	15:16:23.910	11 252		34.50
			100	34.50
			175	34.50
			15	34.50
			40	34.50
			500	34.50
			128	34.50
			1 000	34.50
			180	34.50
			1 000	34.50
			350	34.50
			150	34.50
			1 000	34.50
			150	34.50
			490	34.50
			200	34.50
			1 000	34.50
			100	34.50
			150	34.50
			32	34.50
			75	34.50
			1 000	34.50
			35	34.50
			100	34.50
			1 300	34.50
			4 616	34.50
			40	34.50
			400	34.50
			200	34.50
			5 000	34.50
			2 252	34.50
			4	34.50
			300	34.50
			100	34.50
			72	34.50
			150	34.50
			50	34.50
			50	34.50
02/12/2025	15:16:16.889	9 874		34.50
			9	34.50
			500	34.50
			73	34.50
			384	34.50
			20	34.50
			4 679	34.50
			300	34.50
			2 500	34.50
			1 000	34.50
			1 000	34.50
			63	34.50
			1 000	34.50
			150	34.50
			29	34.50
			1 000	34.50
			100	34.50
			100	34.50
			1 000	34.50
			1 000	34.50
			100	34.50
			50	34.50
			400	34.50
			1 641	34.50
			450	34.50
			312	34.50
			1 000	34.50
			8	34.50
			60	34.50
			724	34.50
			50	34.50
			15	34.50
			31	34.50
02/12/2025	15:15:52.934	2 500		34.50
			2 500	34.50
			321	34.50
			80	34.50
			500	34.50
			200	34.50
			1 000	34.50
			200	34.50
			199	34.50
02/12/2025	15:15:52.152	85		34.49
			85	34.49
			85	34.49
02/12/2025	15:15:49.016	2 500		34.43
			2 500	34.43
			2 500	34.43
02/12/2025	15:15:41.710	2 500		34.43
			2 500	34.43
			2 500	34.43
02/12/2025	15:15:28.463	500		34.40
			500	34.40
			500	34.40
02/12/2025	15:15:28.416	2 500		34.40
			2 500	34.40
			2 500	34.40
02/12/2025	15:15:27.407	600		34.395
			600	34.395
			600	34.395
02/12/2025	15:14:28.443	32		34.395
			32	34.395
			32	34.395
02/12/2025	15:14:25.027	40		34.385
			40	34.385
			40	34.385
02/12/2025	15:14:24.523	115		34.40
			115	34.40
			115	34.40
02/12/2025	15:14:14.249	200		34.395
			200	34.395
			200	34.395
02/12/2025	15:14:09.840	166		34.395
			166	34.395
			166	34.395
02/12/2025	15:13:54.325	1 228		34.36
			100	34.36
			878	34.36
			1 078	34.36
			250	34.36
			150	34.36
02/12/2025	15:13:54.258	20		34.41
			20	34.41
			20	34.41
02/12/2025	15:12:39.255	2 500		34.38
			2 500	34.38
			2 500	34.38
02/12/2025	15:12:25.425	18		34.36
			18	34.36
			18	34.36
02/12/2025	15:12:13.544	100		34.36
			100	34.36
			100	34.36
02/12/2025	15:11:50.503	100		34.36
			100	34.36
			100	34.36
02/12/2025	15:11:47.886	10		34.38
			10	34.38
			10	34.38
02/12/2025	15:11:27.277	100		34.365
			100	34.365
			100	34.365
02/12/2025	15:11:25.744	50		34.365
			50	34.365
			50	34.365
02/12/2025	15:11:20.336	20		34.36
			20	34.36
			20	34.36
02/12/2025	15:10:56.145	1 000		34.36
			1 000	34.36
			1 000	34.36
02/12/2025	15:10:30.309	1 000		34.35
			1 000	34.35
			1 000	34.35
02/12/2025	15:10:10.647	32		34.335
			32	34.335
			32	34.335
02/12/2025	15:10:01.933	15		34.375
			15	34.375
			15	34.375
02/12/2025	15:09:57.536	50		34.375
			50	34.375
			50	34.375
02/12/2025	15:09:53.157	1 000		34.355
			1 000	34.355
			1 000	34.355
02/12/2025	15:09:50.581	4		34.385
			4	34.385
			4	34.385
02/12/2025	15:09:48.325	70		34.37
			70	34.37
			70	34.37
02/12/2025	15:09:48.250	500		34.37
			500	34.37
			500	34.37
02/12/2025	15:09:35.748	100		34.39
			100	34.39
			100	34.39
02/12/2025	15:09:30.278	20		34.41
			20	34.41
			20	34.41
02/12/2025	15:09:18.796	70		34.41
			70	34.41
			70	34.41
02/12/2025	15:08:57.070	300		34.42
			300	34.42
			120	34.42
			150	34.42
			30	34.42
02/12/2025	15:08:12.865	2 400		34.41
			2 400	34.41
			2 400	34.41
02/12/2025	15:08:08.014	50		34.42
			50	34.42
			50	34.42
02/12/2025	15:07:53.362	5		34.425
			5	34.425
			5	34.425
02/12/2025	15:07:46.186	25		34.44
			25	34.44
			25	34.44
02/12/2025	15:07:23.111	20		34.44
			20	34.44
			20	34.44
02/12/2025	15:07:06.545	200		34.46
			200	34.46
			200	34.46
02/12/2025	15:07:04.556	40		34.46
			40	34.46
			40	34.46
02/12/2025	15:07:02.517	50		34.46
			50	34.46
			50	34.46
02/12/2025	15:06:54.950	730		34.48
			142	34.48
			730	34.48
			250	34.48
			338	34.48
02/12/2025	15:06:54.565	1 130		34.45
			880	34.45
			1 130	34.45
			50	34.45
			200	34.45
02/12/2025	15:06:52.595	165		34.44
			165	34.44
			165	34.44
02/12/2025	15:06:50.318	100		34.43
			100	34.43
			100	34.43
02/12/2025	15:06:50.225	50		34.42
			50	34.42
			50	34.42
02/12/2025	15:06:49.111	200		34.41
			200	34.41
			200	34.41
02/12/2025	15:06:49.006	1 400		34.40
			1 400	34.40
			1 400	34.40
02/12/2025	15:06:41.842	600		34.39
			600	34.39
			600	34.39
02/12/2025	15:06:33.218	1 400		34.395
			1 400	34.395
			1 400	34.395
02/12/2025	15:06:32.398	651		34.39
			4	34.39
			572	34.39
			500	34.39
			29	34.39
			50	34.39
			147	34.39
02/12/2025	15:04:46.470	2 440		34.40
			100	34.40
			240	34.40
			50	34.40
			2 440	34.40
			1 500	34.40
			250	34.40
			300	34.40
02/12/2025	15:04:32.948	878		34.395
			878	34.395
			878	34.395
02/12/2025	15:04:18.549	200		34.39
			200	34.39
			200	34.39
02/12/2025	15:03:41.962	58		34.395
			58	34.395
			58	34.395
02/12/2025	15:03:10.356	100		34.365
			100	34.365
			100	34.365
02/12/2025	15:03:08.018	200		34.365
			200	34.365
			200	34.365
02/12/2025	15:03:05.299	40		34.38
			40	34.38
			40	34.38
02/12/2025	15:03:02.656	13		34.38
			13	34.38
			13	34.38
02/12/2025	15:02:58.394	4		34.38
			4	34.38
			4	34.38
02/12/2025	15:02:53.917	250		34.365
			250	34.365
			250	34.365
02/12/2025	15:02:47.705	25		34.365
			25	34.365
			25	34.365
02/12/2025	15:02:28.758	1 000		34.38
			1 000	34.38
			1 000	34.38
02/12/2025	15:02:22.500	15		34.36
			15	34.36
			15	34.36
02/12/2025	15:02:19.445	15		34.35
			15	34.35
			15	34.35
02/12/2025	15:02:15.701	40		34.35
			40	34.35
			40	34.35
02/12/2025	15:01:40.442	20		34.355
			20	34.355
			20	34.355
02/12/2025	15:01:39.952	644		34.325
			644	34.325
			644	34.325
02/12/2025	15:01:26.511	197		34.37
			197	34.37
			197	34.37
02/12/2025	15:01:11.386	60		34.365
			60	34.365
			60	34.365
02/12/2025	15:01:04.794	100		34.365
			100	34.365
			100	34.365
02/12/2025	15:00:52.209	766		34.365
			766	34.365
			766	34.365
02/12/2025	15:00:46.254	250		34.39
			250	34.39
			250	34.39
02/12/2025	15:00:39.151	100		34.38
			100	34.38
			100	34.38
02/12/2025	15:00:20.490	25		34.39
			25	34.39
			25	34.39
02/12/2025	15:00:08.467	200		34.37
			200	34.37
			200	34.37
02/12/2025	14:59:53.158	35		34.38
			35	34.38
			35	34.38
02/12/2025	14:59:52.789	50		34.395
			50	34.395
			50	34.395
02/12/2025	14:59:52.689	800		34.39
			800	34.39
			800	34.39
02/12/2025	14:59:52.105	200		34.38
			200	34.38
			200	34.38
02/12/2025	14:59:33.100	33		34.37
			33	34.37
			33	34.37
02/12/2025	14:59:28.946	500		34.37
			500	34.37
			500	34.37
02/12/2025	14:59:19.407	250		34.365
			250	34.365
			250	34.365
02/12/2025	14:59:19.347	233		34.34
			233	34.34
			33	34.34
			200	34.34
02/12/2025	14:58:58.831	2 500		34.36
			2 500	34.36
			2 500	34.36
02/12/2025	14:58:54.568	500		34.335
			500	34.335
			500	34.335
02/12/2025	14:58:43.657	2 000		34.33
			2 000	34.33
			2 000	34.33
02/12/2025	14:58:38.924	1		34.355
			1	34.355
			1	34.355
02/12/2025	14:58:23.101	180		34.35
			180	34.35
			180	34.35
02/12/2025	14:58:07.247	120		34.35
			120	34.35
			120	34.35
02/12/2025	14:58:03.812	150		34.345
			150	34.345
			150	34.345
02/12/2025	14:58:00.720	35		34.35
			35	34.35
			35	34.35
02/12/2025	14:58:00.627	150		34.34
			150	34.34
			150	34.34
02/12/2025	14:57:27.817	500		34.32
			500	34.32
			500	34.32
02/12/2025	14:57:18.052	50		34.34
			50	34.34
			50	34.34
02/12/2025	14:56:52.450	200		34.33
			200	34.33
			200	34.33
02/12/2025	14:56:43.209	50		34.345
			50	34.345
			50	34.345
02/12/2025	14:56:34.717	501		34.325
			30	34.325
			500	34.325
			10	34.325
			1	34.325
			461	34.325
02/12/2025	14:55:58.878	2 500		34.345
			2 500	34.345
			2 500	34.345
02/12/2025	14:55:42.051	29		34.345
			29	34.345
			29	34.345
02/12/2025	14:55:36.148	3 000		34.34
			3 000	34.34
			3 000	34.34
02/12/2025	14:55:32.403	250		34.365
			250	34.365
			250	34.365
02/12/2025	14:55:18.437	500		34.35
			500	34.35
			500	34.35
02/12/2025	14:55:17.872	40		34.36
			40	34.36
			40	34.36
02/12/2025	14:55:17.767	270		34.35
			270	34.35
			270	34.35
02/12/2025	14:55:16.051	1 500		34.34
			1 500	34.34
			1 500	34.34
02/12/2025	14:54:57.913	420		34.34
			420	34.34
			420	34.34
02/12/2025	14:54:52.328	34		34.34
			18	34.34
			16	34.34
			34	34.34
02/12/2025	14:54:38.335	150		34.295
			150	34.295
			150	34.295
02/12/2025	14:54:26.497	1 000		34.295
			1 000	34.295
			1 000	34.295
02/12/2025	14:54:14.727	250		34.29
			250	34.29
			250	34.29
02/12/2025	14:54:09.622	105		34.33
			105	34.33
			105	34.33
02/12/2025	14:54:09.551	1		34.32
			1	34.32
			1	34.32
02/12/2025	14:54:02.744	400		34.315
			400	34.315
			400	34.315
02/12/2025	14:53:42.149	418		34.30
			418	34.30
			418	34.30
02/12/2025	14:53:12.364	8 500		34.325
			8 500	34.325
			5 000	34.325
			3 500	34.325
02/12/2025	14:52:58.982	2 500		34.30
			2 500	34.30
			2 500	34.30
02/12/2025	14:52:40.076	365		34.27
			365	34.27
			365	34.27
02/12/2025	14:52:31.074	150		34.295
			150	34.295
			150	34.295
02/12/2025	14:52:29.974	11		34.285
			11	34.285
			11	34.285
02/12/2025	14:52:26.230	100		34.275
			100	34.275
			100	34.275
02/12/2025	14:52:07.834	2		34.295
			2	34.295
			2	34.295
02/12/2025	14:52:06.506	100		34.275
			100	34.275
			100	34.275
02/12/2025	14:51:06.349	200		34.26
			200	34.26
			200	34.26
02/12/2025	14:51:01.804	50		34.29
			50	34.29
			50	34.29
02/12/2025	14:50:59.794	2		34.28
			2	34.28
			2	34.28
02/12/2025	14:50:43.755	1 500		34.275
			1 500	34.275
			1 500	34.275
02/12/2025	14:50:27.673	500		34.28
			500	34.28
			500	34.28
02/12/2025	14:50:26.631	4		34.29
			4	34.29
			4	34.29
02/12/2025	14:50:23.091	90		34.29
			90	34.29
			90	34.29
02/12/2025	14:50:04.957	12		34.27
			12	34.27
			12	34.27
02/12/2025	14:50:03.226	73		34.27
			73	34.27
			73	34.27
02/12/2025	14:49:58.458	50		34.27
			50	34.27
			50	34.27
02/12/2025	14:49:13.717	150		34.20
			150	34.20
			150	34.20
02/12/2025	14:49:06.081	3		34.22
			3	34.22
			3	34.22
02/12/2025	14:48:56.351	790		34.20
			790	34.20
			790	34.20
02/12/2025	14:48:52.809	150		34.22
			150	34.22
			150	34.22
02/12/2025	14:48:51.321	100		34.22
			100	34.22
			100	34.22
02/12/2025	14:48:32.408	118		34.19
			118	34.19
			118	34.19
02/12/2025	14:48:08.412	2		34.22
			2	34.22
			2	34.22
02/12/2025	14:48:03.659	20		34.22
			20	34.22
			20	34.22
02/12/2025	14:47:57.850	500		34.195
			500	34.195
			500	34.195
02/12/2025	14:47:53.205	10		34.255
			10	34.255
			10	34.255
02/12/2025	14:47:29.957	25		34.275
			25	34.275
			25	34.275
02/12/2025	14:47:23.829	7		34.255
			7	34.255
			7	34.255
02/12/2025	14:47:22.112	200		34.275
			200	34.275
			200	34.275
02/12/2025	14:47:14.731	10		34.245
			10	34.245
			10	34.245
02/12/2025	14:47:08.312	2		34.26
			2	34.26
			2	34.26
02/12/2025	14:47:02.873	140		34.255
			140	34.255
			140	34.255
02/12/2025	14:46:57.142	9		34.25
			9	34.25
			9	34.25
02/12/2025	14:46:54.104	100		34.225
			100	34.225
			100	34.225
02/12/2025	14:46:53.476	500		34.225
			500	34.225
			500	34.225
02/12/2025	14:46:39.362	3		34.21
			3	34.21
			3	34.21
02/12/2025	14:46:32.122	27		34.22
			27	34.22
			27	34.22
02/12/2025	14:46:25.785	2		34.20
			2	34.20
			2	34.20
02/12/2025	14:46:16.581	200		34.21
			200	34.21
			200	34.21
02/12/2025	14:45:52.801	500		34.225
			500	34.225
			500	34.225
02/12/2025	14:45:27.934	5		34.26
			5	34.26
			5	34.26
02/12/2025	14:45:15.246	100		34.23
			100	34.23
			100	34.23
02/12/2025	14:45:12.987	200		34.255
			200	34.255
			200	34.255
02/12/2025	14:44:22.484	70		34.29
			70	34.29
			70	34.29
02/12/2025	14:43:56.809	400		34.295
			400	34.295
			400	34.295
02/12/2025	14:43:55.324	1		34.305
			1	34.305
			1	34.305
02/12/2025	14:43:48.665	50		34.305
			50	34.305
			50	34.305
02/12/2025	14:43:23.804	100		34.31
			100	34.31
			100	34.31
02/12/2025	14:43:20.359	900		34.31
			900	34.31
			900	34.31
02/12/2025	14:43:15.360	2 500		34.31
			2 500	34.31
			2 500	34.31
02/12/2025	14:43:04.402	50		34.32
			50	34.32
			50	34.32
02/12/2025	14:42:54.699	200		34.30
			200	34.30
			200	34.30
02/12/2025	14:42:39.180	75		34.305
			75	34.305
			75	34.305
02/12/2025	14:42:36.227	700		34.305
			700	34.305
			700	34.305
02/12/2025	14:42:29.564	81		34.305
			81	34.305
			81	34.305
02/12/2025	14:42:21.103	100		34.325
			100	34.325
			100	34.325
02/12/2025	14:42:15.425	725		34.305
			725	34.305
			725	34.305
02/12/2025	14:42:01.775	35		34.325
			35	34.325
			35	34.325
02/12/2025	14:42:00.988	95		34.305
			95	34.305
			95	34.305
02/12/2025	14:41:55.873	19		34.305
			19	34.305
			19	34.305
02/12/2025	14:41:52.594	10		34.325
			10	34.325
			10	34.325
02/12/2025	14:41:51.129	3		34.305
			3	34.305
			3	34.305
02/12/2025	14:41:36.342	450		34.325
			400	34.325
			50	34.325
			450	34.325
02/12/2025	14:41:21.091	30		34.30
			30	34.30
			30	34.30
02/12/2025	14:41:15.279	11		34.265
			11	34.265
			11	34.265
02/12/2025	14:40:54.376	2 500		34.28
			2 500	34.28
			2 500	34.28
02/12/2025	14:40:45.240	190		34.26
			190	34.26
			190	34.26
02/12/2025	14:40:44.681	1 600		34.26
			1 600	34.26
			1 600	34.26
02/12/2025	14:40:38.334	408		34.28
			408	34.28
			408	34.28
02/12/2025	14:40:18.862	20		34.255
			20	34.255
			20	34.255
02/12/2025	14:40:00.465	150		34.29
			150	34.29
			120	34.29
			30	34.29
02/12/2025	14:39:26.696	500		34.255
			500	34.255
			500	34.255
02/12/2025	14:39:24.774	100		34.275
			100	34.275
			100	34.275
02/12/2025	14:38:57.559	30		34.285
			30	34.285
			30	34.285
02/12/2025	14:38:43.365	170		34.285
			170	34.285
			170	34.285
02/12/2025	14:38:01.251	600		34.27
			600	34.27
			600	34.27
02/12/2025	14:37:46.694	2		34.265
			2	34.265
			2	34.265
02/12/2025	14:37:45.439	55		34.24
			55	34.24
			55	34.24
02/12/2025	14:37:40.413	12		34.215
			12	34.215
			12	34.215
02/12/2025	14:37:19.672	2 500		34.175
			2 500	34.175
			2 500	34.175
02/12/2025	14:37:08.986	2 500		34.18
			2 500	34.18
			2 500	34.18
02/12/2025	14:37:05.663	60		34.18
			60	34.18
			60	34.18
02/12/2025	14:37:00.191	1 683		34.18
			1 683	34.18
			1 093	34.18
			590	34.18
02/12/2025	14:36:42.742	400		34.17
			400	34.17
			400	34.17
02/12/2025	14:36:40.268	300		34.175
			300	34.175
			300	34.175
02/12/2025	14:36:39.411	300		34.165
			300	34.165
			300	34.165
02/12/2025	14:36:32.885	90		34.18
			90	34.18
			90	34.18
02/12/2025	14:36:30.999	20		34.18
			20	34.18
			20	34.18
02/12/2025	14:36:13.292	1 740		34.175
			1 739	34.175
			1	34.175
			1 740	34.175
02/12/2025	14:36:05.622	1 793		34.175
			1 793	34.175
			1 793	34.175
02/12/2025	14:35:53.713	200		34.17
			200	34.17
			200	34.17
02/12/2025	14:35:52.836	40		34.17
			40	34.17
			40	34.17
02/12/2025	14:35:52.170	3		34.175
			3	34.175
			3	34.175
02/12/2025	14:35:43.786	180		34.17
			180	34.17
			180	34.17
02/12/2025	14:35:37.202	20		34.175
			20	34.175
			20	34.175
02/12/2025	14:35:19.760	450		34.175
			450	34.175
			450	34.175
02/12/2025	14:35:04.372	2 500		34.18
			2 500	34.18
			2 500	34.18
02/12/2025	14:35:00.346	400		34.17
			400	34.17
			400	34.17
02/12/2025	14:34:16.831	100		34.175
			100	34.175
			100	34.175
02/12/2025	14:34:11.691	500		34.175
			500	34.175
			500	34.175
02/12/2025	14:34:08.681	150		34.16
			150	34.16
			150	34.16
02/12/2025	14:34:03.438	170		34.16
			170	34.16
			170	34.16
02/12/2025	14:33:55.953	500		34.16
			500	34.16
			500	34.16
02/12/2025	14:33:52.875	380		34.16
			380	34.16
			380	34.16
02/12/2025	14:33:45.241	5		34.16
			5	34.16
			5	34.16
02/12/2025	14:33:21.396	9		34.19
			9	34.19
			9	34.19
02/12/2025	14:33:05.546	14		34.22
			14	34.22
			14	34.22
02/12/2025	14:33:02.157	450		34.215
			450	34.215
			450	34.215
02/12/2025	14:32:59.645	700		34.21
			700	34.21
			700	34.21
02/12/2025	14:32:57.487	1 025		34.20
			25	34.20
			1 000	34.20
			1 025	34.20
02/12/2025	14:32:44.790	500		34.195
			500	34.195
			500	34.195
02/12/2025	14:32:43.657	150		34.185
			150	34.185
			150	34.185
02/12/2025	14:32:11.137	100		34.18
			100	34.18
			100	34.18
02/12/2025	14:31:57.575	200		34.17
			200	34.17
			200	34.17
02/12/2025	14:31:17.188	5		34.145
			5	34.145
			5	34.145
02/12/2025	14:30:36.265	750		34.14
			750	34.14
			750	34.14
02/12/2025	14:30:18.661	6		34.16
			6	34.16
			6	34.16
02/12/2025	14:30:02.158	80		34.125
			80	34.125
			80	34.125
02/12/2025	14:29:21.226	100		34.105
			100	34.105
			100	34.105
02/12/2025	14:29:10.978	200		34.095
			200	34.095
			200	34.095
02/12/2025	14:29:10.154	100		34.12
			100	34.12
			100	34.12
02/12/2025	14:28:52.399	40		34.08
			40	34.08
			40	34.08
02/12/2025	14:28:46.331	4		34.12
			4	34.12
			4	34.12
02/12/2025	14:28:42.230	100		34.15
			100	34.15
			100	34.15
02/12/2025	14:28:33.195	100		34.13
			100	34.13
			100	34.13
02/12/2025	14:28:32.855	50		34.155
			50	34.155
			50	34.155
02/12/2025	14:28:23.207	750		34.155
			750	34.155
			750	34.155
02/12/2025	14:28:19.598	90		34.155
			90	34.155
			90	34.155
02/12/2025	14:28:08.394	10		34.15
			10	34.15
			10	34.15
02/12/2025	14:28:04.572	250		34.16
			250	34.16
			250	34.16
02/12/2025	14:27:56.808	4		34.195
			4	34.195
			4	34.195
02/12/2025	14:27:52.243	10		34.165
			10	34.165
			10	34.165
02/12/2025	14:27:43.531	1 000		34.165
			1 000	34.165
			1 000	34.165
02/12/2025	14:27:40.835	15		34.165
			15	34.165
			15	34.165
02/12/2025	14:27:40.386	100		34.165
			100	34.165
			100	34.165
02/12/2025	14:27:35.849	525		34.165
			525	34.165
			525	34.165
02/12/2025	14:27:33.707	15		34.185
			15	34.185
			15	34.185
02/12/2025	14:27:21.795	1		34.165
			1	34.165
			1	34.165
02/12/2025	14:27:18.946	30		34.18
			30	34.18
			30	34.18
02/12/2025	14:27:12.999	200		34.18
			200	34.18
			200	34.18
02/12/2025	14:26:36.102	100		34.165
			100	34.165
			100	34.165
02/12/2025	14:26:34.812	600		34.165
			600	34.165
			600	34.165
02/12/2025	14:26:20.692	12		34.18
			12	34.18
			12	34.18
02/12/2025	14:26:18.276	15		34.165
			15	34.165
			15	34.165

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Bayer AG

Bid: 34.545 / Ask: 34.555
Volume: 2 034 318
+14.08%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 15:20:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice