Tradegate Exchange

Bayer AG

1519

1169

22.86

Date	Time	Volume	Order Volume	Price
15/05/2025	17:43:59.122	250		22.86
			80	22.86
			50	22.86
			50	22.86
			70	22.86
			250	22.86
15/05/2025	17:42:09.509	1 111		22.78
			200	22.78
			911	22.78
			1 111	22.78
15/05/2025	17:40:40.401	250		22.77
			25	22.77
			50	22.77
			250	22.77
			70	22.77
			105	22.77
15/05/2025	17:39:50.741	377		22.865
			377	22.865
			377	22.865
15/05/2025	17:38:17.073	200		22.865
			100	22.865
			100	22.865
			200	22.865
15/05/2025	17:38:04.272	10		22.865
			10	22.865
			10	22.865
15/05/2025	17:37:43.717	17		22.865
			17	22.865
			17	22.865
15/05/2025	17:37:20.116	25		22.865
			25	22.865
			25	22.865
15/05/2025	17:36:56.735	48		22.865
			48	22.865
			48	22.865
15/05/2025	17:35:31.337	200		22.865
			200	22.865
			200	22.865
15/05/2025	17:30:50.741	30		22.855
			30	22.855
			30	22.855
15/05/2025	17:29:43.714	15		22.835
			15	22.835
			15	22.835
15/05/2025	17:29:42.343	100		22.83
			100	22.83
			100	22.83
15/05/2025	17:29:26.852	188		22.83
			188	22.83
			188	22.83
15/05/2025	17:29:21.992	1 500		22.83
			1 500	22.83
			1 500	22.83
15/05/2025	17:29:12.125	3 500		22.83
			3 500	22.83
			3 500	22.83
15/05/2025	17:28:46.871	20		22.84
			20	22.84
			20	22.84
15/05/2025	17:28:45.642	50		22.84
			50	22.84
			50	22.84
15/05/2025	17:28:37.872	500		22.835
			500	22.835
			500	22.835
15/05/2025	17:28:34.835	2 500		22.835
			2 500	22.835
			2 500	22.835
15/05/2025	17:28:29.063	30		22.835
			30	22.835
			30	22.835
15/05/2025	17:28:09.977	1 000		22.84
			1 000	22.84
			1 000	22.84
15/05/2025	17:28:06.896	50		22.84
			50	22.84
			50	22.84
15/05/2025	17:28:02.976	40		22.84
			40	22.84
			40	22.84
15/05/2025	17:28:02.507	240		22.84
			240	22.84
			240	22.84
15/05/2025	17:27:51.049	20		22.84
			20	22.84
			20	22.84
15/05/2025	17:27:36.980	90		22.84
			90	22.84
			90	22.84
15/05/2025	17:27:11.890	140		22.84
			140	22.84
			140	22.84
15/05/2025	17:26:44.008	200		22.84
			200	22.84
			200	22.84
15/05/2025	17:26:18.313	1		22.84
			1	22.84
			1	22.84
15/05/2025	17:26:11.909	4		22.84
			4	22.84
			4	22.84
15/05/2025	17:26:11.610	4		22.84
			4	22.84
			4	22.84
15/05/2025	17:24:46.854	100		22.84
			100	22.84
			100	22.84
15/05/2025	17:24:25.021	1 030		22.835
			1 030	22.835
			1 030	22.835
15/05/2025	17:22:57.050	2		22.82
			2	22.82
			2	22.82
15/05/2025	17:22:56.982	5		22.82
			5	22.82
			5	22.82
15/05/2025	17:22:44.010	1 497		22.82
			1 497	22.82
			1 497	22.82
15/05/2025	17:22:40.385	2 503		22.82
			2 503	22.82
			2 500	22.82
			3	22.82
15/05/2025	17:22:37.046	1 000		22.815
			1 000	22.815
			1 000	22.815
15/05/2025	17:21:59.338	1 500		22.835
			1 500	22.835
			1 500	22.835
15/05/2025	17:21:59.261	100		22.835
			100	22.835
			100	22.835
15/05/2025	17:21:52.842	200		22.84
			200	22.84
			200	22.84
15/05/2025	17:21:21.213	10		22.83
			10	22.83
			10	22.83
15/05/2025	17:21:14.812	50		22.82
			50	22.82
			50	22.82
15/05/2025	17:20:56.661	100		22.815
			100	22.815
			100	22.815
15/05/2025	17:20:27.962	120		22.81
			120	22.81
			120	22.81
15/05/2025	17:20:16.416	2 000		22.81
			2 000	22.81
			2 000	22.81
15/05/2025	17:20:06.799	500		22.81
			500	22.81
			500	22.81
15/05/2025	17:20:00.897	50		22.815
			50	22.815
			50	22.815
15/05/2025	17:19:55.567	22		22.815
			22	22.815
			22	22.815
15/05/2025	17:19:17.918	4		22.81
			4	22.81
			4	22.81
15/05/2025	17:19:12.623	55		22.815
			55	22.815
			55	22.815
15/05/2025	17:18:23.837	150		22.815
			150	22.815
			150	22.815
15/05/2025	17:18:17.336	9		22.815
			9	22.815
			9	22.815
15/05/2025	17:18:11.436	1 000		22.81
			1 000	22.81
			1 000	22.81
15/05/2025	17:17:40.508	4		22.82
			4	22.82
			4	22.82
15/05/2025	17:16:54.804	300		22.815
			300	22.815
			300	22.815
15/05/2025	17:16:49.011	2 700		22.815
			2 700	22.815
			2 700	22.815
15/05/2025	17:16:22.217	105		22.82
			105	22.82
			105	22.82
15/05/2025	17:16:07.365	150		22.82
			150	22.82
			150	22.82
15/05/2025	17:16:03.290	4		22.81
			4	22.81
			4	22.81
15/05/2025	17:15:37.184	39		22.815
			39	22.815
			39	22.815
15/05/2025	17:14:53.497	3		22.81
			3	22.81
			3	22.81
15/05/2025	17:14:37.204	100		22.81
			100	22.81
			100	22.81
15/05/2025	17:14:21.759	27		22.80
			10	22.80
			27	22.80
			13	22.80
			4	22.80
15/05/2025	17:14:20.938	50		22.805
			50	22.805
			50	22.805
15/05/2025	17:13:46.884	100		22.79
			100	22.79
			100	22.79
15/05/2025	17:13:11.205	227		22.785
			227	22.785
			227	22.785
15/05/2025	17:12:37.612	438		22.785
			438	22.785
			438	22.785
15/05/2025	17:12:29.394	3		22.785
			3	22.785
			3	22.785
15/05/2025	17:12:16.002	700		22.785
			700	22.785
			700	22.785
15/05/2025	17:10:48.233	90		22.775
			90	22.775
			90	22.775
15/05/2025	17:10:43.104	17		22.775
			17	22.775
			17	22.775
15/05/2025	17:10:25.549	1 537		22.78
			1 537	22.78
			1 537	22.78
15/05/2025	17:09:58.405	490		22.765
			490	22.765
			490	22.765
15/05/2025	17:09:45.488	131		22.77
			131	22.77
			131	22.77
15/05/2025	17:09:30.384	50		22.775
			50	22.775
			50	22.775
15/05/2025	17:09:06.190	150		22.765
			150	22.765
			150	22.765
15/05/2025	17:07:12.339	15		22.745
			15	22.745
			15	22.745
15/05/2025	17:05:09.538	325		22.775
			325	22.775
			325	22.775
15/05/2025	17:04:14.630	3		22.775
			3	22.775
			3	22.775
15/05/2025	17:04:13.320	500		22.77
			500	22.77
			500	22.77
15/05/2025	17:03:30.531	24		22.75
			24	22.75
			24	22.75
15/05/2025	17:03:22.140	44		22.745
			44	22.745
			44	22.745
15/05/2025	17:03:02.594	800		22.745
			800	22.745
			800	22.745
15/05/2025	17:02:41.124	578		22.74
			578	22.74
			528	22.74
			50	22.74
15/05/2025	17:02:26.903	200		22.73
			200	22.73
			200	22.73
15/05/2025	17:01:11.899	49		22.72
			49	22.72
			49	22.72
15/05/2025	17:00:36.462	20		22.735
			20	22.735
			20	22.735
15/05/2025	16:59:46.803	1		22.715
			1	22.715
			1	22.715
15/05/2025	16:59:33.870	600		22.715
			600	22.715
			600	22.715
15/05/2025	16:59:31.462	1 000		22.715
			1 000	22.715
			1 000	22.715
15/05/2025	16:57:24.475	322		22.71
			322	22.71
			322	22.71
15/05/2025	16:57:22.191	1 000		22.71
			1 000	22.71
			1 000	22.71
15/05/2025	16:54:30.238	75		22.68
			75	22.68
			75	22.68
15/05/2025	16:52:23.210	10		22.665
			10	22.665
			10	22.665
15/05/2025	16:52:13.565	25		22.665
			25	22.665
			25	22.665
15/05/2025	16:51:03.956	25		22.65
			25	22.65
			25	22.65
15/05/2025	16:49:35.404	100		22.67
			100	22.67
			100	22.67
15/05/2025	16:49:15.292	170		22.685
			170	22.685
			170	22.685
15/05/2025	16:48:47.956	230		22.68
			230	22.68
			230	22.68
15/05/2025	16:47:17.011	3		22.695
			3	22.695
			3	22.695
15/05/2025	16:47:00.045	30		22.70
			30	22.70
			30	22.70
15/05/2025	16:45:32.338	215		22.70
			215	22.70
			215	22.70
15/05/2025	16:44:53.974	5		22.67
			5	22.67
			5	22.67
15/05/2025	16:44:46.798	150		22.68
			150	22.68
			150	22.68
15/05/2025	16:44:16.825	1 000		22.665
			1 000	22.665
			1 000	22.665
15/05/2025	16:41:40.149	3		22.685
			3	22.685
			3	22.685
15/05/2025	16:40:54.280	1 000		22.70
			1 000	22.70
			1 000	22.70
15/05/2025	16:40:49.833	200		22.705
			200	22.705
			200	22.705
15/05/2025	16:40:23.988	120		22.695
			120	22.695
			120	22.695
15/05/2025	16:40:23.128	60		22.705
			60	22.705
			60	22.705
15/05/2025	16:37:33.192	1 000		22.66
			1 000	22.66
			1 000	22.66
15/05/2025	16:37:32.531	675		22.66
			675	22.66
			675	22.66
15/05/2025	16:37:10.160	250		22.655
			250	22.655
			250	22.655
15/05/2025	16:36:37.081	50		22.655
			50	22.655
			50	22.655
15/05/2025	16:36:22.638	75		22.66
			75	22.66
			75	22.66
15/05/2025	16:35:24.774	40		22.65
			40	22.65
			40	22.65
15/05/2025	16:34:47.472	15		22.645
			15	22.645
			15	22.645
15/05/2025	16:33:01.876	20		22.635
			20	22.635
			20	22.635
15/05/2025	16:32:45.403	800		22.63
			800	22.63
			800	22.63
15/05/2025	16:31:41.824	25		22.65
			25	22.65
			25	22.65
15/05/2025	16:30:44.641	10		22.64
			10	22.64
			10	22.64
15/05/2025	16:30:14.150	200		22.64
			200	22.64
			200	22.64
15/05/2025	16:29:13.006	175		22.64
			175	22.64
			175	22.64
15/05/2025	16:29:11.760	670		22.64
			670	22.64
			670	22.64
15/05/2025	16:28:34.139	25		22.665
			25	22.665
			25	22.665
15/05/2025	16:28:24.992	10		22.66
			10	22.66
			10	22.66
15/05/2025	16:27:12.681	500		22.675
			500	22.675
			500	22.675
15/05/2025	16:26:00.839	25		22.685
			25	22.685
			25	22.685
15/05/2025	16:25:54.610	10		22.70
			10	22.70
			10	22.70
15/05/2025	16:25:49.774	12		22.695
			12	22.695
			12	22.695
15/05/2025	16:25:08.347	630		22.71
			630	22.71
			630	22.71
15/05/2025	16:24:54.199	200		22.715
			200	22.715
			200	22.715
15/05/2025	16:23:51.188	1		22.69
			1	22.69
			1	22.69
15/05/2025	16:22:39.071	220		22.695
			220	22.695
			220	22.695
15/05/2025	16:20:52.896	27		22.685
			27	22.685
			27	22.685
15/05/2025	16:20:33.261	50		22.68
			50	22.68
			50	22.68
15/05/2025	16:20:30.390	100		22.685
			100	22.685
			100	22.685
15/05/2025	16:18:24.430	25		22.675
			25	22.675
			25	22.675
15/05/2025	16:17:59.056	435		22.685
			435	22.685
			435	22.685
15/05/2025	16:17:37.836	1 000		22.675
			1 000	22.675
			1 000	22.675
15/05/2025	16:14:49.079	50		22.71
			50	22.71
			50	22.71
15/05/2025	16:14:30.898	8 000		22.70
			2 255	22.70
			8 000	22.70
			5 745	22.70
15/05/2025	16:14:21.802	1 000		22.70
			1 000	22.70
			1 000	22.70
15/05/2025	16:14:21.505	1 000		22.70
			1 000	22.70
			1 000	22.70
15/05/2025	16:14:18.614	1 000		22.70
			1 000	22.70
			1 000	22.70
15/05/2025	16:12:40.185	440		22.69
			440	22.69
			440	22.69
15/05/2025	16:12:36.164	100		22.685
			100	22.685
			100	22.685
15/05/2025	16:12:23.839	5		22.685
			5	22.685
			5	22.685
15/05/2025	16:09:24.520	400		22.69
			400	22.69
			400	22.69
15/05/2025	16:09:23.903	2		22.69
			2	22.69
			2	22.69
15/05/2025	16:08:35.949	132		22.715
			132	22.715
			132	22.715
15/05/2025	16:08:31.160	15		22.71
			15	22.71
			15	22.71
15/05/2025	16:07:16.912	450		22.71
			450	22.71
			450	22.71
15/05/2025	16:07:08.868	21		22.695
			21	22.695
			21	22.695
15/05/2025	16:06:14.307	1 200		22.70
			1 200	22.70
			1 200	22.70
15/05/2025	16:05:25.194	23		22.705
			23	22.705
			23	22.705
15/05/2025	16:05:16.741	1		22.715
			1	22.715
			1	22.715
15/05/2025	16:05:00.008	150		22.705
			150	22.705
			150	22.705
15/05/2025	16:02:59.864	3		22.735
			3	22.735
			3	22.735
15/05/2025	16:02:17.691	3		22.765
			3	22.765
			3	22.765
15/05/2025	16:02:00.760	100		22.765
			100	22.765
			100	22.765
15/05/2025	16:01:23.929	5		22.755
			5	22.755
			5	22.755
15/05/2025	16:01:20.685	500		22.74
			500	22.74
			500	22.74
15/05/2025	16:00:57.869	85		22.755
			85	22.755
			85	22.755
15/05/2025	16:00:42.352	11		22.775
			11	22.775
			11	22.775
15/05/2025	16:00:24.165	59		22.76
			59	22.76
			59	22.76
15/05/2025	16:00:21.762	250		22.75
			200	22.75
			250	22.75
			50	22.75
15/05/2025	16:00:17.580	25		22.725
			25	22.725
			25	22.725
15/05/2025	16:00:16.684	100		22.72
			100	22.72
			100	22.72
15/05/2025	16:00:11.577	1 000		22.72
			2	22.72
			1 000	22.72
			998	22.72
15/05/2025	15:59:58.524	1 000		22.72
			1 000	22.72
			1 000	22.72
15/05/2025	15:58:56.728	90		22.735
			90	22.735
			90	22.735
15/05/2025	15:58:41.844	500		22.715
			500	22.715
			500	22.715
15/05/2025	15:58:36.376	22		22.725
			22	22.725
			22	22.725
15/05/2025	15:58:17.612	200		22.73
			200	22.73
			200	22.73
15/05/2025	15:58:14.112	56		22.72
			56	22.72
			56	22.72
15/05/2025	15:58:12.100	700		22.70
			200	22.70
			700	22.70
			500	22.70
15/05/2025	15:56:53.054	66		22.695
			66	22.695
			66	22.695
15/05/2025	15:56:46.423	250		22.69
			250	22.69
			250	22.69
15/05/2025	15:56:06.857	50		22.68
			50	22.68
			50	22.68
15/05/2025	15:55:48.143	1 000		22.685
			1 000	22.685
			1 000	22.685
15/05/2025	15:55:34.360	500		22.69
			500	22.69
			500	22.69
15/05/2025	15:55:33.795	100		22.665
			100	22.665
			100	22.665
15/05/2025	15:55:33.756	300		22.66
			300	22.66
			300	22.66
15/05/2025	15:55:14.617	1 000		22.66
			1 000	22.66
			1 000	22.66
15/05/2025	15:55:04.586	200		22.65
			200	22.65
			200	22.65
15/05/2025	15:54:42.094	1 275		22.62
			275	22.62
			1 000	22.62
			1 275	22.62
15/05/2025	15:54:41.902	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:54:41.784	3 255		22.62
			1 000	22.62
			3 255	22.62
			2 255	22.62
15/05/2025	15:54:40.658	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:54:40.494	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:54:40.318	8 265		22.62
			8 255	22.62
			1 000	22.62
			10	22.62
			5 000	22.62
			10	22.62
			2 255	22.62
15/05/2025	15:54:18.346	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:53:34.092	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:53:33.974	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:53:33.799	3 255		22.62
			3 255	22.62
			1 000	22.62
			2 255	22.62
15/05/2025	15:53:28.069	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:52:49.374	100		22.615
			100	22.615
			100	22.615
15/05/2025	15:51:32.315	10		22.605
			10	22.605
			10	22.605
15/05/2025	15:49:19.785	8		22.61
			8	22.61
			8	22.61
15/05/2025	15:49:05.799	1		22.61
			1	22.61
			1	22.61
15/05/2025	15:47:39.703	6		22.55
			6	22.55
			6	22.55
15/05/2025	15:47:32.463	70		22.56
			70	22.56
			70	22.56
15/05/2025	15:47:23.317	7		22.55
			7	22.55
			7	22.55
15/05/2025	15:47:11.786	50		22.565
			50	22.565
			50	22.565
15/05/2025	15:47:03.621	100		22.565
			100	22.565
			100	22.565
15/05/2025	15:46:42.180	10		22.58
			10	22.58
			10	22.58
15/05/2025	15:45:04.522	1 000		22.585
			1 000	22.585
			1 000	22.585
15/05/2025	15:44:49.930	1 000		22.585
			1 000	22.585
			1 000	22.585
15/05/2025	15:43:40.636	20		22.565
			20	22.565
			20	22.565
15/05/2025	15:43:10.715	23		22.54
			23	22.54
			23	22.54
15/05/2025	15:42:43.677	200		22.515
			200	22.515
			200	22.515
15/05/2025	15:42:33.072	800		22.50
			800	22.50
			800	22.50
15/05/2025	15:41:34.904	100		22.485
			100	22.485
			100	22.485
15/05/2025	15:41:28.767	100		22.485
			100	22.485
			100	22.485
15/05/2025	15:41:23.315	1 000		22.475
			1 000	22.475
			1 000	22.475
15/05/2025	15:40:56.927	1 000		22.48
			1 000	22.48
			1 000	22.48
15/05/2025	15:40:22.806	1		22.475
			1	22.475
			1	22.475
15/05/2025	15:38:42.666	1 000		22.485
			1 000	22.485
			1 000	22.485
15/05/2025	15:38:38.423	1 216		22.49
			700	22.49
			516	22.49
			1 216	22.49
15/05/2025	15:37:45.955	1 000		22.48
			1 000	22.48
			1 000	22.48
15/05/2025	15:37:30.497	70		22.495
			70	22.495
			70	22.495
15/05/2025	15:36:05.979	523		22.505
			523	22.505
			523	22.505
15/05/2025	15:36:00.808	54		22.505
			54	22.505
			54	22.505
15/05/2025	15:34:50.189	999		22.475
			999	22.475
			999	22.475
15/05/2025	15:34:37.394	1 000		22.475
			1 000	22.475
			1 000	22.475
15/05/2025	15:34:25.941	2		22.47
			2	22.47
			2	22.47
15/05/2025	15:34:19.200	880		22.47
			880	22.47
			880	22.47
15/05/2025	15:34:04.626	1		22.485
			1	22.485
			1	22.485
15/05/2025	15:33:47.409	1 000		22.495
			1 000	22.495
			1 000	22.495
15/05/2025	15:32:57.793	170		22.52
			170	22.52
			170	22.52
15/05/2025	15:32:49.929	670		22.485
			670	22.485
			669	22.485
			1	22.485
15/05/2025	15:32:28.442	1 000		22.485
			1 000	22.485
			1 000	22.485
15/05/2025	15:32:21.472	150		22.50
			150	22.50
			150	22.50
15/05/2025	15:32:04.541	1		22.495
			1	22.495
			1	22.495
15/05/2025	15:30:24.577	50		22.52
			50	22.52
			50	22.52
15/05/2025	15:30:06.451	100		22.52
			100	22.52
			100	22.52
15/05/2025	15:29:08.300	300		22.545
			300	22.545
			300	22.545
15/05/2025	15:28:01.333	1		22.545
			1	22.545
			1	22.545
15/05/2025	15:27:50.588	5		22.535
			5	22.535
			5	22.535
15/05/2025	15:27:44.672	50		22.525
			50	22.525
			50	22.525
15/05/2025	15:27:44.634	20		22.535
			20	22.535
			20	22.535
15/05/2025	15:26:30.723	50		22.525
			50	22.525
			50	22.525
15/05/2025	15:26:08.230	100		22.53
			100	22.53
			100	22.53
15/05/2025	15:23:52.038	53		22.525
			53	22.525
			53	22.525
15/05/2025	15:22:14.998	250		22.52
			250	22.52
			250	22.52
15/05/2025	15:21:50.594	67		22.53
			67	22.53
			67	22.53
15/05/2025	15:21:28.980	25		22.535
			25	22.535
			25	22.535
15/05/2025	15:21:27.414	214		22.535
			214	22.535
			214	22.535
15/05/2025	15:20:59.561	20		22.54
			20	22.54
			20	22.54
15/05/2025	15:17:32.806	200		22.54
			200	22.54
			200	22.54
15/05/2025	15:15:59.567	200		22.56
			200	22.56
			200	22.56
15/05/2025	15:15:34.639	8		22.565
			8	22.565
			8	22.565
15/05/2025	15:13:34.486	17		22.56
			17	22.56
			17	22.56
15/05/2025	15:12:43.108	1 000		22.56
			1 000	22.56
			1 000	22.56
15/05/2025	15:12:07.980	18		22.56
			18	22.56
			18	22.56
15/05/2025	15:11:49.842	100		22.56
			100	22.56
			100	22.56
15/05/2025	15:10:47.421	110		22.555
			110	22.555
			110	22.555
15/05/2025	15:10:02.856	84		22.56
			84	22.56
			84	22.56
15/05/2025	15:09:53.766	100		22.55
			100	22.55
			100	22.55
15/05/2025	15:09:53.515	30		22.56
			30	22.56
			30	22.56
15/05/2025	15:09:00.466	1 000		22.575
			1 000	22.575
			1 000	22.575
15/05/2025	15:08:49.931	1		22.585
			1	22.585
			1	22.585
15/05/2025	15:08:30.918	2		22.575
			2	22.575
			2	22.575
15/05/2025	15:08:07.758	1		22.585
			1	22.585
			1	22.585
15/05/2025	15:08:00.434	18		22.575
			18	22.575
			18	22.575
15/05/2025	15:07:23.749	100		22.625
			100	22.625
			100	22.625
15/05/2025	15:06:54.989	1		22.60
			1	22.60
			1	22.60
15/05/2025	15:06:19.307	133		22.595
			133	22.595
			133	22.595
15/05/2025	15:05:32.400	25		22.62
			25	22.62
			25	22.62
15/05/2025	15:05:17.823	75		22.615
			75	22.615
			75	22.615
15/05/2025	15:04:10.304	1 000		22.62
			1 000	22.62
			1 000	22.62
15/05/2025	15:02:48.584	820		22.59
			820	22.59
			820	22.59
15/05/2025	15:02:21.636	130		22.59
			130	22.59
			130	22.59
15/05/2025	15:01:40.037	100		22.595
			100	22.595
			100	22.595
15/05/2025	14:58:31.542	130		22.56
			130	22.56
			130	22.56
15/05/2025	14:57:48.904	100		22.565
			100	22.565
			100	22.565
15/05/2025	14:57:31.578	150		22.58
			150	22.58
			150	22.58
15/05/2025	14:56:33.909	20		22.59
			20	22.59
			20	22.59
15/05/2025	14:53:56.900	729		22.60
			479	22.60
			250	22.60
			729	22.60
15/05/2025	14:53:47.987	140		22.57
			140	22.57
			140	22.57
15/05/2025	14:50:44.809	1 000		22.555
			1 000	22.555
			1 000	22.555
15/05/2025	14:50:08.582	1 000		22.555
			1 000	22.555
			1 000	22.555
15/05/2025	14:49:47.208	70		22.55
			70	22.55
			70	22.55
15/05/2025	14:49:15.982	5		22.545
			5	22.545
			5	22.545
15/05/2025	14:48:26.723	1		22.57
			1	22.57
			1	22.57
15/05/2025	14:48:04.479	3		22.56
			3	22.56
			3	22.56
15/05/2025	14:47:21.794	1		22.58
			1	22.58
			1	22.58
15/05/2025	14:45:54.015	1		22.595
			1	22.595
			1	22.595
15/05/2025	14:45:49.303	700		22.585
			700	22.585
			700	22.585
15/05/2025	14:43:58.212	1 000		22.57
			1 000	22.57
			1 000	22.57
15/05/2025	14:43:19.654	2 500		22.52
			2 500	22.52
			2 500	22.52
15/05/2025	14:43:14.698	22		22.50
			22	22.50
			22	22.50
15/05/2025	14:43:05.106	620		22.49
			620	22.49
			620	22.49
15/05/2025	14:42:23.872	80		22.49
			80	22.49
			80	22.49
15/05/2025	14:42:05.169	23		22.485
			23	22.485
			23	22.485
15/05/2025	14:41:13.207	1		22.49
			1	22.49
			1	22.49
15/05/2025	14:41:03.089	2 200		22.48
			2 200	22.48
			2 200	22.48
15/05/2025	14:40:04.464	220		22.475
			220	22.475
			220	22.475
15/05/2025	14:38:15.194	200		22.46
			200	22.46
			200	22.46
15/05/2025	14:38:04.645	8		22.45
			8	22.45
			8	22.45
15/05/2025	14:37:20.058	45		22.45
			45	22.45
			45	22.45
15/05/2025	14:36:57.597	100		22.44
			100	22.44
			100	22.44
15/05/2025	14:36:38.116	117		22.43
			117	22.43
			117	22.43
15/05/2025	14:36:23.206	305		22.42
			305	22.42
			305	22.42
15/05/2025	14:35:39.651	67		22.44
			67	22.44
			67	22.44
15/05/2025	14:34:18.986	30		22.44
			30	22.44
			30	22.44
15/05/2025	14:33:50.103	18		22.44
			18	22.44
			18	22.44
15/05/2025	14:33:31.374	20		22.435
			20	22.435
			20	22.435
15/05/2025	14:33:19.017	200		22.445
			200	22.445
			200	22.445
15/05/2025	14:33:05.901	300		22.445
			300	22.445
			300	22.445
15/05/2025	14:32:15.374	3		22.44
			3	22.44
			3	22.44
15/05/2025	14:31:54.035	5		22.485
			5	22.485
			5	22.485
15/05/2025	14:29:38.791	281		22.485
			281	22.485
			281	22.485
15/05/2025	14:29:11.807	200		22.50
			200	22.50
			200	22.50
15/05/2025	14:28:23.287	1		22.50
			1	22.50
			1	22.50
15/05/2025	14:28:22.486	88		22.50
			88	22.50
			88	22.50
15/05/2025	14:26:53.878	68		22.50
			68	22.50
			68	22.50
15/05/2025	14:26:32.860	100		22.49
			100	22.49
			100	22.49
15/05/2025	14:25:26.600	1		22.515
			1	22.515
			1	22.515
15/05/2025	14:24:40.933	100		22.525
			100	22.525
			100	22.525
15/05/2025	14:22:53.666	1 250		22.515
			1 250	22.515
			1 250	22.515
15/05/2025	14:21:42.291	3		22.47
			3	22.47
			3	22.47

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 679.00
Ask: 1 679.50
Volume: 70 368
+5.10%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:44:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice