Tradegate Exchange

Bayer AG

543

428

24.105

Date	Time	Volume	Order Volume	Price
14/05/2025	10:30:54.225	44		24.105
			44	24.105
			44	24.105
14/05/2025	10:30:53.912	166		24.11
			166	24.11
			166	24.11
14/05/2025	10:30:17.929	130		24.08
			25	24.08
			130	24.08
			105	24.08
14/05/2025	10:30:02.367	625		24.10
			625	24.10
			420	24.10
			5	24.10
			200	24.10
14/05/2025	10:29:56.214	25		24.11
			25	24.11
			25	24.11
14/05/2025	10:29:14.076	300		24.12
			300	24.12
			300	24.12
14/05/2025	10:29:13.298	400		24.115
			400	24.115
			400	24.115
14/05/2025	10:29:11.844	20		24.12
			20	24.12
			20	24.12
14/05/2025	10:29:10.380	100		24.12
			100	24.12
			100	24.12
14/05/2025	10:28:58.445	500		24.12
			500	24.12
			500	24.12
14/05/2025	10:28:48.833	1 000		24.125
			1 000	24.125
			1 000	24.125
14/05/2025	10:27:08.029	80		24.15
			80	24.15
			80	24.15
14/05/2025	10:26:01.419	80		24.18
			80	24.18
			80	24.18
14/05/2025	10:25:41.184	500		24.18
			500	24.18
			500	24.18
14/05/2025	10:24:45.053	82		24.19
			82	24.19
			82	24.19
14/05/2025	10:24:42.905	30		24.19
			30	24.19
			30	24.19
14/05/2025	10:24:35.009	82		24.175
			82	24.175
			82	24.175
14/05/2025	10:24:00.907	50		24.195
			50	24.195
			50	24.195
14/05/2025	10:23:38.354	180		24.185
			180	24.185
			175	24.185
			5	24.185
14/05/2025	10:23:19.879	150		24.20
			150	24.20
			150	24.20
14/05/2025	10:22:01.090	12		24.185
			12	24.185
			12	24.185
14/05/2025	10:21:42.905	150		24.175
			150	24.175
			150	24.175
14/05/2025	10:21:20.697	9		24.17
			9	24.17
			9	24.17
14/05/2025	10:20:32.715	3		24.175
			3	24.175
			3	24.175
14/05/2025	10:20:12.889	52		24.175
			52	24.175
			52	24.175
14/05/2025	10:19:40.753	500		24.18
			500	24.18
			500	24.18
14/05/2025	10:19:19.037	650		24.20
			650	24.20
			650	24.20
14/05/2025	10:19:15.124	12		24.195
			12	24.195
			12	24.195
14/05/2025	10:18:17.245	200		24.20
			200	24.20
			200	24.20
14/05/2025	10:18:03.506	400		24.215
			400	24.215
			400	24.215
14/05/2025	10:17:54.070	200		24.22
			191	24.22
			200	24.22
			9	24.22
14/05/2025	10:16:41.892	100		24.205
			100	24.205
			100	24.205
14/05/2025	10:16:33.229	500		24.21
			500	24.21
			500	24.21
14/05/2025	10:16:28.242	60		24.21
			60	24.21
			60	24.21
14/05/2025	10:15:08.577	9		24.20
			9	24.20
			9	24.20
14/05/2025	10:14:46.856	607		24.18
			607	24.18
			607	24.18
14/05/2025	10:14:43.112	15		24.18
			15	24.18
			15	24.18
14/05/2025	10:14:10.572	11		24.165
			11	24.165
			11	24.165
14/05/2025	10:14:07.506	10		24.16
			10	24.16
			10	24.16
14/05/2025	10:13:51.302	1		24.16
			1	24.16
			1	24.16
14/05/2025	10:13:00.557	100		24.16
			100	24.16
			100	24.16
14/05/2025	10:12:44.333	150		24.145
			150	24.145
			150	24.145
14/05/2025	10:12:28.070	100		24.145
			100	24.145
			100	24.145
14/05/2025	10:12:26.082	5		24.145
			5	24.145
			5	24.145
14/05/2025	10:12:05.653	20		24.145
			20	24.145
			20	24.145
14/05/2025	10:10:44.104	430		24.165
			430	24.165
			430	24.165
14/05/2025	10:09:19.524	25		24.175
			25	24.175
			25	24.175
14/05/2025	10:08:43.713	5		24.18
			5	24.18
			5	24.18
14/05/2025	10:08:23.174	21		24.19
			21	24.19
			21	24.19
14/05/2025	10:08:06.573	50		24.195
			50	24.195
			50	24.195
14/05/2025	10:06:58.308	125		24.195
			125	24.195
			125	24.195
14/05/2025	10:06:41.037	25		24.20
			25	24.20
			25	24.20
14/05/2025	10:06:24.402	200		24.16
			200	24.16
			200	24.16
14/05/2025	10:06:21.373	100		24.165
			100	24.165
			100	24.165
14/05/2025	10:06:15.059	43		24.17
			43	24.17
			43	24.17
14/05/2025	10:05:24.942	50		24.23
			50	24.23
			50	24.23
14/05/2025	10:05:11.722	40		24.215
			40	24.215
			40	24.215
14/05/2025	10:04:18.962	30		24.21
			30	24.21
			30	24.21
14/05/2025	10:03:45.466	1		24.22
			1	24.22
			1	24.22
14/05/2025	10:03:36.156	10		24.205
			10	24.205
			10	24.205
14/05/2025	10:03:10.129	11		24.21
			11	24.21
			11	24.21
14/05/2025	10:02:01.685	500		24.20
			500	24.20
			500	24.20
14/05/2025	10:01:49.687	140		24.215
			140	24.215
			140	24.215
14/05/2025	10:01:46.035	50		24.24
			50	24.24
			50	24.24
14/05/2025	10:01:37.114	500		24.25
			500	24.25
			500	24.25
14/05/2025	10:01:21.759	16		24.305
			16	24.305
			16	24.305
14/05/2025	10:01:09.816	500		24.31
			500	24.31
			500	24.31
14/05/2025	10:00:50.817	200		24.305
			200	24.305
			200	24.305
14/05/2025	09:59:43.927	50		24.32
			50	24.32
			50	24.32
14/05/2025	09:59:17.432	600		24.315
			600	24.315
			600	24.315
14/05/2025	09:59:16.560	215		24.315
			215	24.315
			215	24.315
14/05/2025	09:58:34.208	190		24.325
			190	24.325
			190	24.325
14/05/2025	09:58:06.025	100		24.35
			100	24.35
			100	24.35
14/05/2025	09:57:27.116	1		24.335
			1	24.335
			1	24.335
14/05/2025	09:57:21.983	125		24.33
			125	24.33
			125	24.33
14/05/2025	09:56:53.047	30		24.33
			30	24.33
			30	24.33
14/05/2025	09:56:29.031	250		24.335
			250	24.335
			250	24.335
14/05/2025	09:56:20.006	8		24.335
			8	24.335
			8	24.335
14/05/2025	09:56:19.626	400		24.34
			400	24.34
			400	24.34
14/05/2025	09:55:19.881	50		24.33
			50	24.33
			50	24.33
14/05/2025	09:54:52.341	400		24.34
			400	24.34
			400	24.34
14/05/2025	09:54:51.723	3		24.335
			3	24.335
			3	24.335
14/05/2025	09:54:40.817	100		24.35
			100	24.35
			100	24.35
14/05/2025	09:54:23.946	100		24.37
			100	24.37
			100	24.37
14/05/2025	09:54:15.347	62		24.38
			62	24.38
			62	24.38
14/05/2025	09:54:13.218	750		24.38
			750	24.38
			750	24.38
14/05/2025	09:54:10.364	2		24.385
			2	24.385
			2	24.385
14/05/2025	09:53:38.893	200		24.375
			200	24.375
			200	24.375
14/05/2025	09:52:43.797	25		24.37
			25	24.37
			25	24.37
14/05/2025	09:51:53.476	200		24.38
			200	24.38
			200	24.38
14/05/2025	09:51:02.799	60		24.35
			60	24.35
			60	24.35
14/05/2025	09:50:48.865	200		24.33
			200	24.33
			200	24.33
14/05/2025	09:50:11.057	420		24.345
			420	24.345
			420	24.345
14/05/2025	09:50:04.260	330		24.345
			330	24.345
			330	24.345
14/05/2025	09:50:00.897	10		24.35
			10	24.35
			10	24.35
14/05/2025	09:49:20.672	109		24.35
			109	24.35
			109	24.35
14/05/2025	09:49:09.126	400		24.36
			400	24.36
			400	24.36
14/05/2025	09:48:41.056	500		24.36
			500	24.36
			500	24.36
14/05/2025	09:48:30.630	13		24.38
			13	24.38
			13	24.38
14/05/2025	09:48:25.053	100		24.375
			100	24.375
			100	24.375
14/05/2025	09:48:12.375	400		24.375
			400	24.375
			400	24.375
14/05/2025	09:47:56.356	250		24.39
			250	24.39
			250	24.39
14/05/2025	09:47:51.197	1 000		24.39
			1 000	24.39
			1 000	24.39
14/05/2025	09:47:43.697	1 000		24.385
			1 000	24.385
			1 000	24.385
14/05/2025	09:46:37.899	10		24.295
			10	24.295
			10	24.295
14/05/2025	09:46:29.039	150		24.305
			150	24.305
			150	24.305
14/05/2025	09:45:39.628	4		24.255
			4	24.255
			4	24.255
14/05/2025	09:45:37.348	100		24.30
			100	24.30
			100	24.30
14/05/2025	09:45:37.196	1 000		24.32
			1 000	24.32
			1 000	24.32
14/05/2025	09:45:34.457	1 000		24.32
			1 000	24.32
			1 000	24.32
14/05/2025	09:45:31.322	50		24.32
			50	24.32
			50	24.32
14/05/2025	09:45:25.323	1		24.32
			1	24.32
			1	24.32
14/05/2025	09:44:32.021	24		24.315
			24	24.315
			24	24.315
14/05/2025	09:44:15.076	13		24.31
			13	24.31
			13	24.31
14/05/2025	09:41:37.264	19		24.34
			19	24.34
			19	24.34
14/05/2025	09:41:03.905	1 000		24.33
			1 000	24.33
			1 000	24.33
14/05/2025	09:40:49.946	21		24.33
			21	24.33
			21	24.33
14/05/2025	09:39:48.934	500		24.28
			500	24.28
			500	24.28
14/05/2025	09:39:16.276	20		24.295
			20	24.295
			20	24.295
14/05/2025	09:39:14.977	500		24.30
			500	24.30
			500	24.30
14/05/2025	09:39:08.670	13		24.30
			13	24.30
			13	24.30
14/05/2025	09:39:08.535	500		24.30
			500	24.30
			500	24.30
14/05/2025	09:39:07.182	80		24.31
			80	24.31
			80	24.31
14/05/2025	09:38:49.907	200		24.35
			200	24.35
			200	24.35
14/05/2025	09:38:24.654	200		24.375
			200	24.375
			200	24.375
14/05/2025	09:38:16.430	100		24.38
			100	24.38
			100	24.38
14/05/2025	09:38:02.142	1 000		24.38
			1 000	24.38
			1 000	24.38
14/05/2025	09:37:57.384	1 000		24.39
			1 000	24.39
			1 000	24.39
14/05/2025	09:37:24.138	80		24.385
			80	24.385
			80	24.385
14/05/2025	09:37:24.106	200		24.385
			200	24.385
			200	24.385
14/05/2025	09:36:49.128	60		24.35
			60	24.35
			60	24.35
14/05/2025	09:36:46.543	20		24.355
			20	24.355
			20	24.355
14/05/2025	09:36:35.852	120		24.355
			120	24.355
			120	24.355
14/05/2025	09:36:30.266	25		24.34
			25	24.34
			25	24.34
14/05/2025	09:36:10.504	340		24.32
			340	24.32
			340	24.32
14/05/2025	09:35:39.388	100		24.30
			100	24.30
			100	24.30
14/05/2025	09:35:10.161	200		24.265
			200	24.265
			200	24.265
14/05/2025	09:34:52.966	38		24.26
			38	24.26
			38	24.26
14/05/2025	09:34:21.705	500		24.24
			500	24.24
			500	24.24
14/05/2025	09:33:41.691	400		24.23
			400	24.23
			400	24.23
14/05/2025	09:33:40.095	100		24.22
			100	24.22
			100	24.22
14/05/2025	09:33:39.151	609		24.22
			609	24.22
			609	24.22
14/05/2025	09:33:06.006	120		24.21
			120	24.21
			120	24.21
14/05/2025	09:32:53.688	130		24.205
			130	24.205
			130	24.205
14/05/2025	09:32:34.236	2		24.195
			2	24.195
			2	24.195
14/05/2025	09:32:24.621	1 000		24.18
			1 000	24.18
			1 000	24.18
14/05/2025	09:32:04.831	200		24.155
			200	24.155
			200	24.155
14/05/2025	09:32:00.031	40		24.15
			40	24.15
			40	24.15
14/05/2025	09:31:29.840	30		24.13
			30	24.13
			30	24.13
14/05/2025	09:31:27.403	70		24.125
			70	24.125
			70	24.125
14/05/2025	09:31:23.134	6		24.115
			6	24.115
			6	24.115
14/05/2025	09:31:12.103	140		24.12
			140	24.12
			140	24.12
14/05/2025	09:31:10.037	27		24.11
			27	24.11
			27	24.11
14/05/2025	09:31:09.954	500		24.11
			500	24.11
			500	24.11
14/05/2025	09:30:34.389	25		24.105
			25	24.105
			25	24.105
14/05/2025	09:30:33.317	50		24.115
			50	24.115
			50	24.115
14/05/2025	09:29:58.116	250		24.10
			250	24.10
			250	24.10
14/05/2025	09:29:42.247	100		24.12
			100	24.12
			100	24.12
14/05/2025	09:29:38.146	700		24.12
			700	24.12
			700	24.12
14/05/2025	09:29:37.878	800		24.14
			800	24.14
			800	24.14
14/05/2025	09:29:12.484	100		24.115
			100	24.115
			100	24.115
14/05/2025	09:29:07.393	30		24.11
			30	24.11
			30	24.11
14/05/2025	09:28:53.383	200		24.125
			200	24.125
			200	24.125
14/05/2025	09:27:49.602	250		24.14
			250	24.14
			250	24.14
14/05/2025	09:27:40.706	200		24.13
			200	24.13
			200	24.13
14/05/2025	09:27:36.715	44		24.12
			44	24.12
			44	24.12
14/05/2025	09:27:03.739	50		24.16
			50	24.16
			50	24.16
14/05/2025	09:26:52.133	2		24.165
			2	24.165
			2	24.165
14/05/2025	09:26:36.340	250		24.16
			250	24.16
			250	24.16
14/05/2025	09:26:23.698	100		24.165
			100	24.165
			100	24.165
14/05/2025	09:25:53.726	150		24.135
			150	24.135
			150	24.135
14/05/2025	09:25:28.158	11		24.08
			11	24.08
			11	24.08
14/05/2025	09:25:21.529	50		24.06
			50	24.06
			50	24.06
14/05/2025	09:25:14.995	4		24.05
			4	24.05
			4	24.05
14/05/2025	09:25:01.646	125		24.06
			125	24.06
			25	24.06
			100	24.06
14/05/2025	09:24:58.365	500		24.07
			500	24.07
			500	24.07
14/05/2025	09:24:48.193	13		24.085
			13	24.085
			13	24.085
14/05/2025	09:24:46.226	50		24.09
			50	24.09
			50	24.09
14/05/2025	09:24:45.680	1		24.095
			1	24.095
			1	24.095
14/05/2025	09:24:44.973	119		24.095
			119	24.095
			119	24.095
14/05/2025	09:24:44.397	2 000		24.10
			1 500	24.10
			500	24.10
			2 000	24.10
14/05/2025	09:24:43.992	100		24.10
			100	24.10
			100	24.10
14/05/2025	09:24:32.056	340		24.12
			340	24.12
			340	24.12
14/05/2025	09:24:28.997	450		24.125
			450	24.125
			450	24.125
14/05/2025	09:24:28.464	3		24.11
			3	24.11
			3	24.11
14/05/2025	09:24:04.032	387		24.115
			387	24.115
			387	24.115
14/05/2025	09:24:00.498	100		24.13
			100	24.13
			100	24.13
14/05/2025	09:23:23.137	1 000		24.155
			1 000	24.155
			1 000	24.155
14/05/2025	09:23:14.966	1 000		24.18
			1 000	24.18
			1 000	24.18
14/05/2025	09:23:13.891	30		24.18
			30	24.18
			30	24.18
14/05/2025	09:23:10.170	520		24.18
			520	24.18
			520	24.18
14/05/2025	09:22:56.549	25		24.175
			25	24.175
			25	24.175
14/05/2025	09:22:51.163	324		24.21
			324	24.21
			324	24.21
14/05/2025	09:22:41.509	100		24.20
			100	24.20
			100	24.20
14/05/2025	09:22:33.961	160		24.20
			160	24.20
			160	24.20
14/05/2025	09:22:30.301	1 000		24.20
			1 000	24.20
			1 000	24.20
14/05/2025	09:22:30.233	1 000		24.20
			1 000	24.20
			1 000	24.20
14/05/2025	09:22:28.979	400		24.195
			400	24.195
			400	24.195
14/05/2025	09:22:12.596	100		24.175
			100	24.175
			100	24.175
14/05/2025	09:21:53.058	420		24.19
			420	24.19
			420	24.19
14/05/2025	09:21:27.404	125		24.085
			125	24.085
			125	24.085
14/05/2025	09:21:08.840	400		24.105
			400	24.105
			400	24.105
14/05/2025	09:20:56.400	650		24.095
			650	24.095
			650	24.095
14/05/2025	09:20:35.971	100		24.08
			100	24.08
			100	24.08
14/05/2025	09:20:33.673	20		24.09
			20	24.09
			20	24.09
14/05/2025	09:20:06.518	62		24.09
			62	24.09
			62	24.09
14/05/2025	09:20:05.398	100		24.08
			100	24.08
			100	24.08
14/05/2025	09:19:57.233	50		24.085
			50	24.085
			50	24.085
14/05/2025	09:19:53.381	16		24.08
			16	24.08
			16	24.08
14/05/2025	09:19:51.279	45		24.09
			45	24.09
			45	24.09
14/05/2025	09:19:40.494	100		24.09
			100	24.09
			100	24.09
14/05/2025	09:19:32.437	414		24.08
			414	24.08
			414	24.08
14/05/2025	09:19:25.513	75		24.09
			75	24.09
			75	24.09
14/05/2025	09:19:24.720	207		24.085
			207	24.085
			207	24.085
14/05/2025	09:19:19.629	200		24.075
			200	24.075
			200	24.075
14/05/2025	09:19:19.266	250		24.075
			250	24.075
			250	24.075
14/05/2025	09:19:18.268	225		24.08
			125	24.08
			100	24.08
			225	24.08
14/05/2025	09:19:06.915	300		24.085
			300	24.085
			300	24.085
14/05/2025	09:18:10.871	200		24.14
			200	24.14
			200	24.14
14/05/2025	09:17:37.123	1 000		24.08
			1 000	24.08
			1 000	24.08
14/05/2025	09:17:10.914	100		24.10
			100	24.10
			100	24.10
14/05/2025	09:17:10.043	500		24.10
			500	24.10
			500	24.10
14/05/2025	09:17:09.361	1		24.105
			1	24.105
			1	24.105
14/05/2025	09:17:06.347	11		24.115
			11	24.115
			11	24.115
14/05/2025	09:17:01.429	200		24.13
			200	24.13
			200	24.13
14/05/2025	09:16:50.675	260		24.10
			260	24.10
			260	24.10
14/05/2025	09:16:45.217	2 500		24.10
			2 500	24.10
			2 500	24.10
14/05/2025	09:16:39.323	100		24.07
			100	24.07
			100	24.07
14/05/2025	09:16:10.003	200		24.085
			200	24.085
			200	24.085
14/05/2025	09:15:35.672	250		24.05
			250	24.05
			250	24.05
14/05/2025	09:15:25.703	270		24.05
			270	24.05
			70	24.05
			200	24.05
14/05/2025	09:15:17.255	3		24.06
			3	24.06
			3	24.06
14/05/2025	09:15:07.601	100		24.06
			100	24.06
			100	24.06
14/05/2025	09:15:05.647	20		24.02
			20	24.02
			20	24.02
14/05/2025	09:14:58.090	800		24.03
			800	24.03
			800	24.03
14/05/2025	09:14:56.296	2 500		24.03
			2 500	24.03
			2 500	24.03
14/05/2025	09:14:46.920	16		24.015
			16	24.015
			16	24.015
14/05/2025	09:14:46.862	25		24.02
			25	24.02
			25	24.02
14/05/2025	09:14:40.466	1 000		24.05
			1 000	24.05
			1 000	24.05
14/05/2025	09:14:35.942	2 160		24.04
			2 160	24.04
			2 160	24.04
14/05/2025	09:14:28.486	5		24.055
			5	24.055
			5	24.055
14/05/2025	09:14:18.206	50		24.055
			50	24.055
			50	24.055
14/05/2025	09:14:09.451	2 500		24.055
			2 500	24.055
			2 500	24.055
14/05/2025	09:13:34.034	100		24.105
			100	24.105
			100	24.105
14/05/2025	09:13:31.078	600		24.105
			600	24.105
			600	24.105
14/05/2025	09:13:26.882	3		24.10
			3	24.10
			3	24.10
14/05/2025	09:13:14.887	200		24.10
			200	24.10
			200	24.10
14/05/2025	09:13:00.223	1		24.105
			1	24.105
			1	24.105
14/05/2025	09:12:58.842	5		24.105
			5	24.105
			5	24.105
14/05/2025	09:12:51.853	100		24.09
			100	24.09
			100	24.09
14/05/2025	09:12:13.737	200		24.06
			200	24.06
			200	24.06
14/05/2025	09:11:53.986	6		24.08
			6	24.08
			6	24.08
14/05/2025	09:11:36.654	193		24.07
			193	24.07
			193	24.07
14/05/2025	09:11:29.035	300		24.065
			300	24.065
			300	24.065
14/05/2025	09:11:27.007	25		24.08
			25	24.08
			25	24.08
14/05/2025	09:11:25.843	1 080		24.10
			80	24.10
			1 000	24.10
			1 080	24.10
14/05/2025	09:11:25.781	300		24.11
			200	24.11
			300	24.11
			100	24.11
14/05/2025	09:10:51.475	7 000		24.17
			7 000	24.17
			7 000	24.17
14/05/2025	09:10:46.306	1 000		24.17
			1 000	24.17
			1 000	24.17
14/05/2025	09:10:28.390	50		24.18
			50	24.18
			50	24.18
14/05/2025	09:10:10.557	100		24.185
			100	24.185
			100	24.185
14/05/2025	09:09:59.315	200		24.17
			200	24.17
			200	24.17
14/05/2025	09:09:50.279	1 000		24.165
			1 000	24.165
			1 000	24.165
14/05/2025	09:09:46.972	100		24.165
			100	24.165
			100	24.165
14/05/2025	09:09:40.606	100		24.125
			100	24.125
			100	24.125
14/05/2025	09:09:36.719	200		24.15
			200	24.15
			200	24.15
14/05/2025	09:09:25.309	150		24.12
			150	24.12
			150	24.12
14/05/2025	09:08:56.822	80		24.215
			80	24.215
			80	24.215
14/05/2025	09:08:39.531	100		24.125
			100	24.125
			100	24.125
14/05/2025	09:08:34.096	442		24.09
			442	24.09
			442	24.09
14/05/2025	09:08:29.018	1 000		24.065
			1 000	24.065
			1 000	24.065
14/05/2025	09:08:24.747	2 500		24.045
			2 500	24.045
			2 500	24.045
14/05/2025	09:08:19.626	208		24.03
			208	24.03
			208	24.03
14/05/2025	09:08:17.604	65		24.04
			65	24.04
			65	24.04
14/05/2025	09:08:12.775	1 000		24.06
			1 000	24.06
			1 000	24.06
14/05/2025	09:08:08.064	200		24.07
			200	24.07
			200	24.07
14/05/2025	09:07:43.854	20		24.03
			20	24.03
			20	24.03
14/05/2025	09:07:43.300	24		24.035
			24	24.035
			24	24.035
14/05/2025	09:07:34.035	500		24.07
			500	24.07
			500	24.07
14/05/2025	09:07:33.343	25		24.085
			25	24.085
			25	24.085
14/05/2025	09:07:33.235	541		24.10
			125	24.10
			541	24.10
			400	24.10
			16	24.10
14/05/2025	09:07:33.173	200		24.13
			200	24.13
			200	24.13
14/05/2025	09:07:31.098	42		24.13
			42	24.13
			42	24.13
14/05/2025	09:07:25.373	400		24.13
			400	24.13
			400	24.13
14/05/2025	09:07:15.525	40		24.13
			40	24.13
			40	24.13
14/05/2025	09:07:09.797	2 500		24.105
			2 500	24.105
			2 500	24.105
14/05/2025	09:07:07.503	223		24.15
			23	24.15
			200	24.15
			223	24.15
14/05/2025	09:07:05.571	50		24.165
			50	24.165
			50	24.165
14/05/2025	09:07:05.497	100		24.165
			100	24.165
			100	24.165
14/05/2025	09:07:05.152	430		24.20
			25	24.20
			270	24.20
			430	24.20
			100	24.20
			35	24.20
14/05/2025	09:06:53.818	25		24.235
			25	24.235
			25	24.235
14/05/2025	09:06:42.734	160		24.235
			160	24.235
			160	24.235
14/05/2025	09:06:37.382	200		24.245
			200	24.245
			200	24.245
14/05/2025	09:06:22.295	30		24.21
			30	24.21
			30	24.21
14/05/2025	09:06:19.747	1 491		24.205
			100	24.205
			94	24.205
			1 491	24.205
			1 000	24.205
			257	24.205
			40	24.205
14/05/2025	09:06:13.601	90		24.24
			40	24.24
			90	24.24
			50	24.24
14/05/2025	09:06:13.512	144		24.25
			50	24.25
			144	24.25
			14	24.25
			80	24.25
14/05/2025	09:06:13.450	3 200		24.28
			3 200	24.28
			1 179	24.28
			2 021	24.28
14/05/2025	09:06:10.876	2 500		24.28
			2 500	24.28
			2 500	24.28
14/05/2025	09:06:01.561	100		24.285
			100	24.285
			100	24.285
14/05/2025	09:06:00.965	25		24.305
			25	24.305
			25	24.305
14/05/2025	09:05:52.513	100		24.315
			100	24.315
			100	24.315
14/05/2025	09:05:50.960	533		24.28
			100	24.28
			533	24.28
			220	24.28
			105	24.28
			108	24.28
14/05/2025	09:05:46.443	150		24.29
			150	24.29
			150	24.29
14/05/2025	09:05:38.969	50		24.27
			50	24.27
			50	24.27
14/05/2025	09:05:37.789	1 300		24.30
			1 300	24.30
			500	24.30
			800	24.30
14/05/2025	09:05:37.350	50		24.315
			50	24.315
			50	24.315
14/05/2025	09:05:35.384	25		24.315
			25	24.315
			25	24.315
14/05/2025	09:05:32.174	3		24.39
			3	24.39
			3	24.39
14/05/2025	09:05:15.816	200		24.38
			200	24.38
			200	24.38
14/05/2025	09:04:58.733	50		24.35
			50	24.35
			50	24.35
14/05/2025	09:04:52.710	90		24.385
			90	24.385
			90	24.385
14/05/2025	09:04:31.832	60		24.385
			60	24.385
			60	24.385
14/05/2025	09:04:17.474	150		24.405
			150	24.405
			150	24.405
14/05/2025	09:04:01.831	120		24.365
			120	24.365
			120	24.365
14/05/2025	09:03:55.837	125		24.37
			110	24.37
			15	24.37
			125	24.37
14/05/2025	09:03:55.703	200		24.40
			200	24.40
			200	24.40
14/05/2025	09:03:55.303	650		24.405
			650	24.405
			650	24.405
14/05/2025	09:03:46.603	16		24.435
			16	24.435
			16	24.435
14/05/2025	09:03:36.586	2		24.44
			2	24.44
			2	24.44
14/05/2025	09:03:35.691	524		24.445
			524	24.445
			474	24.445
			50	24.445
14/05/2025	09:03:30.117	70		24.485
			70	24.485
			70	24.485
14/05/2025	09:03:19.529	500		24.445
			500	24.445
			500	24.445

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

Nvidia Corp.

Bid: 117.58 / Ask: 117.64
Volume: 360 405
+1.29%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 10:31:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice