Tradegate Exchange

Bayer AG

932

746

23.83

Date	Time	Volume	Order Volume	Price
14/05/2025	13:02:50.985	240		23.83
			240	23.83
			240	23.83
14/05/2025	13:00:39.405	597		23.975
			200	23.975
			597	23.975
			397	23.975
14/05/2025	13:00:38.778	490		23.975
			490	23.975
			490	23.975
14/05/2025	13:00:30.028	1 000		23.975
			1 000	23.975
			1 000	23.975
14/05/2025	12:59:58.939	88		23.88
			88	23.88
			88	23.88
14/05/2025	12:57:13.549	120		23.835
			120	23.835
			120	23.835
14/05/2025	12:54:38.401	3		23.85
			3	23.85
			3	23.85
14/05/2025	12:54:01.867	1		23.86
			1	23.86
			1	23.86
14/05/2025	12:52:24.806	250		23.88
			250	23.88
			250	23.88
14/05/2025	12:51:32.674	80		23.865
			80	23.865
			80	23.865
14/05/2025	12:51:18.089	200		23.85
			200	23.85
			200	23.85
14/05/2025	12:50:54.095	41		23.86
			41	23.86
			41	23.86
14/05/2025	12:50:02.229	15		23.85
			15	23.85
			15	23.85
14/05/2025	12:49:51.678	25		23.835
			25	23.835
			25	23.835
14/05/2025	12:49:28.941	20		23.85
			20	23.85
			20	23.85
14/05/2025	12:48:29.866	387		23.865
			387	23.865
			387	23.865
14/05/2025	12:47:16.155	300		23.885
			300	23.885
			300	23.885
14/05/2025	12:45:29.726	75		23.98
			75	23.98
			75	23.98
14/05/2025	12:43:52.633	200		23.955
			200	23.955
			200	23.955
14/05/2025	12:43:06.671	50		23.94
			50	23.94
			50	23.94
14/05/2025	12:42:00.610	50		23.96
			50	23.96
			50	23.96
14/05/2025	12:38:34.021	1		23.945
			1	23.945
			1	23.945
14/05/2025	12:37:27.613	50		23.95
			50	23.95
			50	23.95
14/05/2025	12:36:20.575	100		23.91
			100	23.91
			100	23.91
14/05/2025	12:36:01.775	480		23.89
			480	23.89
			480	23.89
14/05/2025	12:35:23.483	20		23.90
			20	23.90
			20	23.90
14/05/2025	12:35:10.446	313		23.90
			27	23.90
			100	23.90
			86	23.90
			100	23.90
			313	23.90
14/05/2025	12:34:41.824	1 000		23.90
			1 000	23.90
			1 000	23.90
14/05/2025	12:33:07.355	9		23.925
			9	23.925
			9	23.925
14/05/2025	12:33:02.364	1		23.92
			1	23.92
			1	23.92
14/05/2025	12:31:02.763	1		23.93
			1	23.93
			1	23.93
14/05/2025	12:29:51.969	420		23.96
			420	23.96
			420	23.96
14/05/2025	12:29:11.222	150		23.95
			150	23.95
			150	23.95
14/05/2025	12:27:49.794	500		23.97
			500	23.97
			500	23.97
14/05/2025	12:27:19.074	181		24.00
			100	24.00
			6	24.00
			50	24.00
			20	24.00
			5	24.00
			181	24.00
14/05/2025	12:27:18.776	200		24.01
			200	24.01
			200	24.01
14/05/2025	12:26:14.148	41		24.005
			41	24.005
			41	24.005
14/05/2025	12:25:02.071	1		24.02
			1	24.02
			1	24.02
14/05/2025	12:24:43.110	300		24.025
			300	24.025
			300	24.025
14/05/2025	12:22:27.155	500		24.05
			500	24.05
			500	24.05
14/05/2025	12:22:26.907	715		24.07
			715	24.07
			715	24.07
14/05/2025	12:22:24.080	1 000		24.07
			1 000	24.07
			1 000	24.07
14/05/2025	12:21:52.485	1 000		24.07
			1 000	24.07
			1 000	24.07
14/05/2025	12:21:20.751	875		24.105
			875	24.105
			875	24.105
14/05/2025	12:21:05.815	10		24.11
			10	24.11
			10	24.11
14/05/2025	12:20:25.299	1 000		24.105
			1 000	24.105
			1 000	24.105
14/05/2025	12:19:58.257	1 000		24.105
			1 000	24.105
			1 000	24.105
14/05/2025	12:17:31.573	100		24.085
			100	24.085
			100	24.085
14/05/2025	12:17:20.786	16		24.095
			16	24.095
			16	24.095
14/05/2025	12:17:16.666	2		24.10
			2	24.10
			2	24.10
14/05/2025	12:17:10.735	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	12:16:18.703	1 000		24.12
			1 000	24.12
			1 000	24.12
14/05/2025	12:15:18.117	414		24.125
			414	24.125
			414	24.125
14/05/2025	12:14:54.584	1		24.11
			1	24.11
			1	24.11
14/05/2025	12:14:36.751	2		24.125
			2	24.125
			2	24.125
14/05/2025	12:12:45.305	60		24.145
			60	24.145
			60	24.145
14/05/2025	12:12:42.970	300		24.145
			300	24.145
			300	24.145
14/05/2025	12:12:05.951	41		24.135
			41	24.135
			41	24.135
14/05/2025	12:11:04.959	200		24.13
			200	24.13
			200	24.13
14/05/2025	12:10:23.647	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.455	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.283	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.098	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:16.177	1 000		24.125
			1 000	24.125
			1 000	24.125
14/05/2025	12:06:32.675	80		24.11
			80	24.11
			80	24.11
14/05/2025	12:05:26.719	400		24.115
			400	24.115
			400	24.115
14/05/2025	12:04:48.795	5		24.13
			5	24.13
			5	24.13
14/05/2025	12:01:33.171	70		24.085
			70	24.085
			70	24.085
14/05/2025	12:01:10.001	250		24.085
			250	24.085
			250	24.085
14/05/2025	12:00:26.289	17		24.115
			17	24.115
			17	24.115
14/05/2025	11:58:36.885	132		24.10
			132	24.10
			132	24.10
14/05/2025	11:58:18.516	100		24.10
			100	24.10
			100	24.10
14/05/2025	11:55:35.946	45		24.14
			45	24.14
			45	24.14
14/05/2025	11:53:15.627	3		24.135
			3	24.135
			3	24.135
14/05/2025	11:52:56.009	1		24.15
			1	24.15
			1	24.15
14/05/2025	11:51:16.337	165		24.155
			165	24.155
			165	24.155
14/05/2025	11:51:14.410	300		24.15
			300	24.15
			300	24.15
14/05/2025	11:51:14.253	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:14.056	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:09.775	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:06.421	500		24.16
			500	24.16
			500	24.16
14/05/2025	11:50:59.104	1 650		24.15
			150	24.15
			600	24.15
			1 200	24.15
			900	24.15
			450	24.15
14/05/2025	11:50:43.561	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:50:41.959	11		24.14
			11	24.14
			11	24.14
14/05/2025	11:50:06.462	50		24.15
			50	24.15
			50	24.15
14/05/2025	11:49:15.348	761		24.14
			761	24.14
			761	24.14
14/05/2025	11:48:59.167	25		24.145
			25	24.145
			25	24.145
14/05/2025	11:48:53.520	85		24.145
			85	24.145
			85	24.145
14/05/2025	11:48:23.125	200		24.125
			200	24.125
			200	24.125
14/05/2025	11:46:56.320	25		24.13
			25	24.13
			25	24.13
14/05/2025	11:46:38.073	1		24.13
			1	24.13
			1	24.13
14/05/2025	11:45:45.023	37		24.10
			37	24.10
			37	24.10
14/05/2025	11:45:34.715	250		24.10
			250	24.10
			250	24.10
14/05/2025	11:44:04.507	210		24.135
			210	24.135
			210	24.135
14/05/2025	11:43:28.265	8		24.10
			8	24.10
			8	24.10
14/05/2025	11:42:40.686	220		24.09
			220	24.09
			220	24.09
14/05/2025	11:42:32.142	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	11:42:27.331	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	11:41:24.359	9		24.12
			9	24.12
			9	24.12
14/05/2025	11:41:18.665	110		24.12
			110	24.12
			110	24.12
14/05/2025	11:40:43.574	62		24.125
			62	24.125
			62	24.125
14/05/2025	11:40:11.498	500		24.09
			500	24.09
			500	24.09
14/05/2025	11:40:04.472	180		24.115
			100	24.115
			80	24.115
			180	24.115
14/05/2025	11:38:53.085	3		24.095
			3	24.095
			3	24.095
14/05/2025	11:37:43.946	90		24.075
			90	24.075
			90	24.075
14/05/2025	11:37:03.922	979		24.075
			979	24.075
			979	24.075
14/05/2025	11:37:00.802	3 021		24.075
			2 021	24.075
			1 000	24.075
			3 021	24.075
14/05/2025	11:36:20.259	1 000		24.075
			1 000	24.075
			1 000	24.075
14/05/2025	11:35:42.100	100		24.08
			100	24.08
			100	24.08
14/05/2025	11:35:28.358	500		24.065
			500	24.065
			500	24.065
14/05/2025	11:35:14.249	500		24.03
			500	24.03
			500	24.03
14/05/2025	11:35:14.107	1 000		24.03
			1 000	24.03
			1 000	24.03
14/05/2025	11:35:08.689	1 000		24.025
			1 000	24.025
			1 000	24.025
14/05/2025	11:34:43.484	1 000		24.02
			1 000	24.02
			1 000	24.02
14/05/2025	11:34:39.019	1 000		24.02
			1 000	24.02
			1 000	24.02
14/05/2025	11:34:11.842	624		24.01
			624	24.01
			624	24.01
14/05/2025	11:34:05.964	1		24.01
			1	24.01
			1	24.01
14/05/2025	11:33:32.300	42		24.01
			42	24.01
			42	24.01
14/05/2025	11:33:24.822	800		24.00
			800	24.00
			800	24.00
14/05/2025	11:33:23.696	1		24.01
			1	24.01
			1	24.01
14/05/2025	11:33:21.474	50		24.00
			50	24.00
			50	24.00
14/05/2025	11:33:16.344	300		24.025
			300	24.025
			300	24.025
14/05/2025	11:32:21.470	3		24.015
			3	24.015
			3	24.015
14/05/2025	11:30:34.568	4		23.98
			4	23.98
			4	23.98
14/05/2025	11:30:25.921	1		23.985
			1	23.985
			1	23.985
14/05/2025	11:30:12.030	5		23.98
			5	23.98
			5	23.98
14/05/2025	11:29:38.251	100		23.99
			100	23.99
			100	23.99
14/05/2025	11:29:22.478	229		24.00
			229	24.00
			229	24.00
14/05/2025	11:28:39.027	100		24.02
			100	24.02
			100	24.02
14/05/2025	11:27:40.229	210		24.035
			210	24.035
			210	24.035
14/05/2025	11:27:29.438	9		24.03
			9	24.03
			9	24.03
14/05/2025	11:27:25.101	5		24.03
			5	24.03
			5	24.03
14/05/2025	11:25:30.618	150		24.04
			150	24.04
			150	24.04
14/05/2025	11:24:58.489	130		24.00
			130	24.00
			130	24.00
14/05/2025	11:24:35.033	1 000		23.98
			1 000	23.98
			1 000	23.98
14/05/2025	11:24:00.839	20		23.995
			20	23.995
			20	23.995
14/05/2025	11:23:59.039	300		23.995
			300	23.995
			300	23.995
14/05/2025	11:23:46.073	100		23.985
			100	23.985
			100	23.985
14/05/2025	11:23:20.699	3		23.985
			3	23.985
			3	23.985
14/05/2025	11:22:57.504	10		23.97
			10	23.97
			10	23.97
14/05/2025	11:22:57.348	500		23.96
			500	23.96
			500	23.96
14/05/2025	11:22:57.185	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:57.002	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:52.119	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:39.835	100		23.955
			100	23.955
			100	23.955
14/05/2025	11:21:49.310	500		23.94
			500	23.94
			500	23.94
14/05/2025	11:21:08.693	10		23.945
			10	23.945
			10	23.945
14/05/2025	11:20:58.643	1 000		23.93
			1 000	23.93
			1 000	23.93
14/05/2025	11:20:41.952	5		23.93
			5	23.93
			5	23.93
14/05/2025	11:20:40.505	50		23.925
			50	23.925
			50	23.925
14/05/2025	11:20:20.466	30		23.94
			30	23.94
			30	23.94
14/05/2025	11:20:02.734	100		23.96
			100	23.96
			100	23.96
14/05/2025	11:19:38.414	100		23.91
			100	23.91
			100	23.91
14/05/2025	11:18:20.867	81		23.905
			81	23.905
			81	23.905
14/05/2025	11:17:51.956	50		23.885
			50	23.885
			50	23.885
14/05/2025	11:17:33.343	60		23.875
			60	23.875
			60	23.875
14/05/2025	11:17:24.155	535		23.855
			335	23.855
			200	23.855
			535	23.855
14/05/2025	11:17:23.980	1 000		23.855
			1 000	23.855
			1 000	23.855
14/05/2025	11:17:14.632	1 000		23.85
			1 000	23.85
			1 000	23.85
14/05/2025	11:17:14.568	1 000		23.85
			1 000	23.85
			1 000	23.85
14/05/2025	11:17:12.107	400		23.84
			400	23.84
			400	23.84
14/05/2025	11:17:11.079	100		23.845
			100	23.845
			100	23.845
14/05/2025	11:17:10.560	420		23.835
			420	23.835
			420	23.835
14/05/2025	11:16:28.463	2 300		23.85
			2 300	23.85
			2 300	23.85
14/05/2025	11:16:16.862	1 000		23.84
			1 000	23.84
			1 000	23.84
14/05/2025	11:16:05.949	1		23.825
			1	23.825
			1	23.825
14/05/2025	11:15:10.814	800		23.80
			800	23.80
			800	23.80
14/05/2025	11:15:02.880	100		23.80
			100	23.80
			100	23.80
14/05/2025	11:14:49.513	100		23.80
			100	23.80
			100	23.80
14/05/2025	11:14:07.823	500		23.76
			500	23.76
			500	23.76
14/05/2025	11:14:07.645	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:14:07.497	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:13:58.494	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:13:53.618	500		23.76
			500	23.76
			500	23.76
14/05/2025	11:13:43.633	100		23.77
			100	23.77
			100	23.77
14/05/2025	11:13:20.101	77		23.80
			77	23.80
			77	23.80
14/05/2025	11:12:15.674	100		23.785
			100	23.785
			100	23.785
14/05/2025	11:12:01.241	1 000		23.79
			1 000	23.79
			1 000	23.79
14/05/2025	11:11:29.542	200		23.78
			200	23.78
			200	23.78
14/05/2025	11:11:23.502	2		23.785
			2	23.785
			2	23.785
14/05/2025	11:11:17.206	200		23.805
			200	23.805
			200	23.805
14/05/2025	11:10:51.455	400		23.80
			400	23.80
			400	23.80
14/05/2025	11:10:35.421	200		23.775
			200	23.775
			200	23.775
14/05/2025	11:10:30.726	442		23.77
			442	23.77
			442	23.77
14/05/2025	11:10:29.225	415		23.775
			415	23.775
			415	23.775
14/05/2025	11:10:15.458	100		23.78
			100	23.78
			100	23.78
14/05/2025	11:10:08.125	15		23.785
			15	23.785
			15	23.785
14/05/2025	11:09:43.251	730		23.765
			730	23.765
			730	23.765
14/05/2025	11:09:43.116	1 000		23.765
			1 000	23.765
			1 000	23.765
14/05/2025	11:09:41.400	1 030		23.765
			30	23.765
			1 000	23.765
			1 030	23.765
14/05/2025	11:09:41.379	300		23.765
			300	23.765
			300	23.765
14/05/2025	11:09:41.292	100		23.79
			100	23.79
			100	23.79
14/05/2025	11:09:39.582	815		23.80
			815	23.80
			815	23.80
14/05/2025	11:09:38.883	3 721		23.80
			2 000	23.80
			1 685	23.80
			36	23.80
			2 021	23.80
			500	23.80
			1 000	23.80
			100	23.80
			100	23.80
14/05/2025	11:09:30.079	1 000		23.80
			1 000	23.80
			1 000	23.80
14/05/2025	11:09:23.824	160		23.81
			60	23.81
			160	23.81
			100	23.81
14/05/2025	11:09:11.103	15		23.81
			15	23.81
			15	23.81
14/05/2025	11:09:06.022	5		23.81
			5	23.81
			5	23.81
14/05/2025	11:08:51.980	500		23.815
			500	23.815
			400	23.815
			100	23.815
14/05/2025	11:08:30.152	1 000		23.825
			1 000	23.825
			1 000	23.825
14/05/2025	11:08:27.872	50		23.83
			50	23.83
			50	23.83
14/05/2025	11:07:54.974	50		23.845
			50	23.845
			50	23.845
14/05/2025	11:07:52.537	100		23.85
			100	23.85
			100	23.85
14/05/2025	11:07:51.249	1 000		23.84
			1 000	23.84
			1 000	23.84
14/05/2025	11:07:51.167	752		23.84
			752	23.84
			752	23.84
14/05/2025	11:07:50.971	1 000		23.84
			1 000	23.84
			1 000	23.84
14/05/2025	11:07:50.809	1 548		23.84
			48	23.84
			500	23.84
			1 000	23.84
			1 548	23.84
14/05/2025	11:07:50.656	1 000		23.85
			1 000	23.85
			1 000	23.85
14/05/2025	11:06:10.421	1		23.96
			1	23.96
			1	23.96
14/05/2025	11:05:09.426	100		23.88
			100	23.88
			100	23.88
14/05/2025	11:04:45.981	100		23.89
			100	23.89
			100	23.89
14/05/2025	11:04:33.005	170		23.895
			170	23.895
			170	23.895
14/05/2025	11:04:30.838	750		23.90
			750	23.90
			300	23.90
			450	23.90
14/05/2025	11:04:17.748	100		23.92
			100	23.92
			100	23.92
14/05/2025	11:04:03.427	72		23.925
			72	23.925
			72	23.925
14/05/2025	11:03:43.483	182		23.915
			182	23.915
			182	23.915
14/05/2025	11:03:35.777	10		23.915
			10	23.915
			10	23.915
14/05/2025	11:02:53.212	25		23.915
			25	23.915
			25	23.915
14/05/2025	11:02:42.799	30		23.905
			30	23.905
			30	23.905
14/05/2025	11:02:07.922	100		23.935
			100	23.935
			100	23.935
14/05/2025	11:01:40.278	990		23.95
			990	23.95
			990	23.95
14/05/2025	11:01:27.960	24		23.945
			24	23.945
			24	23.945
14/05/2025	11:01:25.178	62		23.95
			62	23.95
			62	23.95
14/05/2025	11:01:18.945	500		23.95
			500	23.95
			500	23.95
14/05/2025	11:01:07.933	2 000		23.95
			2 000	23.95
			1 860	23.95
			140	23.95
14/05/2025	11:01:01.597	1 000		23.95
			1 000	23.95
			1 000	23.95
14/05/2025	11:00:50.626	10		23.95
			10	23.95
			10	23.95
14/05/2025	11:00:17.172	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	10:59:54.757	1 000		23.99
			1 000	23.99
			1 000	23.99
14/05/2025	10:59:48.175	63		23.985
			63	23.985
			63	23.985
14/05/2025	10:58:47.007	400		23.905
			400	23.905
			400	23.905
14/05/2025	10:58:32.903	200		23.925
			200	23.925
			200	23.925
14/05/2025	10:58:29.487	211		23.91
			211	23.91
			211	23.91
14/05/2025	10:57:52.189	16		23.90
			16	23.90
			16	23.90
14/05/2025	10:57:16.775	25		23.91
			25	23.91
			25	23.91
14/05/2025	10:57:03.350	400		23.88
			400	23.88
			400	23.88
14/05/2025	10:56:57.819	487		23.87
			150	23.87
			337	23.87
			487	23.87
14/05/2025	10:56:29.496	55		23.88
			5	23.88
			55	23.88
			50	23.88
14/05/2025	10:56:08.927	140		23.90
			140	23.90
			140	23.90
14/05/2025	10:56:08.254	300		23.90
			300	23.90
			300	23.90
14/05/2025	10:55:59.986	874		23.89
			24	23.89
			50	23.89
			100	23.89
			25	23.89
			800	23.89
			749	23.89
14/05/2025	10:55:59.898	354		23.90
			354	23.90
			26	23.90
			108	23.90
			220	23.90
14/05/2025	10:55:58.460	36		23.91
			36	23.91
			36	23.91
14/05/2025	10:54:52.000	200		23.92
			200	23.92
			200	23.92
14/05/2025	10:54:51.850	5		23.92
			5	23.92
			5	23.92
14/05/2025	10:54:51.766	8		23.92
			8	23.92
			8	23.92
14/05/2025	10:54:50.660	2 110		23.95
			1 110	23.95
			1 000	23.95
			2 110	23.95
14/05/2025	10:54:31.746	1 000		23.95
			50	23.95
			145	23.95
			1 000	23.95
			790	23.95
			15	23.95
14/05/2025	10:54:26.862	250		23.96
			110	23.96
			250	23.96
			100	23.96
			40	23.96
14/05/2025	10:54:26.790	500		23.97
			500	23.97
			500	23.97
14/05/2025	10:53:52.896	1		23.98
			1	23.98
			1	23.98
14/05/2025	10:52:57.336	1 000		23.98
			1 000	23.98
			1 000	23.98
14/05/2025	10:52:52.831	400		23.985
			400	23.985
			400	23.985
14/05/2025	10:52:49.585	1 000		23.98
			1 000	23.98
			1 000	23.98
14/05/2025	10:52:40.692	500		23.98
			500	23.98
			500	23.98
14/05/2025	10:52:30.715	300		23.985
			300	23.985
			300	23.985
14/05/2025	10:52:22.065	53		23.98
			53	23.98
			53	23.98
14/05/2025	10:52:21.921	45		23.98
			45	23.98
			45	23.98
14/05/2025	10:52:04.928	750		23.99
			750	23.99
			750	23.99
14/05/2025	10:51:26.725	1 000		24.00
			1 000	24.00
			1 000	24.00
14/05/2025	10:51:26.657	250		24.00
			250	24.00
			250	24.00
14/05/2025	10:51:23.110	1 000		24.00
			1 000	24.00
			1 000	24.00
14/05/2025	10:50:09.571	41		24.01
			41	24.01
			41	24.01
14/05/2025	10:49:19.235	8 532		24.00
			8 532	24.00
			10	24.00
			7 867	24.00
			140	24.00
			100	24.00
			15	24.00
			400	24.00
14/05/2025	10:49:12.367	4 751		24.00
			20	24.00
			500	24.00
			1 000	24.00
			2 021	24.00
			75	24.00
			2	24.00
			500	24.00
			75	24.00
			50	24.00
			200	24.00
			100	24.00
			50	24.00
			100	24.00
			300	24.00
			200	24.00
			3	24.00
			55	24.00
			18	24.00
			2 000	24.00
			2 133	24.00
			100	24.00
14/05/2025	10:49:02.558	1 000		24.00
			1 000	24.00
			1 000	24.00
14/05/2025	10:48:04.019	100		24.025
			100	24.025
			100	24.025
14/05/2025	10:47:07.445	500		24.01
			500	24.01
			500	24.01
14/05/2025	10:47:05.998	2		24.02
			2	24.02
			2	24.02
14/05/2025	10:46:51.809	7		24.015
			7	24.015
			7	24.015
14/05/2025	10:46:51.406	350		24.015
			350	24.015
			350	24.015
14/05/2025	10:46:50.863	400		24.02
			400	24.02
			400	24.02
14/05/2025	10:46:41.122	3		24.03
			3	24.03
			3	24.03
14/05/2025	10:46:32.423	100		24.045
			100	24.045
			100	24.045
14/05/2025	10:46:21.821	30		24.035
			30	24.035
			30	24.035
14/05/2025	10:45:24.656	30		24.04
			30	24.04
			30	24.04
14/05/2025	10:45:04.719	50		24.035
			50	24.035
			50	24.035
14/05/2025	10:44:55.990	100		24.035
			100	24.035
			100	24.035
14/05/2025	10:44:49.282	200		24.04
			200	24.04
			200	24.04
14/05/2025	10:44:43.822	142		24.04
			142	24.04
			142	24.04
14/05/2025	10:44:43.641	1 000		24.04
			1 000	24.04
			1 000	24.04
14/05/2025	10:44:35.846	1 000		24.04
			1 000	24.04
			1 000	24.04
14/05/2025	10:44:18.925	23		24.04
			23	24.04
			23	24.04
14/05/2025	10:44:14.389	1		24.05
			1	24.05
			1	24.05
14/05/2025	10:44:13.637	2		24.05
			2	24.05
			2	24.05
14/05/2025	10:44:11.167	650		24.05
			650	24.05
			500	24.05
			150	24.05
14/05/2025	10:43:43.995	83		24.07
			83	24.07
			83	24.07
14/05/2025	10:43:03.926	65		24.075
			65	24.075
			65	24.075
14/05/2025	10:42:30.282	300		24.065
			300	24.065
			300	24.065
14/05/2025	10:42:13.287	400		24.055
			400	24.055
			400	24.055
14/05/2025	10:42:13.172	200		24.06
			200	24.06
			200	24.06
14/05/2025	10:42:11.989	500		24.065
			500	24.065
			500	24.065
14/05/2025	10:42:01.028	1 000		24.06
			1 000	24.06
			1 000	24.06
14/05/2025	10:41:47.574	100		24.06
			100	24.06
			100	24.06
14/05/2025	10:41:04.240	125		24.07
			83	24.07
			125	24.07
			42	24.07
14/05/2025	10:40:04.113	20		24.075
			20	24.075
			20	24.075
14/05/2025	10:40:02.269	100		24.075
			100	24.075
			100	24.075
14/05/2025	10:39:57.975	45		24.075
			45	24.075
			45	24.075
14/05/2025	10:39:16.817	100		24.085
			100	24.085
			100	24.085
14/05/2025	10:38:42.389	5		24.09
			5	24.09
			5	24.09
14/05/2025	10:38:31.833	100		24.09
			100	24.09
			100	24.09
14/05/2025	10:37:58.041	80		24.085
			80	24.085
			80	24.085
14/05/2025	10:36:43.601	9		24.12
			9	24.12
			9	24.12
14/05/2025	10:36:23.352	4		24.115
			4	24.115
			4	24.115
14/05/2025	10:36:07.313	65		24.09
			65	24.09
			65	24.09
14/05/2025	10:36:01.732	22		24.09
			22	24.09
			22	24.09
14/05/2025	10:35:14.780	3		24.085
			3	24.085
			3	24.085
14/05/2025	10:34:17.103	10		24.08
			10	24.08
			10	24.08
14/05/2025	10:34:01.299	655		24.08
			655	24.08
			655	24.08
14/05/2025	10:33:59.609	1 000		24.08
			1 000	24.08
			1 000	24.08
14/05/2025	10:33:57.160	1 000		24.08
			1 000	24.08
			1 000	24.08

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: 118.64 / Ask: 118.70
Volume: 461 050
+2.10%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:03:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice