Bayer AG

6012

3786

34.35

       

Date Time Volume Order Volume Price
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
02/12/2025 14:26:12.545 600   34.19
      600 34.19
      600 34.19
02/12/2025 14:26:09.819 50   34.19
      50 34.19
      50 34.19
02/12/2025 14:25:11.342 198   34.17
      198 34.17
      198 34.17
02/12/2025 14:24:43.961 500   34.195
      500 34.195
      500 34.195
02/12/2025 14:24:40.345 50   34.17
      50 34.17
      50 34.17
02/12/2025 14:24:34.292 15   34.16
      15 34.16
      15 34.16
02/12/2025 14:24:23.429 60   34.165
      60 34.165
      60 34.165
02/12/2025 14:24:16.916 50   34.135
      50 34.135
      50 34.135
02/12/2025 14:24:16.557 300   34.185
      300 34.185
      20 34.185
      280 34.185
02/12/2025 14:23:54.810 2 500   34.16
      2 500 34.16
      2 500 34.16
02/12/2025 14:23:49.916 142   34.19
      142 34.19
      142 34.19
02/12/2025 14:23:28.738 69   34.23
      69 34.23
      69 34.23
02/12/2025 14:23:25.100 100   34.23
      100 34.23
      100 34.23
02/12/2025 14:23:02.823 100   34.205
      100 34.205
      100 34.205
02/12/2025 14:22:56.196 1 470   34.22
      1 470 34.22
      1 470 34.22
02/12/2025 14:22:47.354 2 000   34.20
      2 000 34.20
      2 000 34.20
02/12/2025 14:22:39.487 14   34.195
      14 34.195
      14 34.195
02/12/2025 14:22:37.948 2   34.215
      2 34.215
      2 34.215
02/12/2025 14:22:32.154 100   34.18
      100 34.18
      100 34.18
02/12/2025 14:22:22.230 42   34.295
      42 34.295
      42 34.295
02/12/2025 14:22:22.113 10   34.315
      10 34.315
      10 34.315
02/12/2025 14:22:13.890 196   34.31
      196 34.31
      196 34.31
02/12/2025 14:22:11.647 82   34.30
      82 34.30
      82 34.30
02/12/2025 14:22:10.978 100   34.315
      100 34.315
      100 34.315
02/12/2025 14:22:04.330 200   34.295
      200 34.295
      120 34.295
      80 34.295
02/12/2025 14:21:56.095 820   34.29
      820 34.29
      820 34.29
02/12/2025 14:21:53.061 263   34.28
      263 34.28
      263 34.28
02/12/2025 14:21:45.765 200   34.28
      200 34.28
      200 34.28
02/12/2025 14:21:43.009 725   34.285
      549 34.285
      150 34.285
      725 34.285
      26 34.285
02/12/2025 14:21:10.954 2 500   34.285
      2 500 34.285
      2 500 34.285
02/12/2025 14:21:04.721 100   34.25
      100 34.25
      100 34.25
02/12/2025 14:20:02.018 3   34.23
      3 34.23
      3 34.23
02/12/2025 14:20:00.637 1 037   34.21
      1 037 34.21
      1 037 34.21
02/12/2025 14:19:56.286 200   34.205
      200 34.205
      200 34.205
02/12/2025 14:19:54.235 300   34.20
      300 34.20
      300 34.20
02/12/2025 14:19:44.323 1 000   34.20
      1 000 34.20
      1 000 34.20
02/12/2025 14:19:35.803 298   34.23
      298 34.23
      298 34.23
02/12/2025 14:19:29.542 60   34.23
      60 34.23
      60 34.23
02/12/2025 14:19:14.165 20   34.255
      20 34.255
      20 34.255
02/12/2025 14:19:12.869 12   34.255
      12 34.255
      12 34.255
02/12/2025 14:19:08.026 439   34.255
      439 34.255
      439 34.255
02/12/2025 14:18:08.146 1 100   34.30
      500 34.30
      100 34.30
      200 34.30
      200 34.30
      1 100 34.30
      100 34.30
02/12/2025 14:18:08.058 230   34.29
      230 34.29
      230 34.29
02/12/2025 14:18:01.810 145   34.295
      45 34.295
      100 34.295
      145 34.295
02/12/2025 14:17:24.124 50   34.25
      50 34.25
      50 34.25
02/12/2025 14:17:19.722 200   34.235
      200 34.235
      200 34.235
02/12/2025 14:17:16.279 14   34.235
      14 34.235
      14 34.235
02/12/2025 14:16:54.842 50   34.21
      50 34.21
      50 34.21
02/12/2025 14:16:46.851 115   34.21
      115 34.21
      115 34.21
02/12/2025 14:16:34.873 300   34.21
      300 34.21
      300 34.21
02/12/2025 14:16:23.713 300   34.23
      300 34.23
      300 34.23
02/12/2025 14:16:18.965 400   34.23
      400 34.23
      400 34.23
02/12/2025 14:16:12.034 100   34.24
      100 34.24
      100 34.24
02/12/2025 14:16:00.890 1   34.215
      1 34.215
      1 34.215
02/12/2025 14:15:57.213 500   34.20
      500 34.20
      500 34.20
02/12/2025 14:15:50.533 1   34.215
      1 34.215
      1 34.215
02/12/2025 14:15:44.172 500   34.195
      500 34.195
      500 34.195
02/12/2025 14:15:42.142 100   34.195
      100 34.195
      100 34.195
02/12/2025 14:15:35.710 146   34.215
      146 34.215
      146 34.215
02/12/2025 14:15:23.690 160   34.20
      50 34.20
      160 34.20
      110 34.20
02/12/2025 14:15:13.442 20   34.18
      20 34.18
      20 34.18
02/12/2025 14:15:08.238 262   34.17
      262 34.17
      262 34.17
02/12/2025 14:15:05.364 10   34.135
      10 34.135
      10 34.135
02/12/2025 14:15:04.013 100   34.11
      100 34.11
      100 34.11
02/12/2025 14:14:53.643 1   34.11
      1 34.11
      1 34.11
02/12/2025 14:14:47.614 100   34.115
      100 34.115
      100 34.115
02/12/2025 14:14:45.308 510   34.10
      500 34.10
      10 34.10
      510 34.10
02/12/2025 14:14:06.281 20   34.065
      20 34.065
      20 34.065
02/12/2025 14:13:54.623 50   34.04
      50 34.04
      50 34.04
02/12/2025 14:13:51.955 30   34.04
      30 34.04
      30 34.04
02/12/2025 14:12:46.903 970   34.035
      970 34.035
      970 34.035
02/12/2025 14:12:26.566 100   34.035
      100 34.035
      100 34.035
02/12/2025 14:12:17.386 250   34.00
      250 34.00
      250 34.00
02/12/2025 14:11:39.360 60   33.99
      60 33.99
      60 33.99
02/12/2025 14:11:31.130 257   33.975
      257 33.975
      257 33.975
02/12/2025 14:10:58.245 100   33.95
      100 33.95
      60 33.95
      40 33.95
02/12/2025 14:10:52.002 60   33.89
      60 33.89
      60 33.89
02/12/2025 14:10:48.517 56   33.89
      56 33.89
      56 33.89
02/12/2025 14:10:31.183 300   33.87
      300 33.87
      300 33.87
02/12/2025 14:10:31.067 100   33.895
      100 33.895
      100 33.895
02/12/2025 14:10:05.559 145   33.90
      145 33.90
      145 33.90
02/12/2025 14:09:56.598 125   33.87
      125 33.87
      125 33.87
02/12/2025 14:08:28.585 100   33.945
      100 33.945
      100 33.945
02/12/2025 14:08:14.409 20   33.92
      20 33.92
      20 33.92
02/12/2025 14:07:44.636 73   33.955
      73 33.955
      73 33.955
02/12/2025 14:07:36.129 100   33.925
      100 33.925
      100 33.925
02/12/2025 14:07:32.868 1 000   33.955
      1 000 33.955
      1 000 33.955
02/12/2025 14:07:27.567 97   33.95
      97 33.95
      97 33.95
02/12/2025 14:07:16.362 100   33.905
      100 33.905
      100 33.905
02/12/2025 14:07:15.489 50   33.895
      50 33.895
      50 33.895
02/12/2025 14:07:15.446 600   33.895
      600 33.895
      600 33.895
02/12/2025 14:07:12.013 110   33.925
      110 33.925
      110 33.925
02/12/2025 14:07:02.175 40   33.98
      40 33.98
      40 33.98
02/12/2025 14:06:49.581 30   33.97
      30 33.97
      30 33.97
02/12/2025 14:05:50.936 35   34.00
      25 34.00
      10 34.00
      35 34.00
02/12/2025 14:05:48.656 15   34.015
      15 34.015
      15 34.015
02/12/2025 14:05:44.385 1 000   34.09
      1 000 34.09
      1 000 34.09
02/12/2025 14:04:04.288 200   34.11
      200 34.11
      200 34.11
02/12/2025 14:04:01.350 121   34.10
      121 34.10
      121 34.10
02/12/2025 14:03:51.956 30   34.09
      30 34.09
      30 34.09
02/12/2025 14:03:17.732 532   34.075
      532 34.075
      532 34.075
02/12/2025 14:02:51.005 100   34.07
      100 34.07
      100 34.07
02/12/2025 14:02:38.666 500   34.06
      500 34.06
      500 34.06
02/12/2025 14:02:37.831 500   34.06
      500 34.06
      500 34.06
02/12/2025 14:02:37.177 150   34.06
      150 34.06
      150 34.06
02/12/2025 14:02:32.723 150   34.06
      150 34.06
      150 34.06
02/12/2025 14:02:21.745 3   34.055
      3 34.055
      3 34.055
02/12/2025 14:02:15.783 800   34.055
      800 34.055
      800 34.055
02/12/2025 14:02:12.178 3   34.075
      3 34.075
      3 34.075
02/12/2025 14:02:10.357 135   34.095
      135 34.095
      135 34.095
02/12/2025 14:01:58.294 300   34.095
      300 34.095
      300 34.095
02/12/2025 14:01:50.152 100   34.105
      100 34.105
      100 34.105
02/12/2025 14:01:49.249 30   34.12
      30 34.12
      30 34.12
02/12/2025 14:01:47.733 60   34.12
      60 34.12
      60 34.12
02/12/2025 14:01:46.105 4   34.105
      4 34.105
      4 34.105
02/12/2025 14:01:14.193 120   34.125
      120 34.125
      120 34.125
02/12/2025 14:00:33.518 30   34.11
      30 34.11
      30 34.11
02/12/2025 14:00:26.050 295   34.145
      295 34.145
      295 34.145
02/12/2025 14:00:14.385 10   34.145
      10 34.145
      10 34.145
02/12/2025 14:00:03.456 150   34.115
      150 34.115
      150 34.115
02/12/2025 13:59:45.032 100   34.16
      100 34.16
      100 34.16
02/12/2025 13:59:32.136 40   34.165
      40 34.165
      40 34.165
02/12/2025 13:59:15.171 100   34.18
      100 34.18
      100 34.18
02/12/2025 13:58:48.064 30   34.17
      30 34.17
      30 34.17
02/12/2025 13:58:30.764 10   34.22
      10 34.22
      10 34.22
02/12/2025 13:58:26.558 3   34.215
      3 34.215
      3 34.215
02/12/2025 13:58:16.791 50   34.23
      50 34.23
      50 34.23
02/12/2025 13:58:10.053 13   34.23
      13 34.23
      13 34.23
02/12/2025 13:58:08.054 50   34.24
      20 34.24
      30 34.24
      50 34.24
02/12/2025 13:58:06.383 100   34.23
      100 34.23
      100 34.23
02/12/2025 13:58:03.983 250   34.23
      250 34.23
      250 34.23
02/12/2025 13:57:55.743 50   34.23
      50 34.23
      50 34.23
02/12/2025 13:56:58.554 200   34.235
      200 34.235
      200 34.235
02/12/2025 13:56:52.511 225   34.22
      225 34.22
      225 34.22
02/12/2025 13:56:33.880 70   34.23
      70 34.23
      70 34.23
02/12/2025 13:56:18.524 36   34.21
      36 34.21
      36 34.21
02/12/2025 13:56:13.088 6   34.23
      6 34.23
      6 34.23
02/12/2025 13:56:05.692 100   34.205
      100 34.205
      100 34.205
02/12/2025 13:55:57.436 50   34.225
      50 34.225
      50 34.225
02/12/2025 13:55:16.637 2 225   34.20
      200 34.20
      2 225 34.20
      150 34.20
      135 34.20
      35 34.20
      20 34.20
      50 34.20
      265 34.20
      200 34.20
      170 34.20
      1 000 34.20
02/12/2025 13:55:09.906 500   34.18
      500 34.18
      500 34.18
02/12/2025 13:55:09.131 3   34.16
      3 34.16
      3 34.16
02/12/2025 13:54:59.210 283   34.15
      70 34.15
      38 34.15
      283 34.15
      70 34.15
      5 34.15
      100 34.15
02/12/2025 13:54:59.106 290   34.14
      200 34.14
      90 34.14
      290 34.14
02/12/2025 13:54:51.582 80   34.135
      80 34.135
      80 34.135
02/12/2025 13:54:21.537 100   34.12
      100 34.12
      100 34.12
02/12/2025 13:54:20.388 375   34.12
      375 34.12
      375 34.12
02/12/2025 13:54:17.008 240   34.10
      240 34.10
      240 34.10
02/12/2025 13:54:08.445 70   34.075
      70 34.075
      70 34.075

       

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)