Tradegate Exchange

Bayer AG

5757

3553

34.17

Date	Time	Volume	Order Volume	Price
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
02/12/2025	13:54:00.667	1 500		34.025
			1 500	34.025
			1 500	34.025
02/12/2025	13:53:43.191	100		34.06
			100	34.06
			100	34.06
02/12/2025	13:53:41.053	300		34.05
			300	34.05
			300	34.05
02/12/2025	13:53:33.032	40		34.03
			40	34.03
			40	34.03
02/12/2025	13:53:21.103	150		34.03
			150	34.03
			150	34.03
02/12/2025	13:53:14.428	50		34.03
			50	34.03
			50	34.03
02/12/2025	13:53:13.073	100		34.03
			100	34.03
			100	34.03
02/12/2025	13:53:06.713	340		34.03
			340	34.03
			340	34.03
02/12/2025	13:52:44.476	6		34.02
			6	34.02
			6	34.02
02/12/2025	13:52:38.344	1		34.04
			1	34.04
			1	34.04
02/12/2025	13:52:38.164	150		34.02
			150	34.02
			150	34.02
02/12/2025	13:52:32.557	10		34.02
			10	34.02
			10	34.02
02/12/2025	13:52:19.938	310		34.02
			310	34.02
			310	34.02
02/12/2025	13:52:08.732	150		34.02
			150	34.02
			150	34.02
02/12/2025	13:51:49.609	45		34.02
			45	34.02
			45	34.02
02/12/2025	13:51:44.025	35		34.02
			35	34.02
			35	34.02
02/12/2025	13:51:33.988	118		34.04
			118	34.04
			118	34.04
02/12/2025	13:50:58.342	800		34.015
			800	34.015
			800	34.015
02/12/2025	13:50:49.865	35		34.015
			35	34.015
			35	34.015
02/12/2025	13:50:04.967	442		34.015
			442	34.015
			442	34.015
02/12/2025	13:50:03.247	300		34.015
			300	34.015
			300	34.015
02/12/2025	13:49:57.068	100		34.03
			100	34.03
			100	34.03
02/12/2025	13:49:54.491	1		34.03
			1	34.03
			1	34.03
02/12/2025	13:49:48.423	100		34.03
			100	34.03
			100	34.03
02/12/2025	13:48:51.369	292		34.02
			292	34.02
			292	34.02
02/12/2025	13:48:48.221	117		34.03
			117	34.03
			117	34.03
02/12/2025	13:48:39.238	3		34.01
			3	34.01
			3	34.01
02/12/2025	13:48:38.700	100		34.01
			100	34.01
			100	34.01
02/12/2025	13:48:32.962	50		34.01
			50	34.01
			50	34.01
02/12/2025	13:48:27.347	1		34.035
			1	34.035
			1	34.035
02/12/2025	13:48:18.165	150		34.025
			150	34.025
			150	34.025
02/12/2025	13:48:14.265	1		34.025
			1	34.025
			1	34.025
02/12/2025	13:47:34.009	2		34.035
			2	34.035
			2	34.035
02/12/2025	13:47:23.138	6		34.03
			6	34.03
			6	34.03
02/12/2025	13:47:12.089	90		34.01
			90	34.01
			90	34.01
02/12/2025	13:47:06.936	146		34.01
			146	34.01
			146	34.01
02/12/2025	13:47:05.919	153		34.01
			153	34.01
			153	34.01
02/12/2025	13:46:50.079	100		34.02
			100	34.02
			100	34.02
02/12/2025	13:46:31.597	1		34.015
			1	34.015
			1	34.015
02/12/2025	13:46:24.276	256		33.995
			256	33.995
			256	33.995
02/12/2025	13:46:12.603	3		33.99
			3	33.99
			3	33.99
02/12/2025	13:46:06.593	30		34.00
			30	34.00
			30	34.00
02/12/2025	13:45:39.412	170		34.01
			170	34.01
			170	34.01
02/12/2025	13:45:25.471	50		34.01
			50	34.01
			50	34.01
02/12/2025	13:45:23.272	120		34.00
			20	34.00
			100	34.00
			120	34.00
02/12/2025	13:45:14.935	40		33.98
			40	33.98
			40	33.98
02/12/2025	13:45:09.045	35		33.98
			35	33.98
			35	33.98
02/12/2025	13:44:49.257	1		33.995
			1	33.995
			1	33.995
02/12/2025	13:44:43.679	160		33.975
			160	33.975
			160	33.975
02/12/2025	13:44:23.531	100		33.97
			100	33.97
			100	33.97
02/12/2025	13:44:18.218	250		33.99
			250	33.99
			250	33.99
02/12/2025	13:44:18.155	17		34.015
			17	34.015
			17	34.015
02/12/2025	13:43:55.403	150		33.99
			150	33.99
			150	33.99
02/12/2025	13:43:46.457	100		34.01
			100	34.01
			100	34.01
02/12/2025	13:43:31.526	100		34.005
			100	34.005
			100	34.005
02/12/2025	13:43:26.833	120		33.975
			120	33.975
			120	33.975
02/12/2025	13:43:11.677	1 320		34.01
			1 320	34.01
			40	34.01
			1 280	34.01
02/12/2025	13:43:01.069	2 500		34.01
			2 500	34.01
			2 500	34.01
02/12/2025	13:42:39.435	70		34.01
			70	34.01
			70	34.01
02/12/2025	13:42:27.318	14		34.015
			14	34.015
			14	34.015
02/12/2025	13:42:24.478	8		34.02
			8	34.02
			8	34.02
02/12/2025	13:41:25.811	20		34.05
			20	34.05
			20	34.05
02/12/2025	13:41:20.192	500		34.07
			15	34.07
			485	34.07
			500	34.07
02/12/2025	13:41:18.476	30		34.045
			30	34.045
			30	34.045
02/12/2025	13:40:53.323	600		34.02
			600	34.02
			600	34.02
02/12/2025	13:40:32.627	150		34.015
			150	34.015
			145	34.015
			5	34.015
02/12/2025	13:40:24.155	140		34.005
			140	34.005
			140	34.005
02/12/2025	13:40:17.240	300		34.005
			300	34.005
			300	34.005
02/12/2025	13:40:09.628	500		34.005
			500	34.005
			500	34.005
02/12/2025	13:39:32.935	50		34.045
			50	34.045
			50	34.045
02/12/2025	13:39:29.939	60		34.02
			60	34.02
			60	34.02
02/12/2025	13:39:02.516	53		34.025
			53	34.025
			53	34.025
02/12/2025	13:38:34.972	2		33.985
			2	33.985
			2	33.985
02/12/2025	13:38:33.084	590		34.00
			550	34.00
			590	34.00
			40	34.00
02/12/2025	13:37:50.654	125		34.01
			125	34.01
			125	34.01
02/12/2025	13:37:48.204	6		34.005
			6	34.005
			6	34.005
02/12/2025	13:37:42.490	1		34.03
			1	34.03
			1	34.03
02/12/2025	13:37:11.234	15		34.01
			15	34.01
			15	34.01
02/12/2025	13:36:54.690	10		34.02
			10	34.02
			10	34.02
02/12/2025	13:36:17.958	500		34.055
			500	34.055
			500	34.055
02/12/2025	13:36:12.202	1 500		34.075
			1 500	34.075
			1 500	34.075
02/12/2025	13:36:11.129	272		34.055
			272	34.055
			272	34.055
02/12/2025	13:36:03.164	200		34.055
			200	34.055
			200	34.055
02/12/2025	13:36:01.255	187		34.055
			187	34.055
			187	34.055
02/12/2025	13:35:27.896	100		34.095
			100	34.095
			100	34.095
02/12/2025	13:35:18.371	800		34.075
			800	34.075
			800	34.075
02/12/2025	13:35:01.503	53		34.11
			53	34.11
			53	34.11
02/12/2025	13:34:53.148	2 500		34.08
			2 500	34.08
			2 500	34.08
02/12/2025	13:34:46.789	50		34.06
			50	34.06
			50	34.06
02/12/2025	13:34:33.083	7		34.08
			7	34.08
			7	34.08
02/12/2025	13:34:31.945	11		34.06
			11	34.06
			11	34.06
02/12/2025	13:34:28.588	100		34.06
			100	34.06
			100	34.06
02/12/2025	13:34:21.909	400		34.06
			400	34.06
			400	34.06
02/12/2025	13:34:01.301	60		34.08
			60	34.08
			60	34.08
02/12/2025	13:33:36.642	100		34.055
			100	34.055
			100	34.055
02/12/2025	13:33:34.549	9		34.08
			9	34.08
			9	34.08
02/12/2025	13:33:09.126	68		34.105
			68	34.105
			68	34.105
02/12/2025	13:33:08.331	64		34.105
			64	34.105
			64	34.105
02/12/2025	13:33:04.199	60		34.09
			60	34.09
			60	34.09
02/12/2025	13:32:41.713	8		34.03
			8	34.03
			8	34.03
02/12/2025	13:32:29.433	290		34.045
			290	34.045
			290	34.045
02/12/2025	13:32:25.474	20		34.04
			20	34.04
			20	34.04
02/12/2025	13:32:24.024	300		34.02
			300	34.02
			300	34.02
02/12/2025	13:32:10.240	2		34.02
			2	34.02
			2	34.02
02/12/2025	13:32:04.106	100		34.005
			100	34.005
			100	34.005
02/12/2025	13:31:58.509	120		33.995
			120	33.995
			120	33.995
02/12/2025	13:31:57.619	100		33.995
			100	33.995
			100	33.995
02/12/2025	13:31:35.726	125		33.99
			125	33.99
			125	33.99
02/12/2025	13:31:00.212	100		34.00
			100	34.00
			100	34.00
02/12/2025	13:30:29.828	7		33.995
			7	33.995
			7	33.995
02/12/2025	13:30:23.694	30		33.98
			30	33.98
			30	33.98
02/12/2025	13:30:16.505	70		34.02
			70	34.02
			10	34.02
			60	34.02
02/12/2025	13:30:16.409	30		33.98
			30	33.98
			30	33.98
02/12/2025	13:29:27.401	2 650		34.00
			2 650	34.00
			2 650	34.00
02/12/2025	13:28:58.042	16		34.01
			16	34.01
			16	34.01
02/12/2025	13:28:49.156	200		33.995
			200	33.995
			200	33.995
02/12/2025	13:28:47.901	70		34.005
			70	34.005
			70	34.005
02/12/2025	13:28:21.466	100		34.02
			100	34.02
			100	34.02
02/12/2025	13:28:18.850	600		34.005
			454	34.005
			600	34.005
			146	34.005
02/12/2025	13:27:55.002	1		33.995
			1	33.995
			1	33.995
02/12/2025	13:27:37.818	25		34.04
			25	34.04
			25	34.04
02/12/2025	13:27:36.740	30		34.04
			30	34.04
			30	34.04
02/12/2025	13:27:33.097	29		34.04
			29	34.04
			29	34.04
02/12/2025	13:27:28.596	58		34.015
			58	34.015
			58	34.015
02/12/2025	13:27:23.588	100		34.02
			100	34.02
			100	34.02
02/12/2025	13:27:18.319	160		34.02
			160	34.02
			160	34.02
02/12/2025	13:26:50.702	65		33.99
			65	33.99
			65	33.99
02/12/2025	13:26:47.671	400		33.99
			400	33.99
			400	33.99
02/12/2025	13:26:36.017	10		33.995
			10	33.995
			10	33.995
02/12/2025	13:25:23.711	24		33.99
			24	33.99
			24	33.99
02/12/2025	13:25:15.147	40		34.01
			40	34.01
			40	34.01
02/12/2025	13:25:11.516	50		34.01
			50	34.01
			50	34.01
02/12/2025	13:24:49.471	200		34.01
			200	34.01
			200	34.01
02/12/2025	13:24:48.021	40		34.01
			40	34.01
			40	34.01
02/12/2025	13:24:46.828	250		34.01
			250	34.01
			250	34.01
02/12/2025	13:24:36.235	180		34.00
			180	34.00
			180	34.00
02/12/2025	13:24:34.273	100		34.00
			100	34.00
			100	34.00
02/12/2025	13:24:24.650	58		34.015
			58	34.015
			58	34.015
02/12/2025	13:24:22.032	100		34.015
			100	34.015
			100	34.015
02/12/2025	13:24:20.043	70		34.00
			70	34.00
			70	34.00
02/12/2025	13:24:16.737	26		34.00
			26	34.00
			26	34.00
02/12/2025	13:24:16.621	40		34.015
			40	34.015
			40	34.015
02/12/2025	13:24:09.734	220		34.015
			220	34.015
			220	34.015
02/12/2025	13:23:51.505	95		34.00
			95	34.00
			95	34.00
02/12/2025	13:23:50.045	525		34.02
			525	34.02
			525	34.02
02/12/2025	13:23:41.143	24		34.01
			24	34.01
			24	34.01
02/12/2025	13:23:39.583	120		33.96
			120	33.96
			120	33.96
02/12/2025	13:23:39.512	55		34.00
			15	34.00
			55	34.00
			40	34.00
02/12/2025	13:23:34.276	250		34.005
			250	34.005
			250	34.005
02/12/2025	13:23:26.518	29		34.02
			29	34.02
			29	34.02
02/12/2025	13:23:00.531	200		34.025
			200	34.025
			200	34.025
02/12/2025	13:22:43.491	50		34.05
			50	34.05
			50	34.05
02/12/2025	13:22:37.775	200		34.025
			200	34.025
			200	34.025
02/12/2025	13:22:36.814	15		34.045
			15	34.045
			15	34.045
02/12/2025	13:22:26.822	50		34.025
			50	34.025
			50	34.025
02/12/2025	13:21:59.264	1		34.095
			1	34.095
			1	34.095
02/12/2025	13:21:56.568	30		34.075
			30	34.075
			30	34.075
02/12/2025	13:21:47.311	2		34.085
			2	34.085
			2	34.085
02/12/2025	13:21:33.820	59		34.12
			59	34.12
			59	34.12
02/12/2025	13:21:10.071	3		34.095
			3	34.095
			3	34.095
02/12/2025	13:21:06.611	52		34.095
			52	34.095
			52	34.095
02/12/2025	13:20:54.041	600		34.095
			600	34.095
			600	34.095
02/12/2025	13:20:50.952	89		34.11
			89	34.11
			89	34.11
02/12/2025	13:20:43.032	10		34.095
			10	34.095
			10	34.095
02/12/2025	13:20:38.841	119		34.095
			119	34.095
			119	34.095
02/12/2025	13:20:36.409	10		34.11
			10	34.11
			10	34.11
02/12/2025	13:20:27.978	58		34.11
			58	34.11
			58	34.11
02/12/2025	13:20:23.539	50		34.105
			50	34.105
			50	34.105
02/12/2025	13:20:11.465	7		34.12
			7	34.12
			7	34.12
02/12/2025	13:19:31.690	50		34.11
			50	34.11
			50	34.11
02/12/2025	13:19:31.659	250		34.11
			250	34.11
			250	34.11
02/12/2025	13:19:26.024	100		34.135
			100	34.135
			100	34.135
02/12/2025	13:19:01.085	13		34.12
			13	34.12
			13	34.12
02/12/2025	13:18:53.173	280		34.085
			280	34.085
			280	34.085
02/12/2025	13:18:15.292	75		34.085
			75	34.085
			75	34.085
02/12/2025	13:18:09.647	3		34.105
			3	34.105
			3	34.105
02/12/2025	13:18:08.637	1		34.085
			1	34.085
			1	34.085
02/12/2025	13:18:05.293	163		34.095
			163	34.095
			163	34.095
02/12/2025	13:18:02.191	10		34.095
			10	34.095
			10	34.095
02/12/2025	13:17:49.940	300		34.05
			300	34.05
			300	34.05
02/12/2025	13:16:58.239	17		34.055
			17	34.055
			17	34.055
02/12/2025	13:16:53.692	3		34.055
			3	34.055
			3	34.055
02/12/2025	13:16:48.751	25		34.025
			25	34.025
			25	34.025
02/12/2025	13:16:22.758	5		34.05
			5	34.05
			5	34.05
02/12/2025	13:16:07.499	1		34.055
			1	34.055
			1	34.055
02/12/2025	13:15:53.839	420		34.065
			420	34.065
			420	34.065
02/12/2025	13:15:51.028	820		34.10
			720	34.10
			820	34.10
			50	34.10
			50	34.10
02/12/2025	13:15:43.323	100		34.08
			100	34.08
			100	34.08
02/12/2025	13:15:39.524	3		34.07
			3	34.07
			3	34.07
02/12/2025	13:15:31.444	146		34.08
			146	34.08
			146	34.08
02/12/2025	13:15:30.364	1 300		34.07
			1 300	34.07
			1 300	34.07
02/12/2025	13:15:22.708	1		34.08
			1	34.08
			1	34.08
02/12/2025	13:15:04.103	20		34.085
			20	34.085
			20	34.085
02/12/2025	13:14:47.676	115		34.07
			115	34.07
			115	34.07
02/12/2025	13:14:46.229	30		34.085
			30	34.085
			30	34.085
02/12/2025	13:14:46.171	750		34.07
			750	34.07
			750	34.07
02/12/2025	13:14:08.633	53		34.075
			53	34.075
			53	34.075
02/12/2025	13:14:05.379	20		34.075
			20	34.075
			20	34.075
02/12/2025	13:14:03.867	60		34.065
			60	34.065
			60	34.065
02/12/2025	13:13:57.408	50		34.055
			50	34.055
			50	34.055
02/12/2025	13:13:56.542	200		34.055
			200	34.055
			200	34.055
02/12/2025	13:13:40.106	150		34.065
			150	34.065
			150	34.065
02/12/2025	13:13:35.733	640		34.055
			640	34.055
			640	34.055
02/12/2025	13:13:23.780	50		34.065
			50	34.065
			50	34.065
02/12/2025	13:13:22.192	50		34.065
			50	34.065
			50	34.065
02/12/2025	13:13:10.085	1 000		34.07
			1 000	34.07
			1 000	34.07
02/12/2025	13:13:02.130	45		34.055
			45	34.055
			45	34.055
02/12/2025	13:12:56.280	1 000		34.07
			1 000	34.07
			1 000	34.07
02/12/2025	13:12:14.024	330		34.045
			330	34.045
			330	34.045
02/12/2025	13:12:10.484	60		34.055
			60	34.055
			60	34.055
02/12/2025	13:12:06.188	570		34.07
			570	34.07
			570	34.07
02/12/2025	13:11:45.961	2 500		34.07
			2 500	34.07
			2 500	34.07
02/12/2025	13:11:41.586	50		34.11
			50	34.11
			50	34.11
02/12/2025	13:11:31.547	152		34.10
			152	34.10
			152	34.10
02/12/2025	13:11:11.520	587		34.12
			587	34.12
			587	34.12
02/12/2025	13:10:59.558	70		34.09
			70	34.09
			70	34.09
02/12/2025	13:10:54.682	20		34.12
			20	34.12
			20	34.12
02/12/2025	13:10:51.304	599		34.12
			599	34.12
			599	34.12
02/12/2025	13:10:47.430	960		34.12
			960	34.12
			960	34.12
02/12/2025	13:10:41.556	50		34.125
			50	34.125
			50	34.125
02/12/2025	13:10:31.215	30		34.125
			30	34.125
			30	34.125
02/12/2025	13:10:29.749	350		34.125
			350	34.125
			350	34.125
02/12/2025	13:10:29.691	200		34.125
			200	34.125
			200	34.125
02/12/2025	13:09:46.425	1 000		34.125
			1 000	34.125
			1 000	34.125
02/12/2025	13:09:24.582	418		34.14
			418	34.14
			418	34.14
02/12/2025	13:09:19.896	20		34.13
			20	34.13
			20	34.13
02/12/2025	13:09:19.395	100		34.14
			100	34.14
			100	34.14
02/12/2025	13:09:08.576	2		34.145
			2	34.145
			2	34.145
02/12/2025	13:09:08.392	100		34.145
			100	34.145
			100	34.145
02/12/2025	13:08:59.778	6		34.15
			6	34.15
			6	34.15
02/12/2025	13:08:47.382	10		34.15
			10	34.15
			10	34.15
02/12/2025	13:08:46.029	80		34.145
			80	34.145
			80	34.145
02/12/2025	13:08:38.138	1		34.165
			1	34.165
			1	34.165
02/12/2025	13:08:18.475	500		34.13
			500	34.13
			500	34.13
02/12/2025	13:08:12.102	200		34.125
			200	34.125
			200	34.125
02/12/2025	13:07:59.192	2		34.175
			2	34.175
			2	34.175

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: 34.155 / Ask: 34.17
Volume: 1 865 821
+12.79%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 14:15:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice