Tradegate Exchange

Bayer AG

1816

1422

34.165

Date	Time	Volume	Order Volume	Price
03/12/2025	15:58:26.591	120		34.165
			120	34.165
			120	34.165
03/12/2025	15:58:10.704	165		34.15
			165	34.15
			165	34.15
03/12/2025	15:57:57.503	200		34.155
			200	34.155
			200	34.155
03/12/2025	15:57:34.162	50		34.16
			50	34.16
			50	34.16
03/12/2025	15:54:45.695	40		34.135
			40	34.135
			40	34.135
03/12/2025	15:54:11.252	9		34.15
			9	34.15
			9	34.15
03/12/2025	15:53:39.093	382		34.105
			382	34.105
			382	34.105
03/12/2025	15:52:52.999	200		34.16
			200	34.16
			200	34.16
03/12/2025	15:51:55.930	503		34.15
			503	34.15
			503	34.15
03/12/2025	15:51:51.660	2 500		34.15
			2 500	34.15
			2 500	34.15
03/12/2025	15:50:46.204	436		34.20
			436	34.20
			436	34.20
03/12/2025	15:50:24.401	1 000		34.195
			1 000	34.195
			1 000	34.195
03/12/2025	15:49:59.051	250		34.195
			250	34.195
			250	34.195
03/12/2025	15:49:24.117	150		34.215
			150	34.215
			150	34.215
03/12/2025	15:48:59.300	100		34.215
			100	34.215
			100	34.215
03/12/2025	15:48:54.035	155		34.215
			155	34.215
			155	34.215
03/12/2025	15:48:00.055	150		34.24
			150	34.24
			150	34.24
03/12/2025	15:47:24.406	1 395		34.195
			1 395	34.195
			1 395	34.195
03/12/2025	15:47:04.321	1		34.21
			1	34.21
			1	34.21
03/12/2025	15:46:11.352	25		34.25
			25	34.25
			25	34.25
03/12/2025	15:45:30.554	119		34.26
			119	34.26
			119	34.26
03/12/2025	15:45:22.942	30		34.265
			30	34.265
			30	34.265
03/12/2025	15:44:33.476	75		34.24
			75	34.24
			75	34.24
03/12/2025	15:44:26.423	146		34.245
			146	34.245
			146	34.245
03/12/2025	15:42:06.653	227		34.245
			227	34.245
			227	34.245
03/12/2025	15:41:59.205	28		34.235
			28	34.235
			28	34.235
03/12/2025	15:41:59.073	2 500		34.235
			2 472	34.235
			2 500	34.235
			28	34.235
03/12/2025	15:41:51.373	2 500		34.235
			2 500	34.235
			2 500	34.235
03/12/2025	15:41:10.352	15		34.24
			15	34.24
			15	34.24
03/12/2025	15:40:23.222	250		34.17
			250	34.17
			250	34.17
03/12/2025	15:39:33.646	210		34.20
			10	34.20
			210	34.20
			200	34.20
03/12/2025	15:38:17.624	200		34.255
			200	34.255
			200	34.255
03/12/2025	15:37:56.948	500		34.31
			500	34.31
			500	34.31
03/12/2025	15:37:20.790	100		34.30
			100	34.30
			100	34.30
03/12/2025	15:36:25.644	7		34.315
			7	34.315
			7	34.315
03/12/2025	15:36:20.207	4		34.325
			4	34.325
			4	34.325
03/12/2025	15:35:52.951	30		34.315
			30	34.315
			30	34.315
03/12/2025	15:35:52.644	350		34.315
			350	34.315
			350	34.315
03/12/2025	15:35:42.618	90		34.32
			90	34.32
			90	34.32
03/12/2025	15:34:48.754	10		34.32
			10	34.32
			10	34.32
03/12/2025	15:33:43.648	25		34.32
			25	34.32
			25	34.32
03/12/2025	15:32:49.485	180		34.31
			180	34.31
			180	34.31
03/12/2025	15:32:44.347	195		34.305
			195	34.305
			195	34.305
03/12/2025	15:32:05.384	30		34.35
			30	34.35
			30	34.35
03/12/2025	15:31:10.316	600		34.33
			600	34.33
			600	34.33
03/12/2025	15:30:41.902	2 500		34.31
			2 500	34.31
			2 500	34.31
03/12/2025	15:30:39.572	650		34.305
			650	34.305
			650	34.305
03/12/2025	15:30:21.822	35		34.36
			35	34.36
			35	34.36
03/12/2025	15:30:13.607	584		34.365
			584	34.365
			584	34.365
03/12/2025	15:29:44.540	11		34.31
			11	34.31
			11	34.31
03/12/2025	15:29:23.436	483		34.295
			483	34.295
			483	34.295
03/12/2025	15:29:18.721	2 500		34.295
			2 500	34.295
			2 500	34.295
03/12/2025	15:27:48.528	382		34.245
			382	34.245
			382	34.245
03/12/2025	15:26:51.691	50		34.20
			50	34.20
			50	34.20
03/12/2025	15:26:03.179	174		34.175
			174	34.175
			174	34.175
03/12/2025	15:25:45.264	483		34.15
			483	34.15
			483	34.15
03/12/2025	15:25:32.854	2 500		34.15
			2 500	34.15
			2 500	34.15
03/12/2025	15:25:32.484	382		34.155
			382	34.155
			382	34.155
03/12/2025	15:24:33.704	182		34.155
			182	34.155
			182	34.155
03/12/2025	15:24:06.404	35		34.175
			35	34.175
			35	34.175
03/12/2025	15:23:36.709	584		34.265
			584	34.265
			584	34.265
03/12/2025	15:22:41.699	100		34.22
			100	34.22
			100	34.22
03/12/2025	15:22:38.561	1		34.235
			1	34.235
			1	34.235
03/12/2025	15:22:18.029	3		34.24
			3	34.24
			3	34.24
03/12/2025	15:22:16.337	35		34.235
			35	34.235
			35	34.235
03/12/2025	15:21:33.199	200		34.24
			200	34.24
			200	34.24
03/12/2025	15:20:52.021	50		34.275
			50	34.275
			50	34.275
03/12/2025	15:20:27.477	361		34.25
			361	34.25
			361	34.25
03/12/2025	15:20:25.083	2 500		34.25
			2 500	34.25
			2 500	34.25
03/12/2025	15:20:25.025	58		34.25
			58	34.25
			58	34.25
03/12/2025	15:19:53.789	1		34.23
			1	34.23
			1	34.23
03/12/2025	15:19:42.141	700		34.205
			700	34.205
			700	34.205
03/12/2025	15:19:24.294	100		34.15
			100	34.15
			100	34.15
03/12/2025	15:18:59.757	15		34.105
			15	34.105
			15	34.105
03/12/2025	15:18:54.345	300		34.14
			300	34.14
			300	34.14
03/12/2025	15:18:54.281	2 500		34.14
			2 500	34.14
			2 500	34.14
03/12/2025	15:18:54.144	1 200		34.15
			1 200	34.15
			1 200	34.15
03/12/2025	15:18:53.949	36		34.185
			36	34.185
			36	34.185
03/12/2025	15:17:57.397	30		34.21
			30	34.21
			30	34.21
03/12/2025	15:17:57.178	40		34.195
			40	34.195
			40	34.195
03/12/2025	15:17:22.761	300		34.20
			300	34.20
			300	34.20
03/12/2025	15:16:59.809	50		34.23
			50	34.23
			50	34.23
03/12/2025	15:16:32.016	30		34.19
			30	34.19
			30	34.19
03/12/2025	15:15:52.944	100		34.235
			100	34.235
			100	34.235
03/12/2025	15:15:40.402	300		34.245
			300	34.245
			300	34.245
03/12/2025	15:13:58.703	100		34.245
			100	34.245
			100	34.245
03/12/2025	15:13:44.432	500		34.255
			500	34.255
			500	34.255
03/12/2025	15:13:25.194	2 500		34.255
			2 500	34.255
			2 500	34.255
03/12/2025	15:13:07.788	1		34.255
			1	34.255
			1	34.255
03/12/2025	15:12:47.708	40		34.245
			40	34.245
			40	34.245
03/12/2025	15:12:34.380	1		34.245
			1	34.245
			1	34.245
03/12/2025	15:12:30.434	150		34.24
			150	34.24
			150	34.24
03/12/2025	15:11:43.624	425		34.235
			425	34.235
			425	34.235
03/12/2025	15:11:43.019	5		34.22
			5	34.22
			5	34.22
03/12/2025	15:11:25.656	40		34.22
			40	34.22
			40	34.22
03/12/2025	15:10:59.998	300		34.245
			300	34.245
			300	34.245
03/12/2025	15:09:48.221	75		34.225
			75	34.225
			75	34.225
03/12/2025	15:09:32.707	20		34.23
			20	34.23
			20	34.23
03/12/2025	15:09:20.715	1		34.215
			1	34.215
			1	34.215
03/12/2025	15:08:35.165	200		34.225
			200	34.225
			200	34.225
03/12/2025	15:08:33.130	10		34.225
			10	34.225
			10	34.225
03/12/2025	15:08:29.767	1 500		34.21
			1 500	34.21
			1 500	34.21
03/12/2025	15:08:12.543	2 500		34.21
			2 500	34.21
			2 500	34.21
03/12/2025	15:07:53.385	1 000		34.21
			1 000	34.21
			1 000	34.21
03/12/2025	15:07:46.710	2 500		34.21
			2 500	34.21
			2 500	34.21
03/12/2025	15:07:30.509	3		34.215
			3	34.215
			3	34.215
03/12/2025	15:07:12.996	5		34.23
			5	34.23
			5	34.23
03/12/2025	15:06:38.203	50		34.25
			50	34.25
			50	34.25
03/12/2025	15:05:38.127	2 500		34.20
			2 500	34.20
			2 500	34.20
03/12/2025	15:05:15.951	27		34.205
			27	34.205
			27	34.205
03/12/2025	15:05:02.282	5		34.21
			5	34.21
			5	34.21
03/12/2025	15:04:31.812	100		34.235
			100	34.235
			100	34.235
03/12/2025	15:04:10.767	58		34.205
			58	34.205
			58	34.205
03/12/2025	15:04:08.265	1		34.21
			1	34.21
			1	34.21
03/12/2025	15:03:46.224	419		34.20
			419	34.20
			419	34.20
03/12/2025	15:02:32.434	203		34.23
			203	34.23
			203	34.23
03/12/2025	15:01:51.065	1		34.245
			1	34.245
			1	34.245
03/12/2025	14:59:18.859	100		34.30
			100	34.30
			100	34.30
03/12/2025	14:59:09.140	30		34.31
			30	34.31
			30	34.31
03/12/2025	14:59:00.938	100		34.295
			100	34.295
			100	34.295
03/12/2025	14:58:47.419	400		34.235
			400	34.235
			400	34.235
03/12/2025	14:57:49.463	150		34.28
			150	34.28
			150	34.28
03/12/2025	14:57:30.843	15		34.29
			15	34.29
			15	34.29
03/12/2025	14:57:27.974	40		34.285
			40	34.285
			40	34.285
03/12/2025	14:57:06.482	15		34.32
			15	34.32
			15	34.32
03/12/2025	14:57:04.876	10		34.32
			10	34.32
			10	34.32
03/12/2025	14:57:01.899	90		34.31
			90	34.31
			90	34.31
03/12/2025	14:56:51.628	200		34.31
			200	34.31
			200	34.31
03/12/2025	14:56:21.089	15		34.33
			15	34.33
			15	34.33
03/12/2025	14:55:36.932	50		34.345
			50	34.345
			50	34.345
03/12/2025	14:55:18.850	300		34.325
			300	34.325
			300	34.325
03/12/2025	14:55:17.692	10		34.325
			10	34.325
			10	34.325
03/12/2025	14:55:00.383	11		34.335
			11	34.335
			11	34.335
03/12/2025	14:54:47.910	23		34.29
			23	34.29
			23	34.29
03/12/2025	14:53:15.394	100		34.225
			100	34.225
			100	34.225
03/12/2025	14:52:49.435	400		34.215
			400	34.215
			400	34.215
03/12/2025	14:51:23.171	6		34.305
			6	34.305
			6	34.305
03/12/2025	14:50:58.329	100		34.32
			100	34.32
			100	34.32
03/12/2025	14:50:37.810	1 000		34.32
			1 000	34.32
			1 000	34.32
03/12/2025	14:50:26.938	418		34.315
			418	34.315
			418	34.315
03/12/2025	14:50:11.603	600		34.305
			600	34.305
			600	34.305
03/12/2025	14:49:02.663	25		34.30
			25	34.30
			25	34.30
03/12/2025	14:48:38.051	115		34.315
			115	34.315
			115	34.315
03/12/2025	14:48:21.736	5		34.315
			5	34.315
			5	34.315
03/12/2025	14:47:46.518	1 800		34.30
			1 800	34.30
			1 800	34.30
03/12/2025	14:47:41.056	100		34.285
			100	34.285
			100	34.285
03/12/2025	14:47:08.717	15		34.27
			15	34.27
			15	34.27
03/12/2025	14:46:30.362	300		34.255
			300	34.255
			300	34.255
03/12/2025	14:46:25.126	70		34.25
			70	34.25
			70	34.25
03/12/2025	14:44:56.330	5		34.21
			5	34.21
			5	34.21
03/12/2025	14:44:10.327	25		34.265
			25	34.265
			25	34.265
03/12/2025	14:43:47.722	13		34.275
			13	34.275
			13	34.275
03/12/2025	14:43:09.700	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:41:51.956	40		34.35
			40	34.35
			40	34.35
03/12/2025	14:40:50.579	8		34.30
			8	34.30
			8	34.30
03/12/2025	14:40:02.063	10		34.29
			10	34.29
			10	34.29
03/12/2025	14:40:00.756	30		34.29
			30	34.29
			30	34.29
03/12/2025	14:39:45.279	2 500		34.29
			2 500	34.29
			2 500	34.29
03/12/2025	14:39:35.226	496		34.29
			496	34.29
			496	34.29
03/12/2025	14:39:16.726	30		34.28
			30	34.28
			30	34.28
03/12/2025	14:38:37.268	600		34.275
			600	34.275
			600	34.275
03/12/2025	14:38:33.525	700		34.275
			700	34.275
			700	34.275
03/12/2025	14:38:30.139	130		34.285
			130	34.285
			130	34.285
03/12/2025	14:37:39.025	50		34.29
			50	34.29
			50	34.29
03/12/2025	14:37:03.885	80		34.28
			80	34.28
			80	34.28
03/12/2025	14:36:21.830	15		34.20
			15	34.20
			15	34.20
03/12/2025	14:36:10.770	20		34.17
			20	34.17
			20	34.17
03/12/2025	14:35:27.243	1 000		34.19
			1 000	34.19
			1 000	34.19
03/12/2025	14:35:19.139	700		34.195
			700	34.195
			700	34.195
03/12/2025	14:34:30.845	300		34.195
			300	34.195
			300	34.195
03/12/2025	14:34:03.765	1 550		34.20
			1 300	34.20
			100	34.20
			150	34.20
			1 550	34.20
03/12/2025	14:33:07.799	40		34.24
			40	34.24
			40	34.24
03/12/2025	14:32:39.130	220		34.25
			220	34.25
			220	34.25
03/12/2025	14:32:15.295	300		34.24
			300	34.24
			300	34.24
03/12/2025	14:30:30.339	20		34.245
			20	34.245
			20	34.245
03/12/2025	14:29:48.421	9		34.215
			9	34.215
			9	34.215
03/12/2025	14:29:23.059	32		34.21
			32	34.21
			32	34.21
03/12/2025	14:29:22.964	80		34.195
			80	34.195
			80	34.195
03/12/2025	14:28:31.344	30		34.235
			30	34.235
			30	34.235
03/12/2025	14:28:30.495	34		34.225
			34	34.225
			34	34.225
03/12/2025	14:26:13.502	7		34.22
			7	34.22
			7	34.22
03/12/2025	14:25:04.288	150		34.255
			150	34.255
			150	34.255
03/12/2025	14:25:01.078	285		34.255
			285	34.255
			285	34.255
03/12/2025	14:24:47.872	15		34.245
			15	34.245
			15	34.245
03/12/2025	14:22:58.241	33		34.225
			33	34.225
			33	34.225
03/12/2025	14:22:30.847	200		34.23
			200	34.23
			200	34.23
03/12/2025	14:22:03.748	105		34.235
			105	34.235
			105	34.235
03/12/2025	14:20:43.581	50		34.23
			50	34.23
			50	34.23
03/12/2025	14:20:22.423	584		34.225
			584	34.225
			584	34.225
03/12/2025	14:20:07.634	20		34.235
			20	34.235
			20	34.235
03/12/2025	14:20:01.239	70		34.25
			70	34.25
			70	34.25
03/12/2025	14:18:55.385	299		34.26
			299	34.26
			299	34.26
03/12/2025	14:18:23.194	300		34.245
			300	34.245
			300	34.245
03/12/2025	14:17:55.331	5		34.255
			5	34.255
			5	34.255
03/12/2025	14:17:50.170	10		34.245
			10	34.245
			10	34.245
03/12/2025	14:17:41.585	10		34.235
			10	34.235
			10	34.235
03/12/2025	14:16:40.988	150		34.27
			150	34.27
			150	34.27
03/12/2025	14:15:04.466	10		34.31
			10	34.31
			10	34.31
03/12/2025	14:13:59.348	291		34.295
			291	34.295
			291	34.295
03/12/2025	14:13:15.755	100		34.28
			100	34.28
			100	34.28
03/12/2025	14:13:06.673	307		34.28
			307	34.28
			307	34.28
03/12/2025	14:12:58.946	20		34.29
			20	34.29
			20	34.29
03/12/2025	14:12:27.672	400		34.28
			400	34.28
			400	34.28
03/12/2025	14:11:52.951	2		34.31
			2	34.31
			2	34.31
03/12/2025	14:11:43.324	500		34.295
			500	34.295
			500	34.295
03/12/2025	14:10:36.216	30		34.295
			30	34.295
			30	34.295
03/12/2025	14:10:26.785	32		34.285
			32	34.285
			32	34.285
03/12/2025	14:10:15.945	85		34.30
			85	34.30
			85	34.30
03/12/2025	14:09:34.012	10		34.315
			10	34.315
			10	34.315
03/12/2025	14:09:06.142	127		34.28
			127	34.28
			127	34.28
03/12/2025	14:09:01.160	31		34.28
			31	34.28
			31	34.28
03/12/2025	14:08:36.638	2		34.285
			2	34.285
			2	34.285
03/12/2025	14:08:29.110	127		34.275
			127	34.275
			127	34.275
03/12/2025	14:07:59.404	1 072		34.27
			1 072	34.27
			1 072	34.27
03/12/2025	14:07:49.484	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:07:09.161	2 500		34.285
			2 500	34.285
			2 500	34.285
03/12/2025	14:07:08.671	1 750		34.27
			1 750	34.27
			1 750	34.27
03/12/2025	14:07:04.471	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:06:47.859	50		34.27
			50	34.27
			50	34.27
03/12/2025	14:06:29.473	300		34.255
			300	34.255
			300	34.255
03/12/2025	14:05:48.681	150		34.26
			150	34.26
			150	34.26
03/12/2025	14:04:15.321	29		34.255
			29	34.255
			29	34.255
03/12/2025	14:03:35.490	20		34.27
			20	34.27
			20	34.27
03/12/2025	14:02:14.078	150		34.22
			150	34.22
			150	34.22
03/12/2025	14:01:45.290	581		34.245
			581	34.245
			581	34.245
03/12/2025	14:00:27.744	50		34.28
			50	34.28
			50	34.28
03/12/2025	13:58:27.467	190		34.34
			190	34.34
			190	34.34
03/12/2025	13:58:18.401	150		34.34
			150	34.34
			150	34.34
03/12/2025	13:58:07.289	1		34.34
			1	34.34
			1	34.34
03/12/2025	13:57:57.570	4		34.34
			4	34.34
			4	34.34
03/12/2025	13:57:32.820	77		34.305
			77	34.305
			77	34.305
03/12/2025	13:56:56.799	200		34.33
			200	34.33
			200	34.33
03/12/2025	13:56:30.405	436		34.32
			436	34.32
			436	34.32
03/12/2025	13:55:40.176	300		34.345
			300	34.345
			300	34.345
03/12/2025	13:55:35.843	85		34.35
			85	34.35
			85	34.35
03/12/2025	13:53:11.448	60		34.355
			60	34.355
			60	34.355
03/12/2025	13:52:49.258	150		34.36
			150	34.36
			150	34.36
03/12/2025	13:52:38.962	50		34.355
			50	34.355
			50	34.355
03/12/2025	13:51:36.878	250		34.385
			250	34.385
			250	34.385
03/12/2025	13:50:40.658	70		34.395
			70	34.395
			70	34.395
03/12/2025	13:49:12.894	1 800		34.37
			1 800	34.37
			1 800	34.37
03/12/2025	13:48:55.610	1 070		34.36
			1 070	34.36
			1 070	34.36
03/12/2025	13:48:39.602	132		34.345
			132	34.345
			132	34.345
03/12/2025	13:47:49.455	40		34.34
			40	34.34
			40	34.34
03/12/2025	13:47:27.087	50		34.355
			50	34.355
			50	34.355
03/12/2025	13:47:18.057	2		34.34
			2	34.34
			2	34.34
03/12/2025	13:46:57.664	35		34.345
			35	34.345
			35	34.345
03/12/2025	13:46:04.204	2 500		34.36
			2 500	34.36
			2 500	34.36
03/12/2025	13:45:32.750	145		34.375
			145	34.375
			145	34.375
03/12/2025	13:43:48.367	100		34.44
			100	34.44
			100	34.44
03/12/2025	13:43:39.181	8		34.45
			8	34.45
			8	34.45
03/12/2025	13:43:32.407	50		34.455
			50	34.455
			50	34.455
03/12/2025	13:42:51.263	100		34.455
			100	34.455
			100	34.455
03/12/2025	13:42:47.205	60		34.465
			60	34.465
			60	34.465
03/12/2025	13:42:38.225	290		34.46
			290	34.46
			290	34.46
03/12/2025	13:41:50.366	200		34.445
			200	34.445
			200	34.445
03/12/2025	13:41:49.492	1 000		34.445
			1 000	34.445
			1 000	34.445
03/12/2025	13:40:55.054	87		34.45
			87	34.45
			87	34.45
03/12/2025	13:40:49.358	140		34.46
			140	34.46
			140	34.46
03/12/2025	13:40:03.322	235		34.45
			235	34.45
			235	34.45
03/12/2025	13:37:18.158	30		34.45
			30	34.45
			30	34.45
03/12/2025	13:37:10.484	50		34.45
			50	34.45
			50	34.45
03/12/2025	13:36:48.962	2 500		34.445
			2 500	34.445
			2 500	34.445
03/12/2025	13:36:37.207	500		34.46
			500	34.46
			500	34.46
03/12/2025	13:36:29.261	70		34.46
			70	34.46
			70	34.46
03/12/2025	13:36:08.943	2 300		34.46
			2 300	34.46
			2 300	34.46
03/12/2025	13:35:49.177	2		34.475
			2	34.475
			2	34.475
03/12/2025	13:35:02.792	100		34.45
			100	34.45
			100	34.45
03/12/2025	13:33:57.950	40		34.415
			40	34.415
			40	34.415
03/12/2025	13:32:39.251	100		34.45
			100	34.45
			100	34.45
03/12/2025	13:31:36.624	90		34.455
			90	34.455
			90	34.455
03/12/2025	13:31:32.457	170		34.45
			170	34.45
			150	34.45
			20	34.45
03/12/2025	13:30:55.000	2 500		34.43
			2 500	34.43
			2 500	34.43
03/12/2025	13:30:20.089	200		34.41
			200	34.41
			200	34.41
03/12/2025	13:30:05.913	1		34.42
			1	34.42
			1	34.42
03/12/2025	13:28:19.988	8		34.405
			8	34.405
			8	34.405
03/12/2025	13:27:56.902	90		34.41
			90	34.41
			90	34.41
03/12/2025	13:27:51.980	531		34.40
			106	34.40
			400	34.40
			531	34.40
			25	34.40
03/12/2025	13:26:43.335	20		34.33
			20	34.33
			20	34.33
03/12/2025	13:25:24.900	10		34.33
			10	34.33
			10	34.33
03/12/2025	13:23:49.915	138		34.335
			138	34.335
			138	34.335
03/12/2025	13:23:41.369	100		34.34
			100	34.34
			100	34.34
03/12/2025	13:20:37.148	2		34.35
			2	34.35
			2	34.35
03/12/2025	13:20:19.574	400		34.345
			400	34.345
			400	34.345
03/12/2025	13:19:11.717	2		34.35
			2	34.35
			2	34.35
03/12/2025	13:18:29.626	700		34.35
			700	34.35
			700	34.35
03/12/2025	13:18:19.003	30		34.37
			30	34.37
			30	34.37
03/12/2025	13:17:35.493	1		34.37
			1	34.37
			1	34.37
03/12/2025	13:16:54.934	1		34.38
			1	34.38
			1	34.38
03/12/2025	13:16:30.934	75		34.39
			75	34.39
			75	34.39
03/12/2025	13:15:52.465	50		34.395
			50	34.395
			50	34.395
03/12/2025	13:15:23.594	150		34.35
			150	34.35
			150	34.35
03/12/2025	13:15:12.764	27		34.345
			27	34.345
			27	34.345
03/12/2025	13:15:00.814	200		34.32
			200	34.32
			200	34.32
03/12/2025	13:13:54.695	100		34.275
			100	34.275
			100	34.275
03/12/2025	13:13:46.885	170		34.26
			170	34.26
			170	34.26
03/12/2025	13:13:03.839	30		34.20
			30	34.20
			30	34.20
03/12/2025	13:12:42.735	100		34.20
			100	34.20
			100	34.20
03/12/2025	13:11:54.865	812		34.225
			812	34.225
			812	34.225
03/12/2025	13:11:40.229	25		34.225
			25	34.225
			25	34.225
03/12/2025	13:10:42.182	3		34.21
			3	34.21
			3	34.21
03/12/2025	13:10:30.469	190		34.17
			190	34.17
			190	34.17
03/12/2025	13:08:28.218	30		34.165
			30	34.165
			30	34.165
03/12/2025	13:07:50.571	6		34.18
			6	34.18
			6	34.18
03/12/2025	13:07:49.728	30		34.165
			30	34.165
			30	34.165
03/12/2025	13:07:36.565	250		34.17
			250	34.17
			250	34.17
03/12/2025	13:06:04.832	20		34.12
			20	34.12
			20	34.12
03/12/2025	13:05:24.906	50		34.09
			50	34.09
			50	34.09
03/12/2025	13:04:47.392	50		34.075
			50	34.075
			50	34.075
03/12/2025	13:03:36.236	90		34.04
			90	34.04
			90	34.04
03/12/2025	13:03:00.837	3		34.04
			3	34.04
			3	34.04
03/12/2025	13:02:29.173	90		34.05
			90	34.05
			90	34.05
03/12/2025	13:02:07.125	15		34.125
			15	34.125
			15	34.125
03/12/2025	13:01:38.548	10		34.00
			10	34.00
			10	34.00
03/12/2025	13:01:31.291	250		34.00
			250	34.00
			250	34.00
03/12/2025	13:01:28.219	740		34.015
			740	34.015
			250	34.015
			490	34.015
03/12/2025	13:00:51.068	780		34.13
			780	34.13
			780	34.13
03/12/2025	13:00:46.755	700		34.13
			700	34.13
			450	34.13
			250	34.13
03/12/2025	13:00:24.779	65		34.175
			3	34.175
			60	34.175
			2	34.175
			35	34.175
			30	34.175
03/12/2025	12:59:56.833	60		34.085
			60	34.085
			60	34.085
03/12/2025	12:59:03.859	40		34.085
			40	34.085
			40	34.085
03/12/2025	12:58:52.054	5		34.10
			5	34.10
			5	34.10
03/12/2025	12:58:47.798	110		34.085
			110	34.085
			110	34.085
03/12/2025	12:58:23.361	100		34.09
			100	34.09
			100	34.09
03/12/2025	12:57:52.166	80		34.10
			80	34.10
			80	34.10
03/12/2025	12:57:34.403	117		34.115
			117	34.115
			117	34.115
03/12/2025	12:57:16.346	100		34.10
			100	34.10
			100	34.10
03/12/2025	12:57:11.022	3		34.115
			3	34.115
			3	34.115
03/12/2025	12:55:41.287	15		34.115
			15	34.115
			15	34.115
03/12/2025	12:55:25.349	120		34.10
			120	34.10
			120	34.10

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

Rheinmetall AG

Bid: 1 519.00
Ask: 1 520.00
Volume: 41 061
+1.37%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 15:58:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice