Tradegate Exchange

Bayer AG

6542

4168

34.55

Date	Time	Volume	Order Volume	Price
02/12/2025	15:56:20.537	170		34.55
			170	34.55
			170	34.55
02/12/2025	15:56:18.811	100		34.55
			100	34.55
			100	34.55
02/12/2025	15:56:09.725	260		34.55
			260	34.55
			260	34.55
02/12/2025	15:56:06.524	500		34.55
			500	34.55
			500	34.55
02/12/2025	15:55:53.996	3		34.565
			3	34.565
			3	34.565
02/12/2025	15:55:38.465	320		34.535
			320	34.535
			320	34.535
02/12/2025	15:55:32.870	193		34.53
			193	34.53
			193	34.53
02/12/2025	15:55:20.635	300		34.525
			300	34.525
			300	34.525
02/12/2025	15:55:08.738	100		34.515
			100	34.515
			100	34.515
02/12/2025	15:55:00.387	1 000		34.525
			1 000	34.525
			1 000	34.525
02/12/2025	15:54:51.074	14		34.515
			14	34.515
			14	34.515
02/12/2025	15:54:49.457	100		34.495
			100	34.495
			100	34.495
02/12/2025	15:54:47.131	84		34.52
			84	34.52
			84	34.52
02/12/2025	15:54:39.129	3		34.505
			3	34.505
			3	34.505
02/12/2025	15:54:32.387	3		34.515
			3	34.515
			3	34.515
02/12/2025	15:54:25.913	2 500		34.495
			2 500	34.495
			2 500	34.495
02/12/2025	15:54:13.381	50		34.495
			50	34.495
			50	34.495
02/12/2025	15:54:10.745	10		34.485
			10	34.485
			10	34.485
02/12/2025	15:54:09.434	200		34.465
			200	34.465
			200	34.465
02/12/2025	15:53:55.728	29		34.475
			29	34.475
			29	34.475
02/12/2025	15:53:51.947	100		34.485
			100	34.485
			100	34.485
02/12/2025	15:53:41.868	15		34.49
			15	34.49
			15	34.49
02/12/2025	15:53:24.157	200		34.465
			200	34.465
			200	34.465
02/12/2025	15:53:16.013	1		34.46
			1	34.46
			1	34.46
02/12/2025	15:53:12.605	1 000		34.48
			1 000	34.48
			1 000	34.48
02/12/2025	15:53:08.294	15		34.52
			15	34.52
			15	34.52
02/12/2025	15:53:03.133	5		34.505
			5	34.505
			5	34.505
02/12/2025	15:52:46.897	600		34.505
			600	34.505
			600	34.505
02/12/2025	15:52:38.191	70		34.505
			70	34.505
			70	34.505
02/12/2025	15:52:37.906	12		34.53
			12	34.53
			12	34.53
02/12/2025	15:52:32.518	35		34.525
			35	34.525
			35	34.525
02/12/2025	15:52:31.142	10		34.52
			10	34.52
			10	34.52
02/12/2025	15:52:30.800	11		34.49
			11	34.49
			11	34.49
02/12/2025	15:52:26.412	180		34.485
			180	34.485
			180	34.485
02/12/2025	15:52:14.909	10		34.50
			10	34.50
			10	34.50
02/12/2025	15:52:12.645	9		34.50
			9	34.50
			9	34.50
02/12/2025	15:51:32.081	5		34.505
			5	34.505
			5	34.505
02/12/2025	15:51:26.893	3 963		34.50
			100	34.50
			22	34.50
			150	34.50
			350	34.50
			2 641	34.50
			600	34.50
			100	34.50
			3 963	34.50
02/12/2025	15:51:25.435	153		34.50
			153	34.50
			153	34.50
02/12/2025	15:51:23.170	105		34.50
			105	34.50
			105	34.50
02/12/2025	15:51:23.158	56		34.50
			56	34.50
			56	34.50
02/12/2025	15:51:22.829	9		34.47
			9	34.47
			9	34.47
02/12/2025	15:51:22.753	1 100		34.46
			1	34.46
			145	34.46
			2	34.46
			952	34.46
			1 100	34.46
02/12/2025	15:51:01.515	2 500		34.48
			2 500	34.48
			2 500	34.48
02/12/2025	15:50:51.013	76		34.48
			76	34.48
			76	34.48
02/12/2025	15:50:49.575	105		34.48
			105	34.48
			105	34.48
02/12/2025	15:50:49.235	200		34.465
			200	34.465
			200	34.465
02/12/2025	15:50:38.129	30		34.465
			30	34.465
			30	34.465
02/12/2025	15:50:25.716	15		34.465
			15	34.465
			15	34.465
02/12/2025	15:50:19.259	1		34.48
			1	34.48
			1	34.48
02/12/2025	15:50:13.499	30		34.485
			30	34.485
			30	34.485
02/12/2025	15:50:12.749	30		34.475
			30	34.475
			30	34.475
02/12/2025	15:50:00.945	15		34.49
			15	34.49
			15	34.49
02/12/2025	15:49:58.783	64		34.49
			64	34.49
			64	34.49
02/12/2025	15:49:51.183	1		34.425
			1	34.425
			1	34.425
02/12/2025	15:49:36.089	25		34.345
			25	34.345
			25	34.345
02/12/2025	15:49:35.742	1 350		34.335
			1 350	34.335
			1 350	34.335
02/12/2025	15:49:30.028	2 500		34.345
			2 500	34.345
			2 500	34.345
02/12/2025	15:49:01.503	70		34.355
			70	34.355
			70	34.355
02/12/2025	15:48:55.884	250		34.35
			250	34.35
			250	34.35
02/12/2025	15:48:34.484	450		34.365
			450	34.365
			450	34.365
02/12/2025	15:48:31.708	235		34.345
			235	34.345
			235	34.345
02/12/2025	15:48:25.216	60		34.345
			60	34.345
			60	34.345
02/12/2025	15:48:00.465	65		34.375
			65	34.375
			65	34.375
02/12/2025	15:47:58.802	500		34.375
			500	34.375
			500	34.375
02/12/2025	15:47:56.328	120		34.39
			120	34.39
			120	34.39
02/12/2025	15:47:54.086	128		34.375
			128	34.375
			128	34.375
02/12/2025	15:47:52.038	1		34.39
			1	34.39
			1	34.39
02/12/2025	15:47:49.261	37		34.37
			37	34.37
			37	34.37
02/12/2025	15:47:43.990	2		34.37
			2	34.37
			2	34.37
02/12/2025	15:47:39.664	3		34.38
			3	34.38
			3	34.38
02/12/2025	15:47:37.751	200		34.38
			200	34.38
			200	34.38
02/12/2025	15:47:30.230	90		34.38
			90	34.38
			90	34.38
02/12/2025	15:47:05.755	30		34.385
			30	34.385
			30	34.385
02/12/2025	15:46:59.990	350		34.365
			350	34.365
			350	34.365
02/12/2025	15:46:54.233	350		34.415
			342	34.415
			8	34.415
			350	34.415
02/12/2025	15:46:47.441	70		34.395
			70	34.395
			70	34.395
02/12/2025	15:46:42.355	15		34.375
			15	34.375
			15	34.375
02/12/2025	15:46:38.696	150		34.355
			150	34.355
			150	34.355
02/12/2025	15:46:32.447	1		34.38
			1	34.38
			1	34.38
02/12/2025	15:46:18.767	22		34.33
			22	34.33
			22	34.33
02/12/2025	15:46:13.040	100		34.375
			100	34.375
			100	34.375
02/12/2025	15:46:11.716	40		34.38
			40	34.38
			40	34.38
02/12/2025	15:46:04.022	20		34.40
			20	34.40
			20	34.40
02/12/2025	15:45:59.344	100		34.39
			100	34.39
			100	34.39
02/12/2025	15:45:51.702	1		34.435
			1	34.435
			1	34.435
02/12/2025	15:45:40.545	1		34.405
			1	34.405
			1	34.405
02/12/2025	15:45:21.115	4		34.41
			4	34.41
			4	34.41
02/12/2025	15:45:16.770	1 000		34.40
			1 000	34.40
			1 000	34.40
02/12/2025	15:45:16.587	1		34.425
			1	34.425
			1	34.425
02/12/2025	15:45:13.858	1 500		34.405
			1 500	34.405
			1 500	34.405
02/12/2025	15:45:04.734	1 000		34.385
			1 000	34.385
			1 000	34.385
02/12/2025	15:44:56.178	29		34.38
			29	34.38
			29	34.38
02/12/2025	15:44:54.560	100		34.38
			100	34.38
			100	34.38
02/12/2025	15:44:49.233	200		34.37
			200	34.37
			200	34.37
02/12/2025	15:44:47.994	58		34.37
			58	34.37
			58	34.37
02/12/2025	15:44:42.547	100		34.36
			100	34.36
			100	34.36
02/12/2025	15:44:38.237	20		34.37
			20	34.37
			20	34.37
02/12/2025	15:44:14.201	50		34.39
			50	34.39
			50	34.39
02/12/2025	15:44:03.374	20		34.405
			20	34.405
			20	34.405
02/12/2025	15:43:56.869	200		34.405
			200	34.405
			200	34.405
02/12/2025	15:43:53.658	86		34.395
			86	34.395
			86	34.395
02/12/2025	15:43:42.205	30		34.395
			30	34.395
			30	34.395
02/12/2025	15:43:28.418	106		34.39
			106	34.39
			106	34.39
02/12/2025	15:43:25.028	60		34.39
			60	34.39
			60	34.39
02/12/2025	15:43:20.513	20		34.405
			20	34.405
			20	34.405
02/12/2025	15:43:08.520	90		34.415
			90	34.415
			90	34.415
02/12/2025	15:42:39.886	3		34.39
			3	34.39
			3	34.39
02/12/2025	15:42:33.456	45		34.41
			45	34.41
			45	34.41
02/12/2025	15:42:31.689	300		34.395
			300	34.395
			300	34.395
02/12/2025	15:42:30.627	1		34.415
			1	34.415
			1	34.415
02/12/2025	15:42:03.250	1 045		34.435
			150	34.435
			795	34.435
			100	34.435
			1 044	34.435
			1	34.435
02/12/2025	15:41:57.175	2 500		34.435
			2 500	34.435
			2 500	34.435
02/12/2025	15:41:44.739	6		34.45
			6	34.45
			6	34.45
02/12/2025	15:41:37.189	1		34.445
			1	34.445
			1	34.445
02/12/2025	15:41:29.769	100		34.425
			100	34.425
			100	34.425
02/12/2025	15:41:28.871	20		34.425
			20	34.425
			20	34.425
02/12/2025	15:41:28.658	50		34.425
			50	34.425
			50	34.425
02/12/2025	15:41:25.831	29		34.445
			29	34.445
			29	34.445
02/12/2025	15:41:23.463	1 604		34.40
			1 604	34.40
			1 604	34.40
02/12/2025	15:41:23.389	20		34.445
			20	34.445
			20	34.445
02/12/2025	15:41:23.360	30		34.395
			30	34.395
			30	34.395
02/12/2025	15:40:56.965	2 500		34.415
			2 500	34.415
			2 500	34.415
02/12/2025	15:40:19.237	1 000		34.435
			1 000	34.435
			1 000	34.435
02/12/2025	15:40:17.642	635		34.42
			635	34.42
			300	34.42
			235	34.42
			100	34.42
02/12/2025	15:40:17.546	142		34.42
			42	34.42
			142	34.42
			100	34.42
02/12/2025	15:39:26.227	2 500		34.48
			2 500	34.48
			2 500	34.48
02/12/2025	15:39:20.996	46		34.48
			46	34.48
			46	34.48
02/12/2025	15:39:19.006	70		34.475
			70	34.475
			70	34.475
02/12/2025	15:39:16.236	70		34.495
			70	34.495
			70	34.495
02/12/2025	15:39:08.743	200		34.48
			200	34.48
			200	34.48
02/12/2025	15:39:05.351	30		34.48
			30	34.48
			30	34.48
02/12/2025	15:39:00.202	15		34.475
			15	34.475
			15	34.475
02/12/2025	15:38:59.314	1		34.49
			1	34.49
			1	34.49
02/12/2025	15:38:33.063	3 000		34.48
			3 000	34.48
			3 000	34.48
02/12/2025	15:38:22.667	103		34.48
			100	34.48
			99	34.48
			3	34.48
			4	34.48
02/12/2025	15:37:57.273	2 545		34.50
			2 500	34.50
			45	34.50
			2 545	34.50
02/12/2025	15:37:48.910	60		34.52
			60	34.52
			60	34.52
02/12/2025	15:37:45.915	2		34.53
			2	34.53
			2	34.53
02/12/2025	15:37:40.923	450		34.525
			450	34.525
			450	34.525
02/12/2025	15:37:21.209	1		34.54
			1	34.54
			1	34.54
02/12/2025	15:37:12.281	100		34.525
			100	34.525
			100	34.525
02/12/2025	15:37:07.322	579		34.55
			579	34.55
			579	34.55
02/12/2025	15:36:49.913	587		34.515
			587	34.515
			587	34.515
02/12/2025	15:36:48.103	29		34.545
			29	34.545
			29	34.545
02/12/2025	15:36:34.763	90		34.53
			90	34.53
			90	34.53
02/12/2025	15:36:34.029	25		34.53
			25	34.53
			25	34.53
02/12/2025	15:36:21.165	2		34.51
			2	34.51
			2	34.51
02/12/2025	15:36:13.080	20		34.565
			20	34.565
			20	34.565
02/12/2025	15:36:09.516	70		34.55
			70	34.55
			70	34.55
02/12/2025	15:36:02.022	10		34.58
			10	34.58
			10	34.58
02/12/2025	15:35:58.413	50		34.59
			50	34.59
			50	34.59
02/12/2025	15:35:40.782	225		34.605
			225	34.605
			225	34.605
02/12/2025	15:35:28.596	75		34.57
			75	34.57
			75	34.57
02/12/2025	15:35:21.519	400		34.58
			400	34.58
			400	34.58
02/12/2025	15:35:07.934	50		34.605
			50	34.605
			50	34.605
02/12/2025	15:35:05.061	500		34.605
			500	34.605
			500	34.605
02/12/2025	15:35:03.679	500		34.605
			500	34.605
			500	34.605
02/12/2025	15:34:57.752	40		34.615
			40	34.615
			40	34.615
02/12/2025	15:34:54.222	20		34.585
			20	34.585
			20	34.585
02/12/2025	15:34:30.858	50		34.60
			50	34.60
			50	34.60
02/12/2025	15:34:10.692	1		34.61
			1	34.61
			1	34.61
02/12/2025	15:34:10.020	88		34.59
			88	34.59
			88	34.59
02/12/2025	15:34:05.466	145		34.60
			145	34.60
			145	34.60
02/12/2025	15:33:58.012	29		34.605
			29	34.605
			29	34.605
02/12/2025	15:33:42.136	36		34.585
			36	34.585
			36	34.585
02/12/2025	15:33:42.068	1 097		34.56
			60	34.56
			1 037	34.56
			1 097	34.56
02/12/2025	15:33:36.819	2 500		34.56
			2 500	34.56
			2 500	34.56
02/12/2025	15:33:33.594	125		34.55
			25	34.55
			125	34.55
			100	34.55
02/12/2025	15:33:20.555	20		34.53
			20	34.53
			20	34.53
02/12/2025	15:33:10.197	4		34.535
			4	34.535
			4	34.535
02/12/2025	15:33:08.027	200		34.535
			200	34.535
			200	34.535
02/12/2025	15:33:02.348	3		34.545
			3	34.545
			3	34.545
02/12/2025	15:33:02.154	60		34.52
			60	34.52
			60	34.52
02/12/2025	15:32:59.833	20		34.545
			20	34.545
			20	34.545
02/12/2025	15:32:47.910	200		34.55
			200	34.55
			200	34.55
02/12/2025	15:32:35.679	28		34.555
			28	34.555
			28	34.555
02/12/2025	15:32:25.383	2 500		34.555
			2 500	34.555
			2 500	34.555
02/12/2025	15:32:16.576	1		34.605
			1	34.605
			1	34.605
02/12/2025	15:32:04.580	2 500		34.605
			2 500	34.605
			2 500	34.605
02/12/2025	15:32:03.423	195		34.58
			195	34.58
			195	34.58
02/12/2025	15:32:03.366	1		34.58
			1	34.58
			1	34.58
02/12/2025	15:32:00.635	1		34.605
			1	34.605
			1	34.605
02/12/2025	15:32:00.146	145		34.605
			145	34.605
			145	34.605
02/12/2025	15:31:42.068	220		34.64
			220	34.64
			220	34.64
02/12/2025	15:31:36.486	285		34.64
			285	34.64
			285	34.64
02/12/2025	15:31:08.539	10		34.645
			10	34.645
			10	34.645
02/12/2025	15:31:00.531	10		34.625
			10	34.625
			10	34.625
02/12/2025	15:30:57.644	2		34.65
			2	34.65
			2	34.65
02/12/2025	15:30:49.503	2		34.645
			2	34.645
			2	34.645
02/12/2025	15:30:30.710	2 000		34.65
			2 000	34.65
			2 000	34.65
02/12/2025	15:30:17.540	34		34.70
			34	34.70
			34	34.70
02/12/2025	15:30:08.228	300		34.67
			300	34.67
			300	34.67
02/12/2025	15:30:02.980	200		34.695
			200	34.695
			200	34.695
02/12/2025	15:29:59.153	18		34.695
			18	34.695
			18	34.695
02/12/2025	15:29:56.342	1		34.725
			1	34.725
			1	34.725
02/12/2025	15:29:55.827	55		34.70
			55	34.70
			55	34.70
02/12/2025	15:29:14.311	65		34.775
			65	34.775
			65	34.775
02/12/2025	15:29:13.044	100		34.775
			100	34.775
			100	34.775
02/12/2025	15:28:59.480	230		34.77
			200	34.77
			230	34.77
			30	34.77
02/12/2025	15:28:59.418	779		34.75
			779	34.75
			779	34.75
02/12/2025	15:28:58.952	250		34.71
			250	34.71
			250	34.71
02/12/2025	15:28:51.173	8		34.75
			8	34.75
			8	34.75
02/12/2025	15:28:43.807	2 352		34.75
			2 000	34.75
			12	34.75
			100	34.75
			2 352	34.75
			50	34.75
			190	34.75
02/12/2025	15:28:43.720	200		34.74
			60	34.74
			126	34.74
			200	34.74
			14	34.74
02/12/2025	15:28:16.238	2 500		34.74
			100	34.74
			2 500	34.74
			2 400	34.74
02/12/2025	15:28:16.152	300		34.73
			300	34.73
			300	34.73
02/12/2025	15:28:16.033	150		34.72
			150	34.72
			150	34.72
02/12/2025	15:28:12.534	75		34.70
			75	34.70
			75	34.70
02/12/2025	15:27:58.476	300		34.69
			300	34.69
			300	34.69
02/12/2025	15:27:55.426	1		34.68
			1	34.68
			1	34.68
02/12/2025	15:27:47.314	50		34.70
			50	34.70
			50	34.70
02/12/2025	15:27:28.956	2 500		34.705
			2 500	34.705
			2 500	34.705
02/12/2025	15:27:21.522	55		34.70
			5	34.70
			55	34.70
			50	34.70
02/12/2025	15:27:14.447	1		34.695
			1	34.695
			1	34.695
02/12/2025	15:27:12.311	30		34.655
			30	34.655
			30	34.655
02/12/2025	15:27:09.966	150		34.675
			150	34.675
			150	34.675
02/12/2025	15:26:58.698	50		34.65
			50	34.65
			50	34.65
02/12/2025	15:26:53.746	340		34.635
			340	34.635
			340	34.635
02/12/2025	15:26:47.565	370		34.63
			370	34.63
			370	34.63
02/12/2025	15:26:35.904	20		34.635
			20	34.635
			20	34.635
02/12/2025	15:26:22.691	250		34.62
			250	34.62
			250	34.62
02/12/2025	15:25:54.513	300		34.595
			300	34.595
			300	34.595
02/12/2025	15:25:52.783	100		34.615
			100	34.615
			100	34.615
02/12/2025	15:25:49.685	500		34.60
			500	34.60
			500	34.60
02/12/2025	15:25:48.666	600		34.60
			600	34.60
			600	34.60
02/12/2025	15:25:42.726	1		34.595
			1	34.595
			1	34.595
02/12/2025	15:25:39.339	60		34.595
			60	34.595
			60	34.595
02/12/2025	15:25:39.093	50		34.59
			50	34.59
			50	34.59
02/12/2025	15:25:33.148	1		34.58
			1	34.58
			1	34.58
02/12/2025	15:25:19.899	50		34.545
			50	34.545
			50	34.545
02/12/2025	15:25:08.857	1 600		34.60
			100	34.60
			1 600	34.60
			1 500	34.60
02/12/2025	15:24:37.504	2 500		34.60
			2 500	34.60
			2 500	34.60
02/12/2025	15:24:36.607	300		34.58
			300	34.58
			300	34.58
02/12/2025	15:24:08.272	70		34.635
			70	34.635
			70	34.635
02/12/2025	15:24:04.535	2 000		34.615
			2 000	34.615
			2 000	34.615
02/12/2025	15:23:57.793	360		34.68
			360	34.68
			360	34.68
02/12/2025	15:23:54.387	4 141		34.68
			3 140	34.68
			2 500	34.68
			1 641	34.68
			1 000	34.68
			1	34.68
02/12/2025	15:23:39.846	2 500		34.68
			2 500	34.68
			2 500	34.68
02/12/2025	15:23:38.230	35		34.685
			35	34.685
			35	34.685
02/12/2025	15:23:17.550	168		34.69
			168	34.69
			168	34.69
02/12/2025	15:23:17.150	100		34.685
			100	34.685
			100	34.685
02/12/2025	15:23:13.011	1 845		34.70
			1 000	34.70
			85	34.70
			1 845	34.70
			10	34.70
			250	34.70
			500	34.70
02/12/2025	15:22:58.644	1		34.665
			1	34.665
			1	34.665
02/12/2025	15:22:57.542	165		34.665
			165	34.665
			165	34.665
02/12/2025	15:22:56.572	80		34.66
			80	34.66
			80	34.66
02/12/2025	15:22:49.976	300		34.655
			300	34.655
			300	34.655
02/12/2025	15:22:49.510	250		34.675
			250	34.675
			250	34.675
02/12/2025	15:22:35.727	200		34.65
			200	34.65
			200	34.65
02/12/2025	15:22:27.578	1 020		34.63
			1 020	34.63
			1 020	34.63
02/12/2025	15:22:07.290	30		34.59
			30	34.59
			30	34.59
02/12/2025	15:21:55.177	160		34.585
			160	34.585
			160	34.585
02/12/2025	15:21:50.268	1 000		34.57
			1 000	34.57
			1 000	34.57
02/12/2025	15:20:55.132	142		34.58
			142	34.58
			142	34.58
02/12/2025	15:20:39.003	148		34.595
			148	34.595
			148	34.595
02/12/2025	15:20:20.548	1 962		34.60
			50	34.60
			89	34.60
			618	34.60
			300	34.60
			75	34.60
			200	34.60
			30	34.60
			1 962	34.60
			600	34.60
02/12/2025	15:20:07.784	2 218		34.56
			20	34.56
			1 910	34.56
			2 218	34.56
			288	34.56
02/12/2025	15:20:01.977	147		34.545
			147	34.545
			147	34.545
02/12/2025	15:19:45.763	5		34.555
			5	34.555
			5	34.555
02/12/2025	15:19:34.223	240		34.545
			240	34.545
			240	34.545
02/12/2025	15:19:31.250	5		34.54
			5	34.54
			5	34.54
02/12/2025	15:19:28.735	5		34.535
			5	34.535
			5	34.535
02/12/2025	15:19:14.724	65		34.51
			65	34.51
			65	34.51
02/12/2025	15:19:13.299	1		34.52
			1	34.52
			1	34.52
02/12/2025	15:19:10.001	90		34.52
			90	34.52
			90	34.52
02/12/2025	15:19:03.320	10		34.51
			10	34.51
			10	34.51
02/12/2025	15:19:01.243	351		34.54
			1	34.54
			350	34.54
			351	34.54
02/12/2025	15:18:25.481	2 500		34.54
			2 500	34.54
			2 500	34.54
02/12/2025	15:18:11.288	200		34.555
			200	34.555
			200	34.555
02/12/2025	15:17:57.869	44		34.555
			44	34.555
			44	34.555
02/12/2025	15:17:56.919	75		34.56
			10	34.56
			5	34.56
			60	34.56
			75	34.56
02/12/2025	15:17:48.186	35		34.535
			35	34.535
			35	34.535
02/12/2025	15:17:43.160	271		34.555
			271	34.555
			271	34.555
02/12/2025	15:17:42.262	70		34.555
			70	34.555
			70	34.555
02/12/2025	15:17:41.201	4		34.555
			4	34.555
			4	34.555
02/12/2025	15:17:36.593	100		34.555
			100	34.555
			100	34.555
02/12/2025	15:17:26.284	100		34.555
			100	34.555
			100	34.555
02/12/2025	15:17:25.167	255		34.555
			255	34.555
			255	34.555
02/12/2025	15:17:18.208	10		34.55
			10	34.55
			10	34.55
02/12/2025	15:17:16.296	725		34.55
			25	34.55
			725	34.55
			500	34.55
			200	34.55
02/12/2025	15:17:16.125	500		34.54
			500	34.54
			500	34.54
02/12/2025	15:17:05.427	250		34.52
			250	34.52
			250	34.52
02/12/2025	15:17:05.316	1 000		34.53
			1 000	34.53
			1 000	34.53
02/12/2025	15:17:02.205	150		34.515
			150	34.515
			150	34.515
02/12/2025	15:17:00.480	80		34.515
			80	34.515
			80	34.515
02/12/2025	15:16:59.540	1 000		34.515
			1 000	34.515
			1 000	34.515
02/12/2025	15:16:54.450	1 410		34.52
			1 210	34.52
			1 410	34.52
			200	34.52
02/12/2025	15:16:45.937	2		34.515
			2	34.515
			2	34.515
02/12/2025	15:16:40.803	870		34.50
			870	34.50
			870	34.50
02/12/2025	15:16:23.910	11 252		34.50
			100	34.50
			175	34.50
			15	34.50
			40	34.50
			500	34.50
			128	34.50
			1 000	34.50
			180	34.50
			1 000	34.50
			350	34.50
			150	34.50
			1 000	34.50
			150	34.50
			490	34.50
			200	34.50
			1 000	34.50
			100	34.50
			150	34.50
			32	34.50
			75	34.50
			1 000	34.50
			35	34.50
			100	34.50
			1 300	34.50
			4 616	34.50
			40	34.50
			400	34.50
			200	34.50
			5 000	34.50
			2 252	34.50
			4	34.50
			300	34.50
			100	34.50
			72	34.50
			150	34.50
			50	34.50
			50	34.50
02/12/2025	15:16:16.889	9 874		34.50
			9	34.50
			500	34.50
			73	34.50
			384	34.50
			20	34.50
			4 679	34.50
			300	34.50
			2 500	34.50
			1 000	34.50
			1 000	34.50
			63	34.50
			1 000	34.50
			150	34.50
			29	34.50
			1 000	34.50
			100	34.50
			100	34.50
			1 000	34.50
			1 000	34.50
			100	34.50
			50	34.50
			400	34.50
			1 641	34.50
			450	34.50
			312	34.50
			1 000	34.50
			8	34.50
			60	34.50
			724	34.50
			50	34.50
			15	34.50
			31	34.50
02/12/2025	15:15:52.934	2 500		34.50
			2 500	34.50
			321	34.50
			80	34.50
			500	34.50
			200	34.50
			1 000	34.50
			200	34.50
			199	34.50

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: 34.545 / Ask: 34.565
Volume: 2 132 445
+14.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 15:56:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice