Tradegate Exchange

Bayer AG

6758

4367

34.37

Date	Time	Volume	Order Volume	Price
02/12/2025	16:22:25.557	19		34.37
			19	34.37
			19	34.37
02/12/2025	16:22:17.451	24		34.36
			24	34.36
			24	34.36
02/12/2025	16:21:54.630	25		34.385
			25	34.385
			25	34.385
02/12/2025	16:21:26.184	1		34.37
			1	34.37
			1	34.37
02/12/2025	16:21:15.652	2		34.38
			2	34.38
			2	34.38
02/12/2025	16:21:09.613	2 500		34.385
			2 100	34.385
			2 500	34.385
			400	34.385
02/12/2025	16:21:05.686	15		34.37
			15	34.37
			15	34.37
02/12/2025	16:20:51.616	23		34.38
			23	34.38
			23	34.38
02/12/2025	16:20:42.626	150		34.37
			150	34.37
			150	34.37
02/12/2025	16:20:41.465	54		34.38
			54	34.38
			54	34.38
02/12/2025	16:20:40.369	17		34.38
			17	34.38
			17	34.38
02/12/2025	16:20:32.848	100		34.365
			100	34.365
			100	34.365
02/12/2025	16:20:03.615	24		34.36
			24	34.36
			24	34.36
02/12/2025	16:20:02.713	22		34.37
			22	34.37
			22	34.37
02/12/2025	16:19:51.058	115		34.365
			115	34.365
			115	34.365
02/12/2025	16:19:44.289	40		34.375
			40	34.375
			40	34.375
02/12/2025	16:19:35.090	25		34.375
			25	34.375
			25	34.375
02/12/2025	16:19:24.585	41		34.385
			41	34.385
			41	34.385
02/12/2025	16:19:21.799	80		34.37
			80	34.37
			80	34.37
02/12/2025	16:19:13.368	70		34.40
			70	34.40
			70	34.40
02/12/2025	16:19:08.763	74		34.405
			74	34.405
			74	34.405
02/12/2025	16:19:08.409	216		34.395
			216	34.395
			216	34.395
02/12/2025	16:18:58.254	100		34.40
			100	34.40
			100	34.40
02/12/2025	16:18:54.365	300		34.35
			300	34.35
			300	34.35
02/12/2025	16:18:39.693	100		34.34
			100	34.34
			100	34.34
02/12/2025	16:18:37.629	50		34.33
			50	34.33
			50	34.33
02/12/2025	16:17:54.858	40		34.31
			40	34.31
			40	34.31
02/12/2025	16:17:41.561	4 832		34.26
			1	34.26
			2 500	34.26
			2 326	34.26
			4 831	34.26
			6	34.26
02/12/2025	16:17:30.874	2 500		34.26
			2 500	34.26
			2 500	34.26
02/12/2025	16:17:26.338	1 500		34.25
			1 500	34.25
			1 500	34.25
02/12/2025	16:17:22.619	3		34.245
			3	34.245
			3	34.245
02/12/2025	16:17:21.734	48		34.245
			48	34.245
			48	34.245
02/12/2025	16:17:17.273	50		34.24
			50	34.24
			50	34.24
02/12/2025	16:17:13.382	115		34.245
			115	34.245
			115	34.245
02/12/2025	16:17:05.973	7		34.215
			7	34.215
			7	34.215
02/12/2025	16:17:03.354	150		34.21
			150	34.21
			150	34.21
02/12/2025	16:16:54.266	40		34.245
			10	34.245
			40	34.245
			30	34.245
02/12/2025	16:16:53.519	22		34.255
			22	34.255
			22	34.255
02/12/2025	16:16:52.820	75		34.26
			75	34.26
			75	34.26
02/12/2025	16:16:46.844	2 594		34.26
			2 500	34.26
			94	34.26
			2 594	34.26
02/12/2025	16:16:35.642	33		34.26
			33	34.26
			33	34.26
02/12/2025	16:16:14.756	380		34.27
			380	34.27
			380	34.27
02/12/2025	16:16:04.511	300		34.28
			300	34.28
			300	34.28
02/12/2025	16:16:00.973	2		34.305
			2	34.305
			2	34.305
02/12/2025	16:15:56.258	20		34.325
			20	34.325
			20	34.325
02/12/2025	16:15:46.627	5		34.30
			5	34.30
			5	34.30
02/12/2025	16:15:34.892	64		34.30
			64	34.30
			64	34.30
02/12/2025	16:15:18.485	50		34.29
			50	34.29
			50	34.29
02/12/2025	16:15:16.187	3		34.29
			3	34.29
			3	34.29
02/12/2025	16:14:59.488	1		34.33
			1	34.33
			1	34.33
02/12/2025	16:14:57.266	2 500		34.34
			2 500	34.34
			2 500	34.34
02/12/2025	16:14:56.470	800		34.33
			800	34.33
			800	34.33
02/12/2025	16:14:55.657	200		34.33
			200	34.33
			200	34.33
02/12/2025	16:14:44.298	220		34.34
			220	34.34
			220	34.34
02/12/2025	16:14:43.534	2		34.34
			2	34.34
			2	34.34
02/12/2025	16:14:39.675	6		34.34
			6	34.34
			6	34.34
02/12/2025	16:14:37.287	150		34.325
			150	34.325
			150	34.325
02/12/2025	16:13:52.930	551		34.295
			350	34.295
			41	34.295
			160	34.295
			551	34.295
02/12/2025	16:13:52.834	15		34.295
			15	34.295
			15	34.295
02/12/2025	16:13:45.283	2 000		34.34
			2 000	34.34
			2 000	34.34
02/12/2025	16:13:41.502	2		34.355
			2	34.355
			2	34.355
02/12/2025	16:13:37.211	30		34.38
			30	34.38
			30	34.38
02/12/2025	16:13:16.352	1		34.43
			1	34.43
			1	34.43
02/12/2025	16:13:11.320	2		34.43
			2	34.43
			2	34.43
02/12/2025	16:12:55.622	100		34.43
			100	34.43
			100	34.43
02/12/2025	16:12:55.467	100		34.415
			100	34.415
			100	34.415
02/12/2025	16:12:41.123	80		34.42
			80	34.42
			80	34.42
02/12/2025	16:12:09.236	4		34.465
			4	34.465
			4	34.465
02/12/2025	16:11:58.259	1		34.475
			1	34.475
			1	34.475
02/12/2025	16:11:55.144	40		34.465
			40	34.465
			40	34.465
02/12/2025	16:11:51.239	300		34.445
			252	34.445
			48	34.445
			300	34.445
02/12/2025	16:11:43.575	1		34.46
			1	34.46
			1	34.46
02/12/2025	16:11:25.660	2 500		34.45
			2 500	34.45
			2 500	34.45
02/12/2025	16:11:22.563	30		34.435
			30	34.435
			30	34.435
02/12/2025	16:11:03.815	9		34.425
			9	34.425
			9	34.425
02/12/2025	16:10:50.071	33		34.43
			33	34.43
			33	34.43
02/12/2025	16:10:48.949	40		34.44
			40	34.44
			40	34.44
02/12/2025	16:10:48.509	30		34.42
			30	34.42
			30	34.42
02/12/2025	16:10:33.220	100		34.435
			100	34.435
			100	34.435
02/12/2025	16:10:28.600	1		34.45
			1	34.45
			1	34.45
02/12/2025	16:10:10.991	3 230		34.47
			3 230	34.47
			3 230	34.47
02/12/2025	16:10:04.390	2 500		34.485
			2 500	34.485
			2 500	34.485
02/12/2025	16:09:55.798	5		34.495
			5	34.495
			5	34.495
02/12/2025	16:09:52.786	50		34.495
			50	34.495
			50	34.495
02/12/2025	16:09:45.588	200		34.485
			200	34.485
			200	34.485
02/12/2025	16:09:24.309	250		34.515
			250	34.515
			250	34.515
02/12/2025	16:09:23.647	99		34.515
			99	34.515
			99	34.515
02/12/2025	16:09:23.291	1 500		34.52
			1 500	34.52
			1 500	34.52
02/12/2025	16:09:22.290	50		34.52
			50	34.52
			50	34.52
02/12/2025	16:09:14.723	135		34.515
			135	34.515
			135	34.515
02/12/2025	16:09:11.524	20		34.515
			20	34.515
			20	34.515
02/12/2025	16:08:59.860	50		34.52
			50	34.52
			50	34.52
02/12/2025	16:08:31.755	50		34.505
			50	34.505
			50	34.505
02/12/2025	16:08:21.891	100		34.505
			100	34.505
			100	34.505
02/12/2025	16:08:20.093	26		34.50
			26	34.50
			26	34.50
02/12/2025	16:08:15.508	300		34.485
			300	34.485
			300	34.485
02/12/2025	16:07:59.345	8		34.49
			8	34.49
			8	34.49
02/12/2025	16:07:56.555	22		34.475
			22	34.475
			22	34.475
02/12/2025	16:07:35.008	50		34.44
			50	34.44
			50	34.44
02/12/2025	16:07:22.886	2		34.45
			2	34.45
			2	34.45
02/12/2025	16:07:17.659	1		34.455
			1	34.455
			1	34.455
02/12/2025	16:07:13.804	100		34.45
			100	34.45
			100	34.45
02/12/2025	16:07:13.084	1 000		34.445
			1 000	34.445
			1 000	34.445
02/12/2025	16:07:07.760	2 500		34.445
			2 500	34.445
			2 500	34.445
02/12/2025	16:06:54.157	2		34.455
			2	34.455
			2	34.455
02/12/2025	16:06:46.026	3		34.455
			3	34.455
			3	34.455
02/12/2025	16:06:45.805	100		34.445
			100	34.445
			100	34.445
02/12/2025	16:06:27.888	300		34.405
			300	34.405
			300	34.405
02/12/2025	16:06:25.223	1		34.395
			1	34.395
			1	34.395
02/12/2025	16:06:24.881	100		34.405
			100	34.405
			100	34.405
02/12/2025	16:06:24.821	1		34.39
			1	34.39
			1	34.39
02/12/2025	16:06:19.082	3		34.405
			3	34.405
			3	34.405
02/12/2025	16:06:06.741	2 180		34.435
			2 180	34.435
			2 180	34.435
02/12/2025	16:06:03.552	31		34.435
			31	34.435
			31	34.435
02/12/2025	16:05:44.960	1		34.455
			1	34.455
			1	34.455
02/12/2025	16:05:38.263	2		34.45
			2	34.45
			2	34.45
02/12/2025	16:05:13.085	1		34.45
			1	34.45
			1	34.45
02/12/2025	16:05:12.724	195		34.44
			195	34.44
			195	34.44
02/12/2025	16:05:09.767	1		34.455
			1	34.455
			1	34.455
02/12/2025	16:05:06.525	16		34.46
			16	34.46
			16	34.46
02/12/2025	16:04:48.780	2 180		34.455
			2 180	34.455
			2 180	34.455
02/12/2025	16:04:48.698	2		34.485
			2	34.485
			2	34.485
02/12/2025	16:04:48.060	4		34.485
			4	34.485
			4	34.485
02/12/2025	16:04:29.375	1		34.47
			1	34.47
			1	34.47
02/12/2025	16:04:12.179	100		34.465
			100	34.465
			100	34.465
02/12/2025	16:04:05.654	2		34.47
			2	34.47
			2	34.47
02/12/2025	16:04:05.236	50		34.47
			50	34.47
			50	34.47
02/12/2025	16:03:59.756	1		34.47
			1	34.47
			1	34.47
02/12/2025	16:03:56.454	398		34.46
			398	34.46
			398	34.46
02/12/2025	16:03:53.805	8		34.495
			8	34.495
			8	34.495
02/12/2025	16:03:52.359	120		34.495
			120	34.495
			120	34.495
02/12/2025	16:03:48.749	3		34.505
			3	34.505
			3	34.505
02/12/2025	16:03:48.412	100		34.495
			100	34.495
			100	34.495
02/12/2025	16:03:48.316	2		34.50
			2	34.50
			2	34.50
02/12/2025	16:03:47.960	216		34.50
			144	34.50
			72	34.50
			216	34.50
02/12/2025	16:03:45.149	105		34.51
			105	34.51
			105	34.51
02/12/2025	16:03:39.231	28		34.51
			28	34.51
			28	34.51
02/12/2025	16:03:39.163	3		34.495
			3	34.495
			3	34.495
02/12/2025	16:03:24.711	100		34.515
			100	34.515
			100	34.515
02/12/2025	16:03:14.611	3		34.52
			3	34.52
			3	34.52
02/12/2025	16:03:14.224	600		34.505
			600	34.505
			600	34.505
02/12/2025	16:03:13.540	5		34.52
			5	34.52
			5	34.52
02/12/2025	16:03:12.922	6		34.525
			6	34.525
			6	34.525
02/12/2025	16:03:12.512	9		34.525
			9	34.525
			9	34.525
02/12/2025	16:03:12.116	50		34.53
			50	34.53
			50	34.53
02/12/2025	16:03:06.659	1		34.535
			1	34.535
			1	34.535
02/12/2025	16:03:06.259	1		34.535
			1	34.535
			1	34.535
02/12/2025	16:02:53.391	10		34.53
			10	34.53
			10	34.53
02/12/2025	16:02:52.970	7		34.53
			7	34.53
			7	34.53
02/12/2025	16:02:41.746	1 301		34.52
			1	34.52
			1 301	34.52
			1 300	34.52
02/12/2025	16:02:32.884	2 500		34.52
			2 500	34.52
			2 500	34.52
02/12/2025	16:02:30.746	840		34.52
			840	34.52
			758	34.52
			82	34.52
02/12/2025	16:02:24.562	40		34.52
			40	34.52
			40	34.52
02/12/2025	16:02:22.820	1		34.52
			1	34.52
			1	34.52
02/12/2025	16:02:15.532	1		34.525
			1	34.525
			1	34.525
02/12/2025	16:02:08.601	20		34.525
			20	34.525
			20	34.525
02/12/2025	16:02:08.254	27		34.525
			27	34.525
			27	34.525
02/12/2025	16:02:05.556	2 500		34.535
			2 500	34.535
			2 500	34.535
02/12/2025	16:01:57.673	57		34.535
			57	34.535
			57	34.535
02/12/2025	16:01:46.756	133		34.54
			3	34.54
			130	34.54
			100	34.54
			33	34.54
02/12/2025	16:01:24.006	175		34.525
			175	34.525
			175	34.525
02/12/2025	16:01:23.013	9		34.54
			9	34.54
			9	34.54
02/12/2025	16:01:21.997	2 000		34.525
			2 000	34.525
			2 000	34.525
02/12/2025	16:00:58.274	100		34.525
			100	34.525
			100	34.525
02/12/2025	16:00:57.257	300		34.54
			300	34.54
			300	34.54
02/12/2025	16:00:52.918	2		34.54
			2	34.54
			2	34.54
02/12/2025	16:00:41.788	13		34.545
			13	34.545
			13	34.545
02/12/2025	16:00:41.562	100		34.56
			100	34.56
			100	34.56
02/12/2025	16:00:33.998	2		34.56
			2	34.56
			2	34.56
02/12/2025	16:00:27.633	100		34.545
			100	34.545
			100	34.545
02/12/2025	16:00:23.651	520		34.535
			520	34.535
			520	34.535
02/12/2025	16:00:13.323	120		34.525
			120	34.525
			120	34.525
02/12/2025	16:00:12.944	3		34.525
			3	34.525
			3	34.525
02/12/2025	16:00:07.512	39		34.535
			39	34.535
			39	34.535
02/12/2025	16:00:07.167	220		34.52
			220	34.52
			220	34.52
02/12/2025	16:00:06.468	70		34.525
			70	34.525
			70	34.525
02/12/2025	16:00:05.919	30		34.525
			30	34.525
			30	34.525
02/12/2025	16:00:02.282	1		34.525
			1	34.525
			1	34.525
02/12/2025	16:00:00.991	35		34.50
			35	34.50
			14	34.50
			21	34.50
02/12/2025	15:59:50.337	163		34.515
			163	34.515
			163	34.515
02/12/2025	15:59:49.904	1		34.52
			1	34.52
			1	34.52
02/12/2025	15:59:43.421	18		34.505
			18	34.505
			18	34.505
02/12/2025	15:59:38.625	43		34.485
			43	34.485
			43	34.485
02/12/2025	15:59:33.081	4		34.49
			4	34.49
			4	34.49
02/12/2025	15:59:02.237	30		34.515
			30	34.515
			30	34.515
02/12/2025	15:58:57.678	2		34.515
			2	34.515
			2	34.515
02/12/2025	15:58:55.273	90		34.50
			90	34.50
			90	34.50
02/12/2025	15:58:50.072	7		34.51
			7	34.51
			7	34.51
02/12/2025	15:58:45.987	87		34.52
			87	34.52
			87	34.52
02/12/2025	15:58:44.601	1		34.52
			1	34.52
			1	34.52
02/12/2025	15:58:40.071	90		34.505
			90	34.505
			79	34.505
			11	34.505
02/12/2025	15:58:10.629	1 000		34.50
			1 000	34.50
			1 000	34.50
02/12/2025	15:57:40.373	10		34.52
			10	34.52
			10	34.52
02/12/2025	15:57:35.192	100		34.52
			100	34.52
			100	34.52
02/12/2025	15:57:30.788	100		34.515
			100	34.515
			100	34.515
02/12/2025	15:57:30.433	9		34.505
			9	34.505
			9	34.505
02/12/2025	15:57:27.059	76		34.495
			76	34.495
			76	34.495
02/12/2025	15:57:25.783	60		34.52
			60	34.52
			60	34.52
02/12/2025	15:57:09.619	10		34.565
			10	34.565
			10	34.565
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

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: 34.35 / Ask: 34.365
Volume: 2 191 774
+13.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 16:22:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice