Tradegate Exchange

Bayer AG

8029

5304

34.06

Date	Time	Volume	Order Volume	Price
02/12/2025	20:55:47.840	500		34.06
			500	34.06
			500	34.06
02/12/2025	20:55:32.422	1		34.065
			1	34.065
			1	34.065
02/12/2025	20:54:59.806	500		34.06
			500	34.06
			500	34.06
02/12/2025	20:54:52.953	595		34.05
			125	34.05
			100	34.05
			300	34.05
			70	34.05
			595	34.05
02/12/2025	20:54:32.993	500		34.06
			500	34.06
			500	34.06
02/12/2025	20:54:28.511	50		34.06
			50	34.06
			50	34.06
02/12/2025	20:53:37.883	500		34.065
			500	34.065
			500	34.065
02/12/2025	20:53:33.230	76		34.065
			76	34.065
			76	34.065
02/12/2025	20:53:32.879	25		34.065
			25	34.065
			25	34.065
02/12/2025	20:53:05.403	10		34.06
			10	34.06
			10	34.06
02/12/2025	20:52:59.190	200		34.06
			200	34.06
			200	34.06
02/12/2025	20:52:45.144	76		34.07
			76	34.07
			76	34.07
02/12/2025	20:52:37.285	35		34.06
			35	34.06
			35	34.06
02/12/2025	20:52:30.687	29		34.06
			29	34.06
			29	34.06
02/12/2025	20:52:13.290	50		34.095
			50	34.095
			50	34.095
02/12/2025	20:52:05.804	100		34.095
			100	34.095
			100	34.095
02/12/2025	20:52:01.208	3		34.065
			3	34.065
			3	34.065
02/12/2025	20:51:54.944	150		34.095
			105	34.095
			45	34.095
			150	34.095
02/12/2025	20:51:51.077	794		34.08
			794	34.08
			794	34.08
02/12/2025	20:51:51.041	887		34.07
			15	34.07
			76	34.07
			886	34.07
			1	34.07
			796	34.07
02/12/2025	20:51:10.657	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:50:47.714	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:50:44.276	2		34.065
			2	34.065
			2	34.065
02/12/2025	20:50:39.954	89		34.065
			4	34.065
			85	34.065
			89	34.065
02/12/2025	20:50:07.395	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:49:44.190	3		34.065
			3	34.065
			3	34.065
02/12/2025	20:49:42.066	175		34.055
			175	34.055
			175	34.055
02/12/2025	20:49:14.565	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:48:59.481	90		34.055
			40	34.055
			90	34.055
			50	34.055
02/12/2025	20:48:33.534	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:48:03.939	618		34.055
			618	34.055
			492	34.055
			76	34.055
			50	34.055
02/12/2025	20:47:12.639	500		34.055
			500	34.055
			500	34.055
02/12/2025	20:47:02.566	1		34.065
			1	34.065
			1	34.065
02/12/2025	20:46:40.156	1		34.065
			1	34.065
			1	34.065
02/12/2025	20:45:59.147	270		34.055
			270	34.055
			270	34.055
02/12/2025	20:45:48.112	300		34.075
			20	34.075
			300	34.075
			76	34.075
			204	34.075
02/12/2025	20:45:04.797	98		34.055
			22	34.055
			98	34.055
			76	34.055
02/12/2025	20:45:04.449	20		34.055
			20	34.055
			20	34.055
02/12/2025	20:44:44.125	12		34.075
			12	34.075
			12	34.075
02/12/2025	20:43:08.940	350		34.075
			350	34.075
			350	34.075
02/12/2025	20:43:08.869	650		34.075
			650	34.075
			500	34.075
			150	34.075
02/12/2025	20:42:19.503	125		34.075
			49	34.075
			125	34.075
			76	34.075
02/12/2025	20:42:07.314	183		34.055
			183	34.055
			150	34.055
			33	34.055
02/12/2025	20:42:03.412	201		34.08
			40	34.08
			161	34.08
			76	34.08
			125	34.08
02/12/2025	20:41:57.166	31		34.055
			31	34.055
			31	34.055
02/12/2025	20:41:18.206	64		34.055
			64	34.055
			64	34.055
02/12/2025	20:41:08.918	8		34.055
			8	34.055
			8	34.055
02/12/2025	20:40:42.225	1		34.195
			1	34.195
			1	34.195
02/12/2025	20:39:12.527	10		34.195
			10	34.195
			10	34.195
02/12/2025	20:38:45.390	120		34.04
			100	34.04
			120	34.04
			20	34.04
02/12/2025	20:37:49.476	20		34.04
			20	34.04
			20	34.04
02/12/2025	20:37:25.600	15		34.195
			15	34.195
			15	34.195
02/12/2025	20:37:18.941	8		34.195
			8	34.195
			8	34.195
02/12/2025	20:35:41.015	200		34.195
			200	34.195
			110	34.195
			90	34.195
02/12/2025	20:35:40.350	2		34.195
			2	34.195
			2	34.195
02/12/2025	20:35:12.284	200		34.055
			125	34.055
			200	34.055
			75	34.055
02/12/2025	20:34:55.000	20		34.195
			20	34.195
			20	34.195
02/12/2025	20:34:46.063	100		34.055
			100	34.055
			100	34.055
02/12/2025	20:33:30.273	1		34.195
			1	34.195
			1	34.195
02/12/2025	20:32:00.690	250		34.195
			250	34.195
			250	34.195
02/12/2025	20:31:52.991	1		34.195
			1	34.195
			1	34.195
02/12/2025	20:31:38.996	5		34.04
			5	34.04
			5	34.04
02/12/2025	20:31:18.784	2 339		34.175
			2 310	34.175
			125	34.175
			2 114	34.175
			29	34.175
			100	34.175
02/12/2025	20:31:14.960	225		34.15
			100	34.15
			125	34.15
			225	34.15
02/12/2025	20:31:14.938	3 000		34.14
			1 500	34.14
			3 000	34.14
			1 000	34.14
			500	34.14
02/12/2025	20:31:10.439	930		34.00
			100	34.00
			930	34.00
			30	34.00
			100	34.00
			500	34.00
			200	34.00
02/12/2025	20:29:53.488	500		33.995
			500	33.995
			500	33.995
02/12/2025	20:27:50.022	147		33.995
			147	33.995
			147	33.995
02/12/2025	20:27:32.761	1		33.955
			1	33.955
			1	33.955
02/12/2025	20:27:30.289	1		33.995
			1	33.995
			1	33.995
02/12/2025	20:27:16.009	30		33.995
			30	33.995
			30	33.995
02/12/2025	20:26:47.900	15		33.955
			15	33.955
			15	33.955
02/12/2025	20:26:26.842	3		33.955
			3	33.955
			3	33.955
02/12/2025	20:25:28.161	500		33.995
			100	33.995
			500	33.995
			400	33.995
02/12/2025	20:24:29.695	500		33.995
			500	33.995
			500	33.995
02/12/2025	20:24:23.066	1		33.995
			1	33.995
			1	33.995
02/12/2025	20:24:11.908	500		33.995
			500	33.995
			500	33.995
02/12/2025	20:23:40.853	100		33.955
			100	33.955
			100	33.955
02/12/2025	20:23:12.940	17		33.995
			17	33.995
			17	33.995
02/12/2025	20:22:57.718	160		33.995
			160	33.995
			160	33.995
02/12/2025	20:22:53.897	35		33.955
			35	33.955
			35	33.955
02/12/2025	20:22:18.976	8		33.955
			8	33.955
			8	33.955
02/12/2025	20:22:17.792	29		33.995
			29	33.995
			29	33.995
02/12/2025	20:21:45.568	14		33.995
			14	33.995
			14	33.995
02/12/2025	20:21:34.830	1 000		33.96
			1 000	33.96
			1 000	33.96
02/12/2025	20:21:17.571	300		33.965
			300	33.965
			300	33.965
02/12/2025	20:20:56.032	150		33.965
			150	33.965
			150	33.965
02/12/2025	20:20:35.527	201		33.965
			100	33.965
			3	33.965
			1	33.965
			98	33.965
			200	33.965
02/12/2025	20:19:17.234	500		33.965
			400	33.965
			500	33.965
			100	33.965
02/12/2025	20:18:30.580	500		33.955
			93	33.955
			150	33.955
			500	33.955
			257	33.955
02/12/2025	20:18:13.580	100		33.995
			100	33.995
			100	33.995
02/12/2025	20:18:10.791	250		33.96
			250	33.96
			250	33.96
02/12/2025	20:17:22.453	30		33.995
			30	33.995
			30	33.995
02/12/2025	20:17:11.962	5		33.96
			5	33.96
			5	33.96
02/12/2025	20:17:08.794	1		33.995
			1	33.995
			1	33.995
02/12/2025	20:17:08.349	1		33.995
			1	33.995
			1	33.995
02/12/2025	20:17:01.812	3		33.96
			3	33.96
			3	33.96
02/12/2025	20:16:56.621	1 500		33.96
			500	33.96
			1	33.96
			649	33.96
			1 500	33.96
			150	33.96
			200	33.96
02/12/2025	20:16:01.863	500		33.985
			500	33.985
			500	33.985
02/12/2025	20:15:44.114	20		33.985
			20	33.985
			20	33.985
02/12/2025	20:15:32.324	1 505		33.985
			29	33.985
			1 476	33.985
			5	33.985
			1 500	33.985
02/12/2025	20:14:59.250	500		33.985
			500	33.985
			500	33.985
02/12/2025	20:13:38.665	150		33.985
			150	33.985
			150	33.985
02/12/2025	20:13:13.153	500		33.995
			500	33.995
			500	33.995
02/12/2025	20:11:03.570	20		33.985
			20	33.985
			20	33.985
02/12/2025	20:10:58.685	129		33.995
			129	33.995
			129	33.995
02/12/2025	20:10:54.169	75		33.995
			75	33.995
			75	33.995
02/12/2025	20:10:23.425	200		33.995
			100	33.995
			70	33.995
			200	33.995
			30	33.995
02/12/2025	20:10:03.100	40		33.985
			40	33.985
			40	33.985
02/12/2025	20:09:57.259	29		33.995
			29	33.995
			29	33.995
02/12/2025	20:09:45.719	60		33.995
			60	33.995
			60	33.995
02/12/2025	20:08:26.724	300		33.965
			300	33.965
			300	33.965
02/12/2025	20:07:26.368	4		33.995
			4	33.995
			4	33.995
02/12/2025	20:06:57.689	55		33.995
			55	33.995
			55	33.995
02/12/2025	20:05:45.715	12		33.955
			12	33.955
			12	33.955
02/12/2025	20:01:07.766	90		33.955
			90	33.955
			90	33.955
02/12/2025	20:01:05.273	30		33.995
			30	33.995
			30	33.995
02/12/2025	20:00:55.150	1 500		33.955
			1 500	33.955
			1 500	33.955
02/12/2025	20:00:46.946	200		33.955
			200	33.955
			200	33.955
02/12/2025	19:58:23.935	300		33.955
			300	33.955
			300	33.955
02/12/2025	19:58:18.826	62		33.995
			62	33.995
			62	33.995
02/12/2025	19:57:24.337	1 200		33.98
			1 200	33.98
			1 200	33.98
02/12/2025	19:57:08.765	148		33.955
			148	33.955
			148	33.955
02/12/2025	19:57:02.763	117		33.995
			117	33.995
			117	33.995
02/12/2025	19:57:00.520	425		33.995
			275	33.995
			425	33.995
			150	33.995
02/12/2025	19:55:39.102	1		33.995
			1	33.995
			1	33.995
02/12/2025	19:55:37.173	20		33.955
			20	33.955
			20	33.955
02/12/2025	19:55:18.243	14		33.995
			14	33.995
			14	33.995
02/12/2025	19:53:48.569	240		33.955
			240	33.955
			70	33.955
			100	33.955
			70	33.955
02/12/2025	19:53:44.151	29		34.075
			29	34.075
			29	34.075
02/12/2025	19:53:37.731	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:53:28.853	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:53:04.324	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:53:03.665	200		34.075
			200	34.075
			200	34.075
02/12/2025	19:53:01.410	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:52:55.051	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:52:52.518	500		34.04
			500	34.04
			300	34.04
			200	34.04
02/12/2025	19:52:41.489	500		34.05
			500	34.05
			500	34.05
02/12/2025	19:52:34.385	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:52:33.056	500		34.04
			500	34.04
			500	34.04
02/12/2025	19:52:16.778	150		34.075
			150	34.075
			150	34.075
02/12/2025	19:52:01.040	29		34.065
			29	34.065
			29	34.065
02/12/2025	19:51:54.786	500		34.06
			500	34.06
			500	34.06
02/12/2025	19:51:54.073	46		34.075
			46	34.075
			46	34.075
02/12/2025	19:51:51.876	500		34.06
			500	34.06
			500	34.06
02/12/2025	19:51:48.206	150		34.075
			150	34.075
			150	34.075
02/12/2025	19:51:46.626	1		34.135
			1	34.135
			1	34.135
02/12/2025	19:51:23.780	2 218		34.10
			2 218	34.10
			2 218	34.10
02/12/2025	19:51:20.595	4 261		34.10
			2 218	34.10
			2 043	34.10
			1 390	34.10
			1 000	34.10
			150	34.10
			903	34.10
			150	34.10
			200	34.10
			400	34.10
			8	34.10
			60	34.10
02/12/2025	19:51:11.536	957		34.045
			500	34.045
			307	34.045
			957	34.045
			150	34.045
02/12/2025	19:50:35.516	50		34.045
			50	34.045
			50	34.045
02/12/2025	19:50:02.198	52		33.995
			52	33.995
			52	33.995
02/12/2025	19:49:55.648	500		34.00
			500	34.00
			500	34.00
02/12/2025	19:49:19.698	100		34.045
			100	34.045
			73	34.045
			27	34.045
02/12/2025	19:48:58.994	1		33.995
			1	33.995
			1	33.995
02/12/2025	19:48:31.832	1		34.01
			1	34.01
			1	34.01
02/12/2025	19:48:16.050	300		33.99
			300	33.99
			300	33.99
02/12/2025	19:48:11.402	5		33.955
			5	33.955
			5	33.955
02/12/2025	19:48:05.960	250		33.995
			250	33.995
			250	33.995
02/12/2025	19:47:55.844	17		33.995
			17	33.995
			17	33.995
02/12/2025	19:47:34.272	15		33.955
			15	33.955
			15	33.955
02/12/2025	19:45:42.276	270		33.995
			270	33.995
			70	33.995
			200	33.995
02/12/2025	19:44:54.189	101		33.925
			101	33.925
			31	33.925
			70	33.925
02/12/2025	19:44:41.339	100		33.995
			100	33.995
			100	33.995
02/12/2025	19:43:41.253	500		33.995
			500	33.995
			500	33.995
02/12/2025	19:43:16.470	20		33.995
			20	33.995
			20	33.995
02/12/2025	19:42:46.452	10		33.925
			10	33.925
			10	33.925
02/12/2025	19:42:36.055	130		33.995
			130	33.995
			130	33.995
02/12/2025	19:42:35.983	500		33.995
			410	33.995
			500	33.995
			90	33.995
02/12/2025	19:42:27.581	100		33.995
			30	33.995
			70	33.995
			100	33.995
02/12/2025	19:41:59.673	298		33.995
			298	33.995
			100	33.995
			150	33.995
			48	33.995
02/12/2025	19:41:58.244	64		33.925
			64	33.925
			64	33.925
02/12/2025	19:41:36.702	13		33.925
			13	33.925
			13	33.925
02/12/2025	19:41:33.255	50		33.995
			50	33.995
			50	33.995
02/12/2025	19:40:59.061	50		33.995
			50	33.995
			50	33.995
02/12/2025	19:40:33.995	35		33.995
			35	33.995
			35	33.995
02/12/2025	19:40:03.082	400		33.925
			310	33.925
			90	33.925
			400	33.925
02/12/2025	19:39:56.762	70		33.925
			70	33.925
			70	33.925
02/12/2025	19:39:49.169	300		33.925
			150	33.925
			90	33.925
			60	33.925
			300	33.925
02/12/2025	19:39:29.930	4		33.925
			4	33.925
			4	33.925
02/12/2025	19:39:09.090	2		33.95
			2	33.95
			2	33.95
02/12/2025	19:38:36.036	875		33.95
			250	33.95
			600	33.95
			875	33.95
			25	33.95
02/12/2025	19:38:10.381	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:38:06.024	30		33.925
			30	33.925
			30	33.925
02/12/2025	19:38:05.971	2		33.945
			2	33.945
			2	33.945
02/12/2025	19:37:49.037	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:37:41.565	82		33.925
			82	33.925
			82	33.925
02/12/2025	19:37:21.353	44		33.925
			8	33.925
			44	33.925
			36	33.925
02/12/2025	19:37:21.306	1		33.945
			1	33.945
			1	33.945
02/12/2025	19:35:40.130	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:35:22.890	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:35:17.773	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:35:02.012	500		33.945
			500	33.945
			500	33.945
02/12/2025	19:34:58.792	500		33.945
			150	33.945
			500	33.945
			200	33.945
			150	33.945
02/12/2025	19:34:23.668	125		33.95
			125	33.95
			125	33.95
02/12/2025	19:33:52.934	60		33.925
			60	33.925
			60	33.925
02/12/2025	19:33:41.440	58		33.965
			58	33.965
			58	33.965
02/12/2025	19:32:50.665	10		33.925
			10	33.925
			10	33.925
02/12/2025	19:32:18.914	14		33.965
			14	33.965
			14	33.965
02/12/2025	19:31:44.113	1		33.965
			1	33.965
			1	33.965
02/12/2025	19:31:38.168	50		33.965
			50	33.965
			50	33.965
02/12/2025	19:31:18.839	29		33.965
			29	33.965
			29	33.965
02/12/2025	19:29:23.134	45		33.965
			45	33.965
			45	33.965
02/12/2025	19:28:51.293	111		33.925
			111	33.925
			111	33.925
02/12/2025	19:28:40.427	40		33.97
			40	33.97
			40	33.97
02/12/2025	19:28:39.975	118		33.925
			118	33.925
			118	33.925
02/12/2025	19:28:36.413	500		33.925
			500	33.925
			500	33.925
02/12/2025	19:28:36.333	890		33.925
			890	33.925
			882	33.925
			8	33.925
02/12/2025	19:26:35.369	200		33.925
			70	33.925
			200	33.925
			130	33.925
02/12/2025	19:26:26.217	42		33.925
			42	33.925
			42	33.925
02/12/2025	19:26:00.659	27		33.925
			27	33.925
			27	33.925
02/12/2025	19:25:50.317	4		33.93
			4	33.93
			4	33.93
02/12/2025	19:25:43.815	39		33.93
			39	33.93
			39	33.93
02/12/2025	19:25:33.768	91		33.995
			91	33.995
			21	33.995
			70	33.995
02/12/2025	19:24:49.618	3		33.995
			3	33.995
			3	33.995
02/12/2025	19:24:34.342	58		33.995
			58	33.995
			58	33.995
02/12/2025	19:24:02.285	30		33.995
			30	33.995
			30	33.995
02/12/2025	19:23:41.550	25		33.995
			25	33.995
			25	33.995
02/12/2025	19:23:27.968	76		33.93
			76	33.93
			76	33.93
02/12/2025	19:23:26.763	120		33.93
			120	33.93
			120	33.93
02/12/2025	19:23:08.779	199		33.93
			150	33.93
			199	33.93
			49	33.93
02/12/2025	19:22:58.930	10		33.93
			10	33.93
			10	33.93
02/12/2025	19:22:45.029	4		33.93
			4	33.93
			4	33.93
02/12/2025	19:22:24.242	50		33.995
			50	33.995
			50	33.995
02/12/2025	19:21:30.513	4		33.925
			4	33.925
			4	33.925
02/12/2025	19:20:47.304	29		33.995
			29	33.995
			29	33.995
02/12/2025	19:20:32.555	30		33.925
			30	33.925
			30	33.925
02/12/2025	19:19:47.098	8		33.985
			8	33.985
			8	33.985
02/12/2025	19:18:10.577	200		33.985
			100	33.985
			200	33.985
			100	33.985
02/12/2025	19:17:32.918	50		33.985
			50	33.985
			50	33.985
02/12/2025	19:16:35.194	40		33.995
			40	33.995
			40	33.995
02/12/2025	19:15:47.122	2 553		34.00
			100	34.00
			70	34.00
			1 203	34.00
			647	34.00
			1	34.00
			2 052	34.00
			500	34.00
			508	34.00
			25	34.00
02/12/2025	19:14:54.199	500		34.005
			500	34.005
			500	34.005
02/12/2025	19:14:48.388	100		34.01
			98	34.01
			2	34.01
			100	34.01
02/12/2025	19:14:29.022	88		34.01
			88	34.01
			88	34.01
02/12/2025	19:14:28.284	3		34.005
			3	34.005
			3	34.005
02/12/2025	19:14:24.590	60		34.005
			60	34.005
			60	34.005
02/12/2025	19:13:13.462	34		34.005
			19	34.005
			34	34.005
			15	34.005
02/12/2025	19:12:05.018	400		34.005
			400	34.005
			400	34.005
02/12/2025	19:12:02.374	3		34.01
			3	34.01
			3	34.01
02/12/2025	19:11:16.687	64		34.005
			64	34.005
			64	34.005
02/12/2025	19:11:12.443	500		34.01
			500	34.01
			500	34.01
02/12/2025	19:11:07.490	500		34.01
			100	34.01
			300	34.01
			400	34.01
			200	34.01
02/12/2025	19:10:07.653	420		34.005
			420	34.005
			420	34.005
02/12/2025	19:09:56.506	50		34.01
			50	34.01
			50	34.01
02/12/2025	19:09:34.234	169		34.005
			169	34.005
			169	34.005
02/12/2025	19:09:08.456	209		34.005
			209	34.005
			209	34.005
02/12/2025	19:08:29.060	500		34.01
			500	34.01
			500	34.01
02/12/2025	19:08:24.915	500		34.01
			500	34.01
			500	34.01
02/12/2025	19:08:21.918	7		34.01
			7	34.01
			7	34.01
02/12/2025	19:07:59.295	500		34.005
			500	34.005
			500	34.005
02/12/2025	19:07:55.708	90		34.00
			90	34.00
			90	34.00
02/12/2025	19:07:54.745	90		33.985
			90	33.985
			90	33.985
02/12/2025	19:07:46.542	1		33.985
			1	33.985
			1	33.985
02/12/2025	19:07:38.087	2		33.985
			2	33.985
			2	33.985
02/12/2025	19:06:49.300	35		34.005
			35	34.005
			35	34.005
02/12/2025	19:06:39.738	117		34.005
			117	34.005
			117	34.005
02/12/2025	19:05:54.772	8		33.95
			8	33.95
			8	33.95
02/12/2025	19:05:26.082	1 025		34.00
			25	34.00
			1 025	34.00
			1 000	34.00
02/12/2025	19:05:11.625	40		33.95
			40	33.95
			40	33.95
02/12/2025	19:04:56.689	500		33.95
			500	33.95
			410	33.95
			90	33.95
02/12/2025	19:04:47.094	1		33.995
			1	33.995
			1	33.995
02/12/2025	19:04:07.323	500		33.95
			125	33.95
			500	33.95
			375	33.95
02/12/2025	19:03:36.136	400		33.995
			400	33.995
			400	33.995
02/12/2025	19:03:26.089	15		33.995
			15	33.995
			15	33.995
02/12/2025	19:02:53.162	500		33.995
			500	33.995
			500	33.995
02/12/2025	19:02:52.125	78		33.935
			78	33.935
			78	33.935
02/12/2025	19:02:21.894	15		34.005
			15	34.005
			15	34.005
02/12/2025	19:02:18.543	10		34.005
			10	34.005
			10	34.005
02/12/2025	19:02:02.540	20		33.935
			20	33.935
			20	33.935
02/12/2025	19:02:02.130	40		34.005
			40	34.005
			40	34.005
02/12/2025	19:02:01.329	75		33.935
			75	33.935
			75	33.935
02/12/2025	19:01:46.862	15		34.005
			15	34.005
			15	34.005
02/12/2025	19:01:26.287	500		34.005
			375	34.005
			500	34.005
			125	34.005
02/12/2025	19:01:05.192	100		34.005
			100	34.005
			100	34.005
02/12/2025	19:00:40.260	3		33.935
			3	33.935
			3	33.935
02/12/2025	18:59:37.125	2 000		34.01
			2 000	34.01
			225	34.01
			422	34.01
			990	34.01
			363	34.01
02/12/2025	18:59:17.946	500		33.995
			500	33.995
			500	33.995
02/12/2025	18:59:01.231	500		33.995
			150	33.995
			500	33.995
			350	33.995
02/12/2025	18:58:35.580	100		33.94
			100	33.94
			100	33.94
02/12/2025	18:58:08.816	300		33.995
			300	33.995
			300	33.995
02/12/2025	18:58:04.400	500		33.99
			500	33.99
			300	33.99
			200	33.99
02/12/2025	18:57:37.073	12		33.94
			12	33.94
			12	33.94
02/12/2025	18:56:04.124	10		33.995
			10	33.995
			10	33.995
02/12/2025	18:55:50.572	39		33.925
			39	33.925
			29	33.925
			10	33.925
02/12/2025	18:55:36.723	1		33.995
			1	33.995
			1	33.995
02/12/2025	18:55:07.762	100		33.99
			100	33.99
			100	33.99
02/12/2025	18:55:05.268	55		33.99
			55	33.99
			55	33.99
02/12/2025	18:55:01.296	1		33.99
			1	33.99
			1	33.99
02/12/2025	18:54:01.313	3		33.99
			3	33.99
			3	33.99
02/12/2025	18:53:41.784	1		33.995
			1	33.995
			1	33.995
02/12/2025	18:52:33.042	1		33.995
			1	33.995
			1	33.995
02/12/2025	18:52:26.638	150		33.975
			20	33.975
			150	33.975
			130	33.975
02/12/2025	18:51:52.379	300		33.94
			300	33.94
			300	33.94
02/12/2025	18:51:45.402	112		33.95
			112	33.95
			112	33.95
02/12/2025	18:51:14.202	199		33.95
			125	33.95
			199	33.95
			74	33.95
02/12/2025	18:51:14.177	1 000		33.955
			1 000	33.955
			1 000	33.955
02/12/2025	18:51:02.177	800		33.96
			800	33.96
			500	33.96
			300	33.96

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: 34.06 / Ask: 34.065
Volume: 2 397 886
+12.43%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 20:56:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice