Tradegate Exchange

Bayer AG

1084

998

33.375

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:10.978	200		33.375
			200	33.375
			200	33.375
05/12/2025	21:58:22.250	50		33.39
			50	33.39
			50	33.39
05/12/2025	21:56:53.806	200		33.355
			200	33.355
			200	33.355
05/12/2025	21:56:33.435	750		33.35
			750	33.35
			750	33.35
05/12/2025	21:56:00.204	125		33.355
			125	33.355
			125	33.355
05/12/2025	21:54:19.223	900		33.355
			900	33.355
			900	33.355
05/12/2025	21:53:08.543	1 000		33.355
			1 000	33.355
			1 000	33.355
05/12/2025	21:50:47.899	1 000		33.355
			300	33.355
			700	33.355
			1 000	33.355
05/12/2025	21:49:34.411	149		33.385
			149	33.385
			149	33.385
05/12/2025	21:49:07.728	30		33.385
			30	33.385
			30	33.385
05/12/2025	21:40:42.144	300		33.355
			95	33.355
			205	33.355
			300	33.355
05/12/2025	21:40:27.640	1		33.355
			1	33.355
			1	33.355
05/12/2025	21:33:58.218	107		33.355
			107	33.355
			107	33.355
05/12/2025	21:33:51.327	780		33.355
			780	33.355
			580	33.355
			200	33.355
05/12/2025	21:33:51.271	6		33.355
			6	33.355
			6	33.355
05/12/2025	21:26:38.903	403		33.365
			203	33.365
			403	33.365
			200	33.365
05/12/2025	21:22:38.518	10		33.395
			10	33.395
			10	33.395
05/12/2025	21:22:01.838	429		33.365
			200	33.365
			200	33.365
			429	33.365
			29	33.365
05/12/2025	21:21:17.386	11		33.395
			11	33.395
			11	33.395
05/12/2025	21:13:39.115	1 000		33.395
			1 000	33.395
			1 000	33.395
05/12/2025	21:09:55.736	1 000		33.395
			870	33.395
			130	33.395
			1 000	33.395
05/12/2025	21:08:15.007	30		33.37
			30	33.37
			30	33.37
05/12/2025	21:05:10.488	5		33.365
			5	33.365
			5	33.365
05/12/2025	20:56:56.864	30		33.395
			30	33.395
			30	33.395
05/12/2025	20:54:33.755	4		33.365
			4	33.365
			4	33.365
05/12/2025	20:52:43.729	27		33.395
			27	33.395
			27	33.395
05/12/2025	20:51:51.701	1		33.395
			1	33.395
			1	33.395
05/12/2025	20:51:49.087	34		33.395
			34	33.395
			34	33.395
05/12/2025	20:49:46.688	44		33.395
			44	33.395
			44	33.395
05/12/2025	20:48:14.931	90		33.365
			90	33.365
			90	33.365
05/12/2025	20:44:35.082	33		33.365
			33	33.365
			33	33.365
05/12/2025	20:43:56.620	10		33.395
			10	33.395
			10	33.395
05/12/2025	20:41:16.783	1		33.365
			1	33.365
			1	33.365
05/12/2025	20:36:21.604	54		33.395
			54	33.395
			54	33.395
05/12/2025	20:29:51.308	300		33.375
			200	33.375
			100	33.375
			300	33.375
05/12/2025	20:28:31.404	30		33.395
			30	33.395
			30	33.395
05/12/2025	20:13:16.518	15		33.38
			15	33.38
			15	33.38
05/12/2025	20:11:27.398	1		33.355
			1	33.355
			1	33.355
05/12/2025	20:07:00.727	60		33.38
			60	33.38
			60	33.38
05/12/2025	20:03:38.446	150		33.36
			150	33.36
			150	33.36
05/12/2025	20:00:29.400	9		33.36
			9	33.36
			9	33.36
05/12/2025	19:59:50.406	27		33.38
			27	33.38
			27	33.38
05/12/2025	19:56:56.027	30		33.38
			30	33.38
			30	33.38
05/12/2025	19:52:34.797	420		33.38
			420	33.38
			330	33.38
			90	33.38
05/12/2025	19:52:06.924	5		33.38
			5	33.38
			5	33.38
05/12/2025	19:49:59.992	200		33.365
			200	33.365
			200	33.365
05/12/2025	19:48:57.641	122		33.365
			122	33.365
			122	33.365
05/12/2025	19:47:58.022	30		33.365
			30	33.365
			30	33.365
05/12/2025	19:45:44.946	100		33.36
			100	33.36
			100	33.36
05/12/2025	19:39:36.836	3		33.36
			3	33.36
			3	33.36
05/12/2025	19:39:32.033	50		33.36
			50	33.36
			50	33.36
05/12/2025	19:36:42.605	90		33.35
			90	33.35
			90	33.35
05/12/2025	19:34:51.238	124		33.34
			124	33.34
			124	33.34
05/12/2025	19:29:46.628	150		33.38
			150	33.38
			150	33.38
05/12/2025	19:28:56.870	5		33.385
			5	33.385
			5	33.385
05/12/2025	19:28:29.339	40		33.34
			40	33.34
			40	33.34
05/12/2025	19:27:18.185	100		33.385
			100	33.385
			100	33.385
05/12/2025	19:24:42.633	10		33.385
			10	33.385
			10	33.385
05/12/2025	19:23:38.747	1		33.385
			1	33.385
			1	33.385
05/12/2025	19:23:13.180	1		33.335
			1	33.335
			1	33.335
05/12/2025	19:22:42.411	1		33.385
			1	33.385
			1	33.385
05/12/2025	19:22:41.515	1		33.385
			1	33.385
			1	33.385
05/12/2025	19:21:49.111	30		33.325
			30	33.325
			30	33.325
05/12/2025	19:17:54.133	27		33.385
			27	33.385
			27	33.385
05/12/2025	19:17:27.131	6		33.325
			6	33.325
			6	33.325
05/12/2025	19:15:40.806	1 000		33.37
			1 000	33.37
			1 000	33.37
05/12/2025	19:14:55.452	30		33.375
			30	33.375
			30	33.375
05/12/2025	19:14:44.776	58		33.325
			58	33.325
			58	33.325
05/12/2025	19:12:12.051	30		33.325
			30	33.325
			30	33.325
05/12/2025	19:10:33.500	30		33.385
			30	33.385
			30	33.385
05/12/2025	19:10:15.842	100		33.38
			100	33.38
			100	33.38
05/12/2025	19:06:07.522	1 000		33.35
			1 000	33.35
			1 000	33.35
05/12/2025	19:05:49.984	378		33.37
			378	33.37
			134	33.37
			244	33.37
05/12/2025	19:05:44.172	378		33.375
			378	33.375
			378	33.375
05/12/2025	19:05:13.271	378		33.375
			378	33.375
			378	33.375
05/12/2025	19:03:28.576	150		33.375
			150	33.375
			150	33.375
05/12/2025	19:02:56.304	100		33.395
			100	33.395
			100	33.395
05/12/2025	19:00:43.635	150		33.395
			50	33.395
			100	33.395
			150	33.395
05/12/2025	18:54:38.167	100		33.375
			100	33.375
			100	33.375
05/12/2025	18:52:46.017	10		33.395
			10	33.395
			10	33.395
05/12/2025	18:52:24.233	20		33.375
			20	33.375
			20	33.375
05/12/2025	18:51:24.940	15		33.395
			15	33.395
			15	33.395
05/12/2025	18:51:08.789	3		33.395
			3	33.395
			3	33.395
05/12/2025	18:44:49.397	1		33.395
			1	33.395
			1	33.395
05/12/2025	18:44:33.097	70		33.375
			70	33.375
			70	33.375
05/12/2025	18:44:18.163	1		33.355
			1	33.355
			1	33.355
05/12/2025	18:43:17.795	10		33.375
			10	33.375
			10	33.375
05/12/2025	18:42:41.602	60		33.375
			60	33.375
			60	33.375
05/12/2025	18:41:05.708	8		33.355
			8	33.355
			8	33.355
05/12/2025	18:40:57.532	40		33.355
			40	33.355
			40	33.355
05/12/2025	18:40:48.010	1 697		33.35
			1 000	33.35
			1 697	33.35
			697	33.35
05/12/2025	18:40:28.314	1 000		33.355
			1 000	33.355
			1 000	33.355
05/12/2025	18:38:03.987	20		33.375
			20	33.375
			20	33.375
05/12/2025	18:37:08.405	15		33.375
			15	33.375
			15	33.375
05/12/2025	18:36:40.562	25		33.355
			25	33.355
			25	33.355
05/12/2025	18:35:17.861	255		33.355
			255	33.355
			255	33.355
05/12/2025	18:34:06.429	1 000		33.355
			1 000	33.355
			1 000	33.355
05/12/2025	18:33:31.264	843		33.355
			843	33.355
			300	33.355
			543	33.355
05/12/2025	18:28:03.075	27		33.375
			27	33.375
			27	33.375
05/12/2025	18:27:23.211	10		33.375
			10	33.375
			10	33.375
05/12/2025	18:27:03.104	4		33.355
			4	33.355
			4	33.355
05/12/2025	18:26:04.334	69		33.355
			69	33.355
			69	33.355
05/12/2025	18:25:36.259	100		33.37
			100	33.37
			100	33.37
05/12/2025	18:24:02.916	200		33.37
			200	33.37
			200	33.37
05/12/2025	18:22:50.919	15		33.375
			15	33.375
			15	33.375
05/12/2025	18:22:50.792	100		33.375
			100	33.375
			90	33.375
			10	33.375
05/12/2025	18:19:31.888	70		33.375
			70	33.375
			70	33.375
05/12/2025	18:19:21.188	1		33.375
			1	33.375
			1	33.375
05/12/2025	18:16:41.484	1		33.375
			1	33.375
			1	33.375
05/12/2025	18:15:55.825	200		33.355
			200	33.355
			200	33.355
05/12/2025	18:14:15.111	170		33.375
			170	33.375
			170	33.375
05/12/2025	18:11:06.248	200		33.375
			100	33.375
			100	33.375
			200	33.375
05/12/2025	18:09:15.550	40		33.375
			40	33.375
			40	33.375
05/12/2025	18:08:43.967	100		33.355
			100	33.355
			100	33.355
05/12/2025	18:08:40.654	160		33.355
			160	33.355
			160	33.355
05/12/2025	18:08:37.950	69		33.375
			69	33.375
			69	33.375
05/12/2025	18:07:21.959	31		33.375
			31	33.375
			31	33.375
05/12/2025	18:06:54.042	27		33.375
			27	33.375
			27	33.375
05/12/2025	18:06:19.618	997		33.355
			100	33.355
			200	33.355
			997	33.355
			697	33.355
05/12/2025	18:06:02.581	27		33.375
			27	33.375
			27	33.375
05/12/2025	18:04:52.577	30		33.375
			30	33.375
			30	33.375
05/12/2025	18:04:00.473	30		33.375
			30	33.375
			30	33.375
05/12/2025	18:03:15.851	15		33.355
			15	33.355
			15	33.355
05/12/2025	17:56:51.090	30		33.375
			30	33.375
			30	33.375
05/12/2025	17:56:02.581	1		33.375
			1	33.375
			1	33.375
05/12/2025	17:54:54.961	49		33.355
			49	33.355
			49	33.355
05/12/2025	17:54:10.279	50		33.355
			50	33.355
			50	33.355
05/12/2025	17:50:22.372	40		33.375
			40	33.375
			40	33.375
05/12/2025	17:50:05.935	65		33.385
			65	33.385
			65	33.385
05/12/2025	17:48:30.367	75		33.375
			60	33.375
			15	33.375
			75	33.375
05/12/2025	17:48:18.578	15		33.375
			15	33.375
			15	33.375
05/12/2025	17:47:16.677	3		33.375
			3	33.375
			3	33.375
05/12/2025	17:46:45.389	18		33.355
			18	33.355
			18	33.355
05/12/2025	17:46:02.023	10		33.375
			10	33.375
			10	33.375
05/12/2025	17:45:13.949	75		33.355
			75	33.355
			75	33.355
05/12/2025	17:44:11.560	40		33.355
			40	33.355
			40	33.355
05/12/2025	17:44:07.645	1		33.39
			1	33.39
			1	33.39
05/12/2025	17:43:57.655	30		33.39
			30	33.39
			30	33.39
05/12/2025	17:43:38.797	100		33.375
			70	33.375
			30	33.375
			100	33.375
05/12/2025	17:43:36.740	3		33.355
			3	33.355
			3	33.355
05/12/2025	17:41:43.542	400		33.355
			70	33.355
			330	33.355
			400	33.355
05/12/2025	17:39:20.825	400		33.355
			373	33.355
			400	33.355
			27	33.355
05/12/2025	17:39:19.968	40		33.41
			40	33.41
			40	33.41
05/12/2025	17:38:36.978	30		33.355
			30	33.355
			30	33.355
05/12/2025	17:38:02.135	400		33.355
			400	33.355
			400	33.355
05/12/2025	17:37:07.177	1		33.375
			1	33.375
			1	33.375
05/12/2025	17:36:42.017	63		33.325
			63	33.325
			63	33.325
05/12/2025	17:33:12.507	22		33.34
			22	33.34
			22	33.34
05/12/2025	17:32:48.894	5		33.33
			5	33.33
			5	33.33
05/12/2025	17:32:39.267	87		33.34
			60	33.34
			87	33.34
			27	33.34
05/12/2025	17:30:33.913	30		33.34
			30	33.34
			30	33.34
05/12/2025	17:29:31.950	30		33.35
			30	33.35
			30	33.35
05/12/2025	17:29:29.772	45		33.35
			45	33.35
			45	33.35
05/12/2025	17:28:39.976	27		33.37
			27	33.37
			27	33.37
05/12/2025	17:26:54.669	30		33.375
			30	33.375
			30	33.375
05/12/2025	17:26:02.760	15		33.375
			15	33.375
			15	33.375
05/12/2025	17:24:25.044	27		33.375
			27	33.375
			27	33.375
05/12/2025	17:24:07.847	1		33.37
			1	33.37
			1	33.37
05/12/2025	17:23:29.895	8		33.375
			8	33.375
			8	33.375
05/12/2025	17:21:25.358	10		33.395
			10	33.395
			10	33.395
05/12/2025	17:20:57.638	60		33.395
			60	33.395
			60	33.395
05/12/2025	17:19:07.874	58		33.39
			58	33.39
			58	33.39
05/12/2025	17:17:48.072	140		33.385
			140	33.385
			140	33.385
05/12/2025	17:17:11.058	2 500		33.39
			2 500	33.39
			2 500	33.39
05/12/2025	17:16:37.924	780		33.40
			780	33.40
			780	33.40
05/12/2025	17:16:21.361	50		33.40
			50	33.40
			50	33.40
05/12/2025	17:14:39.531	2		33.37
			2	33.37
			2	33.37
05/12/2025	17:14:12.874	40		33.385
			40	33.385
			40	33.385
05/12/2025	17:13:32.540	30		33.375
			30	33.375
			30	33.375
05/12/2025	17:12:13.244	100		33.385
			100	33.385
			100	33.385
05/12/2025	17:11:39.744	2		33.38
			2	33.38
			2	33.38
05/12/2025	17:10:59.851	17		33.405
			17	33.405
			17	33.405
05/12/2025	17:10:15.783	14		33.405
			14	33.405
			14	33.405
05/12/2025	17:10:09.934	2		33.405
			2	33.405
			2	33.405
05/12/2025	17:10:08.183	27		33.405
			27	33.405
			27	33.405
05/12/2025	17:09:40.481	2		33.41
			2	33.41
			2	33.41
05/12/2025	17:08:37.985	27		33.42
			27	33.42
			27	33.42
05/12/2025	17:08:04.959	1 000		33.435
			1 000	33.435
			1 000	33.435
05/12/2025	17:07:41.117	25		33.43
			25	33.43
			25	33.43
05/12/2025	17:07:14.691	60		33.415
			60	33.415
			60	33.415
05/12/2025	17:05:55.455	34		33.355
			34	33.355
			34	33.355
05/12/2025	17:05:49.578	100		33.35
			100	33.35
			100	33.35
05/12/2025	17:05:40.285	250		33.345
			250	33.345
			250	33.345
05/12/2025	17:04:57.084	300		33.335
			300	33.335
			300	33.335
05/12/2025	17:04:53.536	25		33.335
			25	33.335
			25	33.335
05/12/2025	17:04:46.548	500		33.34
			500	33.34
			500	33.34
05/12/2025	17:04:10.201	40		33.335
			40	33.335
			40	33.335
05/12/2025	17:02:59.556	300		33.345
			300	33.345
			300	33.345
05/12/2025	17:02:56.403	290		33.335
			290	33.335
			290	33.335
05/12/2025	17:01:52.204	299		33.33
			299	33.33
			299	33.33
05/12/2025	17:01:22.175	1 000		33.335
			1 000	33.335
			1 000	33.335
05/12/2025	17:01:16.515	120		33.345
			120	33.345
			120	33.345
05/12/2025	17:00:01.979	104		33.33
			104	33.33
			104	33.33
05/12/2025	16:59:19.990	90		33.35
			90	33.35
			90	33.35
05/12/2025	16:57:59.985	13		33.345
			13	33.345
			13	33.345
05/12/2025	16:57:24.729	216		33.335
			216	33.335
			216	33.335
05/12/2025	16:57:21.190	12		33.335
			12	33.335
			12	33.335
05/12/2025	16:57:04.904	50		33.33
			50	33.33
			50	33.33
05/12/2025	16:57:04.712	50		33.335
			50	33.335
			50	33.335
05/12/2025	16:56:57.883	564		33.335
			564	33.335
			564	33.335
05/12/2025	16:56:52.247	450		33.335
			450	33.335
			450	33.335
05/12/2025	16:53:48.605	33		33.345
			33	33.345
			33	33.345
05/12/2025	16:53:34.805	299		33.345
			299	33.345
			299	33.345
05/12/2025	16:53:23.693	50		33.34
			50	33.34
			50	33.34
05/12/2025	16:52:11.261	50		33.355
			50	33.355
			50	33.355
05/12/2025	16:51:10.004	7		33.345
			7	33.345
			7	33.345
05/12/2025	16:49:12.727	500		33.285
			500	33.285
			500	33.285
05/12/2025	16:47:53.223	1		33.305
			1	33.305
			1	33.305
05/12/2025	16:47:49.492	1 800		33.305
			1 800	33.305
			1 800	33.305
05/12/2025	16:47:37.658	2 500		33.305
			2 500	33.305
			2 500	33.305
05/12/2025	16:46:40.653	1		33.315
			1	33.315
			1	33.315
05/12/2025	16:46:34.855	30		33.31
			30	33.31
			30	33.31
05/12/2025	16:46:33.933	28		33.31
			28	33.31
			28	33.31
05/12/2025	16:45:49.028	50		33.325
			50	33.325
			50	33.325
05/12/2025	16:45:25.372	150		33.33
			150	33.33
			150	33.33
05/12/2025	16:44:52.578	49		33.335
			49	33.335
			49	33.335
05/12/2025	16:43:50.201	500		33.335
			500	33.335
			500	33.335
05/12/2025	16:43:03.291	2		33.35
			2	33.35
			2	33.35
05/12/2025	16:41:44.981	5		33.335
			5	33.335
			5	33.335
05/12/2025	16:41:39.460	30		33.32
			30	33.32
			30	33.32
05/12/2025	16:41:35.008	27		33.32
			27	33.32
			27	33.32
05/12/2025	16:40:30.393	3		33.315
			3	33.315
			3	33.315
05/12/2025	16:40:29.705	200		33.32
			200	33.32
			200	33.32
05/12/2025	16:40:13.172	16		33.31
			16	33.31
			16	33.31
05/12/2025	16:40:04.049	100		33.305
			100	33.305
			100	33.305
05/12/2025	16:39:19.236	100		33.335
			100	33.335
			100	33.335
05/12/2025	16:38:25.206	30		33.31
			30	33.31
			30	33.31
05/12/2025	16:38:24.815	30		33.30
			30	33.30
			30	33.30
05/12/2025	16:37:34.398	200		33.31
			200	33.31
			200	33.31
05/12/2025	16:37:14.561	135		33.30
			135	33.30
			135	33.30
05/12/2025	16:37:10.825	10		33.305
			10	33.305
			10	33.305
05/12/2025	16:37:03.744	300		33.27
			300	33.27
			300	33.27
05/12/2025	16:37:01.500	70		33.275
			70	33.275
			70	33.275
05/12/2025	16:36:57.816	100		33.265
			100	33.265
			100	33.265
05/12/2025	16:35:51.837	200		33.275
			200	33.275
			200	33.275
05/12/2025	16:35:41.774	350		33.275
			350	33.275
			350	33.275
05/12/2025	16:35:30.724	2		33.26
			2	33.26
			2	33.26
05/12/2025	16:34:45.835	5		33.27
			5	33.27
			5	33.27
05/12/2025	16:34:14.806	2 000		33.25
			2 000	33.25
			2 000	33.25
05/12/2025	16:34:08.344	3		33.255
			3	33.255
			3	33.255
05/12/2025	16:34:00.109	1		33.25
			1	33.25
			1	33.25
05/12/2025	16:33:45.958	100		33.26
			100	33.26
			100	33.26
05/12/2025	16:32:51.213	30		33.27
			30	33.27
			30	33.27
05/12/2025	16:32:30.495	2		33.275
			2	33.275
			2	33.275
05/12/2025	16:32:22.457	11		33.27
			11	33.27
			11	33.27
05/12/2025	16:32:10.133	500		33.275
			500	33.275
			500	33.275
05/12/2025	16:32:05.481	2 500		33.275
			2 500	33.275
			2 500	33.275
05/12/2025	16:31:40.795	1 660		33.30
			157	33.30
			1 403	33.30
			10	33.30
			1 650	33.30
			100	33.30
05/12/2025	16:31:35.899	2 500		33.30
			2 500	33.30
			2 350	33.30
			150	33.30
05/12/2025	16:31:23.899	1 950		33.33
			300	33.33
			1 650	33.33
			1 950	33.33
05/12/2025	16:31:07.545	100		33.335
			100	33.335
			100	33.335
05/12/2025	16:30:39.948	100		33.365
			100	33.365
			100	33.365
05/12/2025	16:30:28.184	32		33.37
			32	33.37
			32	33.37
05/12/2025	16:29:58.613	5		33.365
			5	33.365
			5	33.365
05/12/2025	16:29:37.249	27		33.38
			27	33.38
			27	33.38
05/12/2025	16:29:36.941	50		33.375
			50	33.375
			50	33.375
05/12/2025	16:29:22.338	42		33.375
			42	33.375
			42	33.375
05/12/2025	16:29:04.877	100		33.365
			100	33.365
			100	33.365
05/12/2025	16:28:59.556	60		33.355
			60	33.355
			60	33.355
05/12/2025	16:28:43.212	11		33.375
			11	33.375
			11	33.375
05/12/2025	16:28:18.660	150		33.37
			150	33.37
			150	33.37
05/12/2025	16:28:18.267	5		33.365
			5	33.365
			5	33.365
05/12/2025	16:27:09.062	5		33.38
			5	33.38
			5	33.38
05/12/2025	16:25:29.875	13		33.395
			13	33.395
			13	33.395
05/12/2025	16:25:15.229	27		33.40
			27	33.40
			27	33.40
05/12/2025	16:24:53.949	90		33.395
			90	33.395
			90	33.395
05/12/2025	16:24:38.553	150		33.395
			150	33.395
			150	33.395
05/12/2025	16:24:38.324	27		33.40
			27	33.40
			27	33.40
05/12/2025	16:24:32.451	36		33.405
			36	33.405
			36	33.405
05/12/2025	16:24:05.891	100		33.405
			100	33.405
			100	33.405
05/12/2025	16:23:31.927	35		33.41
			35	33.41
			35	33.41
05/12/2025	16:23:03.678	27		33.40
			27	33.40
			27	33.40
05/12/2025	16:22:58.603	190		33.395
			190	33.395
			190	33.395
05/12/2025	16:22:53.117	45		33.40
			45	33.40
			45	33.40
05/12/2025	16:22:39.495	30		33.405
			30	33.405
			30	33.405
05/12/2025	16:20:55.681	30		33.43
			30	33.43
			30	33.43
05/12/2025	16:20:19.855	10		33.425
			10	33.425
			10	33.425
05/12/2025	16:20:09.801	2		33.43
			2	33.43
			2	33.43
05/12/2025	16:19:44.164	21		33.425
			21	33.425
			21	33.425
05/12/2025	16:19:32.717	100		33.425
			100	33.425
			100	33.425
05/12/2025	16:19:17.852	450		33.43
			450	33.43
			450	33.43
05/12/2025	16:17:58.600	6		33.415
			6	33.415
			6	33.415
05/12/2025	16:17:57.811	8		33.41
			8	33.41
			8	33.41
05/12/2025	16:17:40.132	50		33.415
			50	33.415
			50	33.415
05/12/2025	16:17:31.748	1		33.42
			1	33.42
			1	33.42
05/12/2025	16:17:16.917	17		33.425
			17	33.425
			17	33.425
05/12/2025	16:17:11.306	75		33.45
			75	33.45
			75	33.45
05/12/2025	16:15:59.782	5		33.41
			5	33.41
			5	33.41
05/12/2025	16:15:59.373	9		33.41
			9	33.41
			9	33.41
05/12/2025	16:15:54.539	250		33.415
			250	33.415
			250	33.415
05/12/2025	16:15:27.125	27		33.42
			27	33.42
			27	33.42
05/12/2025	16:15:04.466	27		33.43
			27	33.43
			27	33.43
05/12/2025	16:14:30.895	5		33.42
			5	33.42
			5	33.42
05/12/2025	16:14:16.793	9		33.425
			9	33.425
			9	33.425
05/12/2025	16:14:08.244	18		33.425
			18	33.425
			18	33.425
05/12/2025	16:13:59.624	68		33.42
			68	33.42
			68	33.42
05/12/2025	16:13:26.511	1		33.41
			1	33.41
			1	33.41
05/12/2025	16:13:24.452	30		33.41
			30	33.41
			30	33.41
05/12/2025	16:13:01.382	27		33.415
			27	33.415
			27	33.415
05/12/2025	16:12:59.092	2		33.41
			2	33.41
			2	33.41
05/12/2025	16:12:48.204	200		33.405
			200	33.405
			200	33.405
05/12/2025	16:12:43.569	6		33.41
			6	33.41
			6	33.41
05/12/2025	16:12:25.262	15		33.41
			15	33.41
			15	33.41
05/12/2025	16:10:50.832	3		33.415
			3	33.415
			3	33.415
05/12/2025	16:10:45.264	5		33.415
			5	33.415
			5	33.415
05/12/2025	16:10:20.189	27		33.41
			27	33.41
			27	33.41
05/12/2025	16:10:03.737	13		33.41
			13	33.41
			13	33.41
05/12/2025	16:09:38.751	15		33.42
			15	33.42
			15	33.42
05/12/2025	16:09:35.707	27		33.42
			27	33.42
			27	33.42
05/12/2025	16:08:53.166	20		33.44
			20	33.44
			20	33.44
05/12/2025	16:08:15.780	1		33.42
			1	33.42
			1	33.42
05/12/2025	16:08:09.278	12		33.425
			12	33.425
			12	33.425
05/12/2025	16:07:35.839	1 000		33.42
			1 000	33.42
			1 000	33.42
05/12/2025	16:07:35.294	121		33.42
			121	33.42
			121	33.42
05/12/2025	16:07:27.452	200		33.42
			200	33.42
			200	33.42
05/12/2025	16:07:05.216	30		33.445
			30	33.445
			30	33.445
05/12/2025	16:07:01.251	5		33.425
			5	33.425
			5	33.425
05/12/2025	16:06:33.017	150		33.425
			150	33.425
			150	33.425
05/12/2025	16:06:25.001	12		33.43
			12	33.43
			12	33.43
05/12/2025	16:05:34.968	5		33.44
			5	33.44
			5	33.44
05/12/2025	16:05:30.533	200		33.445
			200	33.445
			200	33.445
05/12/2025	16:05:24.721	100		33.44
			100	33.44
			100	33.44
05/12/2025	16:05:19.723	300		33.445
			300	33.445
			300	33.445
05/12/2025	16:05:12.657	27		33.445
			27	33.445
			27	33.445
05/12/2025	16:04:25.386	295		33.455
			295	33.455
			295	33.455

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice