Tradegate Exchange

Bayer AG

1346

997

34.095

Date	Time	Volume	Order Volume	Price
03/12/2025	12:18:37.375	150		34.095
			150	34.095
			150	34.095
03/12/2025	12:17:22.560	1 000		34.105
			1 000	34.105
			1 000	34.105
03/12/2025	12:16:57.920	5		34.105
			5	34.105
			5	34.105
03/12/2025	12:16:54.839	100		34.09
			100	34.09
			100	34.09
03/12/2025	12:16:48.826	172		34.07
			172	34.07
			172	34.07
03/12/2025	12:15:46.506	22		34.05
			22	34.05
			22	34.05
03/12/2025	12:15:16.781	467		34.05
			250	34.05
			105	34.05
			104	34.05
			467	34.05
			8	34.05
03/12/2025	12:15:16.690	100		34.05
			100	34.05
			100	34.05
03/12/2025	12:15:11.435	2 500		34.10
			2 500	34.10
			2 500	34.10
03/12/2025	12:14:18.918	706		34.11
			706	34.11
			706	34.11
03/12/2025	12:13:33.660	250		34.12
			250	34.12
			250	34.12
03/12/2025	12:13:32.679	249		34.12
			249	34.12
			235	34.12
			14	34.12
03/12/2025	12:13:22.233	2		34.16
			2	34.16
			2	34.16
03/12/2025	12:12:48.014	200		34.16
			200	34.16
			200	34.16
03/12/2025	12:11:50.686	17		34.165
			17	34.165
			17	34.165
03/12/2025	12:11:23.909	152		34.15
			152	34.15
			152	34.15
03/12/2025	12:11:09.829	100		34.17
			100	34.17
			100	34.17
03/12/2025	12:10:38.690	422		34.20
			422	34.20
			422	34.20
03/12/2025	12:10:33.172	100		34.205
			100	34.205
			100	34.205
03/12/2025	12:10:26.365	2 500		34.20
			2 500	34.20
			2 500	34.20
03/12/2025	12:10:26.219	100		34.23
			100	34.23
			100	34.23
03/12/2025	12:09:57.024	1		34.25
			1	34.25
			1	34.25
03/12/2025	12:08:57.323	57		34.25
			57	34.25
			57	34.25
03/12/2025	12:07:58.449	15		34.30
			15	34.30
			15	34.30
03/12/2025	12:07:50.428	200		34.305
			200	34.305
			200	34.305
03/12/2025	12:07:46.259	30		34.305
			30	34.305
			30	34.305
03/12/2025	12:06:35.631	900		34.35
			900	34.35
			900	34.35
03/12/2025	12:06:14.361	2		34.38
			2	34.38
			2	34.38
03/12/2025	12:05:53.434	69		34.36
			69	34.36
			69	34.36
03/12/2025	12:04:41.111	420		34.335
			420	34.335
			420	34.335
03/12/2025	12:03:46.715	300		34.34
			300	34.34
			300	34.34
03/12/2025	12:03:45.817	201		34.32
			201	34.32
			201	34.32
03/12/2025	12:03:23.596	5		34.29
			5	34.29
			5	34.29
03/12/2025	12:03:05.384	100		34.30
			100	34.30
			100	34.30
03/12/2025	12:02:05.532	50		34.30
			50	34.30
			50	34.30
03/12/2025	12:01:20.568	2 500		34.295
			2 500	34.295
			2 500	34.295
03/12/2025	12:00:42.359	30		34.30
			30	34.30
			30	34.30
03/12/2025	12:00:20.548	352		34.30
			352	34.30
			352	34.30
03/12/2025	11:58:41.606	50		34.29
			50	34.29
			50	34.29
03/12/2025	11:58:18.007	180		34.30
			180	34.30
			180	34.30
03/12/2025	11:57:58.023	300		34.29
			300	34.29
			300	34.29
03/12/2025	11:57:42.653	300		34.30
			300	34.30
			300	34.30
03/12/2025	11:57:04.619	127		34.28
			127	34.28
			72	34.28
			55	34.28
03/12/2025	11:56:48.962	50		34.295
			50	34.295
			50	34.295
03/12/2025	11:55:58.398	25		34.295
			25	34.295
			25	34.295
03/12/2025	11:55:13.319	2		34.285
			2	34.285
			2	34.285
03/12/2025	11:55:07.945	12		34.255
			12	34.255
			12	34.255
03/12/2025	11:54:10.720	205		34.31
			205	34.31
			205	34.31
03/12/2025	11:53:42.997	10		34.335
			10	34.335
			10	34.335
03/12/2025	11:53:05.926	300		34.335
			300	34.335
			300	34.335
03/12/2025	11:51:02.310	70		34.34
			70	34.34
			70	34.34
03/12/2025	11:50:59.152	70		34.355
			70	34.355
			70	34.355
03/12/2025	11:50:40.431	87		34.34
			87	34.34
			87	34.34
03/12/2025	11:50:37.076	10		34.355
			10	34.355
			10	34.355
03/12/2025	11:49:36.398	723		34.36
			723	34.36
			723	34.36
03/12/2025	11:49:27.951	225		34.355
			225	34.355
			225	34.355
03/12/2025	11:47:46.756	15		34.385
			15	34.385
			15	34.385
03/12/2025	11:47:41.090	200		34.365
			200	34.365
			200	34.365
03/12/2025	11:46:40.395	300		34.365
			300	34.365
			300	34.365
03/12/2025	11:46:33.499	205		34.35
			205	34.35
			205	34.35
03/12/2025	11:46:28.850	5		34.34
			5	34.34
			5	34.34
03/12/2025	11:45:03.843	300		34.285
			300	34.285
			300	34.285
03/12/2025	11:45:03.058	537		34.285
			537	34.285
			537	34.285
03/12/2025	11:44:13.550	170		34.29
			170	34.29
			170	34.29
03/12/2025	11:43:35.456	25		34.29
			25	34.29
			25	34.29
03/12/2025	11:43:05.617	10		34.295
			10	34.295
			10	34.295
03/12/2025	11:42:48.556	100		34.27
			100	34.27
			100	34.27
03/12/2025	11:42:34.348	165		34.275
			165	34.275
			165	34.275
03/12/2025	11:42:34.108	50		34.275
			50	34.275
			50	34.275
03/12/2025	11:42:05.222	695		34.275
			695	34.275
			695	34.275
03/12/2025	11:41:45.500	42		34.27
			42	34.27
			42	34.27
03/12/2025	11:40:46.254	1 000		34.315
			1 000	34.315
			1 000	34.315
03/12/2025	11:40:30.557	30		34.30
			30	34.30
			30	34.30
03/12/2025	11:39:30.029	100		34.235
			100	34.235
			100	34.235
03/12/2025	11:39:19.937	30		34.21
			30	34.21
			30	34.21
03/12/2025	11:39:09.537	1		34.23
			1	34.23
			1	34.23
03/12/2025	11:38:24.344	15		34.225
			15	34.225
			15	34.225
03/12/2025	11:37:39.418	100		34.25
			100	34.25
			100	34.25
03/12/2025	11:37:11.158	70		34.22
			70	34.22
			70	34.22
03/12/2025	11:36:39.748	292		34.22
			292	34.22
			292	34.22
03/12/2025	11:36:20.501	30		34.19
			30	34.19
			30	34.19
03/12/2025	11:35:51.979	290		34.205
			290	34.205
			290	34.205
03/12/2025	11:35:30.311	1 070		34.20
			1 070	34.20
			1 070	34.20
03/12/2025	11:35:09.377	100		34.21
			100	34.21
			100	34.21
03/12/2025	11:34:30.746	230		34.185
			230	34.185
			230	34.185
03/12/2025	11:34:11.266	75		34.185
			75	34.185
			75	34.185
03/12/2025	11:33:43.288	40		34.185
			40	34.185
			40	34.185
03/12/2025	11:33:31.069	45		34.19
			45	34.19
			45	34.19
03/12/2025	11:33:21.009	100		34.185
			100	34.185
			100	34.185
03/12/2025	11:33:06.554	19		34.175
			19	34.175
			19	34.175
03/12/2025	11:32:43.040	100		34.20
			100	34.20
			100	34.20
03/12/2025	11:32:24.271	12		34.19
			12	34.19
			12	34.19
03/12/2025	11:32:19.888	35		34.175
			35	34.175
			35	34.175
03/12/2025	11:32:07.398	400		34.155
			400	34.155
			400	34.155
03/12/2025	11:32:01.745	65		34.19
			65	34.19
			65	34.19
03/12/2025	11:30:43.240	130		34.195
			130	34.195
			130	34.195
03/12/2025	11:30:02.926	250		34.205
			250	34.205
			250	34.205
03/12/2025	11:28:12.806	340		34.205
			340	34.205
			340	34.205
03/12/2025	11:27:53.240	460		34.225
			460	34.225
			460	34.225
03/12/2025	11:27:27.569	86		34.205
			86	34.205
			86	34.205
03/12/2025	11:27:22.510	270		34.225
			270	34.225
			270	34.225
03/12/2025	11:27:11.744	3		34.215
			3	34.215
			3	34.215
03/12/2025	11:26:52.298	320		34.195
			320	34.195
			320	34.195
03/12/2025	11:26:46.379	200		34.205
			200	34.205
			200	34.205
03/12/2025	11:26:45.708	25		34.195
			25	34.195
			25	34.195
03/12/2025	11:26:12.823	100		34.205
			100	34.205
			100	34.205
03/12/2025	11:25:21.913	10		34.235
			10	34.235
			10	34.235
03/12/2025	11:25:07.905	550		34.225
			550	34.225
			550	34.225
03/12/2025	11:25:03.306	54		34.22
			54	34.22
			54	34.22
03/12/2025	11:24:14.721	220		34.215
			220	34.215
			220	34.215
03/12/2025	11:24:09.297	130		34.20
			130	34.20
			130	34.20
03/12/2025	11:24:06.273	26		34.215
			26	34.215
			26	34.215
03/12/2025	11:24:01.031	80		34.20
			80	34.20
			80	34.20
03/12/2025	11:23:59.235	125		34.20
			125	34.20
			125	34.20
03/12/2025	11:23:53.361	130		34.20
			130	34.20
			130	34.20
03/12/2025	11:23:53.240	45		34.20
			45	34.20
			45	34.20
03/12/2025	11:23:46.105	146		34.20
			146	34.20
			146	34.20
03/12/2025	11:23:32.820	16		34.19
			16	34.19
			16	34.19
03/12/2025	11:22:53.383	35		34.23
			35	34.23
			35	34.23
03/12/2025	11:22:23.679	122		34.22
			122	34.22
			122	34.22
03/12/2025	11:22:18.488	100		34.225
			100	34.225
			100	34.225
03/12/2025	11:20:32.082	1 400		34.175
			1 400	34.175
			1 400	34.175
03/12/2025	11:19:59.932	2		34.165
			2	34.165
			2	34.165
03/12/2025	11:19:47.957	1		34.175
			1	34.175
			1	34.175
03/12/2025	11:19:20.969	30		34.15
			30	34.15
			15	34.15
			15	34.15
03/12/2025	11:19:18.048	716		34.155
			716	34.155
			716	34.155
03/12/2025	11:19:13.544	20		34.165
			20	34.165
			20	34.165
03/12/2025	11:19:08.083	75		34.17
			75	34.17
			75	34.17
03/12/2025	11:18:22.810	50		34.195
			50	34.195
			50	34.195
03/12/2025	11:17:16.114	20		34.21
			20	34.21
			20	34.21
03/12/2025	11:16:52.720	100		34.225
			100	34.225
			100	34.225
03/12/2025	11:15:48.707	10		34.25
			10	34.25
			10	34.25
03/12/2025	11:15:29.043	100		34.25
			100	34.25
			100	34.25
03/12/2025	11:15:17.037	400		34.265
			400	34.265
			400	34.265
03/12/2025	11:14:50.563	500		34.25
			500	34.25
			500	34.25
03/12/2025	11:14:28.522	34		34.245
			34	34.245
			34	34.245
03/12/2025	11:13:40.152	600		34.235
			600	34.235
			600	34.235
03/12/2025	11:13:31.577	20		34.205
			20	34.205
			20	34.205
03/12/2025	11:13:17.191	250		34.20
			250	34.20
			250	34.20
03/12/2025	11:13:16.430	50		34.21
			50	34.21
			50	34.21
03/12/2025	11:13:06.162	140		34.19
			140	34.19
			140	34.19
03/12/2025	11:12:19.964	25		34.165
			25	34.165
			25	34.165
03/12/2025	11:11:21.002	15		34.16
			15	34.16
			15	34.16
03/12/2025	11:11:02.192	600		34.165
			600	34.165
			600	34.165
03/12/2025	11:10:44.053	91		34.165
			91	34.165
			91	34.165
03/12/2025	11:10:36.861	12		34.155
			12	34.155
			12	34.155
03/12/2025	11:10:06.772	150		34.165
			150	34.165
			150	34.165
03/12/2025	11:09:52.057	29		34.165
			29	34.165
			29	34.165
03/12/2025	11:09:39.053	20		34.18
			20	34.18
			20	34.18
03/12/2025	11:09:24.050	108		34.18
			108	34.18
			108	34.18
03/12/2025	11:09:17.984	50		34.185
			50	34.185
			50	34.185
03/12/2025	11:09:06.983	110		34.18
			110	34.18
			110	34.18
03/12/2025	11:08:55.284	10		34.19
			10	34.19
			10	34.19
03/12/2025	11:08:35.522	380		34.18
			380	34.18
			380	34.18
03/12/2025	11:08:09.430	12		34.19
			12	34.19
			12	34.19
03/12/2025	11:07:05.488	29		34.205
			29	34.205
			29	34.205
03/12/2025	11:06:42.452	17		34.19
			17	34.19
			17	34.19
03/12/2025	11:05:59.970	100		34.19
			100	34.19
			100	34.19
03/12/2025	11:05:44.485	514		34.19
			514	34.19
			514	34.19
03/12/2025	11:05:39.643	2 500		34.19
			14	34.19
			2 500	34.19
			2 486	34.19
03/12/2025	11:05:30.092	150		34.205
			150	34.205
			150	34.205
03/12/2025	11:05:11.712	219		34.21
			219	34.21
			219	34.21
03/12/2025	11:05:08.395	100		34.205
			100	34.205
			100	34.205
03/12/2025	11:04:59.274	100		34.205
			100	34.205
			100	34.205
03/12/2025	11:04:39.685	50		34.205
			50	34.205
			50	34.205
03/12/2025	11:04:36.335	2 500		34.21
			2 500	34.21
			2 500	34.21
03/12/2025	11:04:32.517	2 500		34.21
			2 500	34.21
			2 500	34.21
03/12/2025	11:04:10.685	1		34.22
			1	34.22
			1	34.22
03/12/2025	11:04:06.551	1		34.215
			1	34.215
			1	34.215
03/12/2025	11:03:29.991	1		34.235
			1	34.235
			1	34.235
03/12/2025	11:02:51.621	17		34.255
			17	34.255
			17	34.255
03/12/2025	11:02:48.954	150		34.255
			150	34.255
			150	34.255
03/12/2025	11:02:15.930	22		34.245
			22	34.245
			22	34.245
03/12/2025	11:02:13.457	30		34.25
			30	34.25
			30	34.25
03/12/2025	11:02:02.451	150		34.25
			150	34.25
			150	34.25
03/12/2025	11:01:17.858	150		34.225
			150	34.225
			150	34.225
03/12/2025	11:01:08.218	7		34.225
			7	34.225
			7	34.225
03/12/2025	11:00:54.034	200		34.245
			200	34.245
			200	34.245
03/12/2025	11:00:30.116	50		34.22
			50	34.22
			50	34.22
03/12/2025	10:59:59.208	200		34.225
			200	34.225
			200	34.225
03/12/2025	10:59:51.651	580		34.235
			580	34.235
			580	34.235
03/12/2025	10:59:26.506	30		34.265
			30	34.265
			30	34.265
03/12/2025	10:59:22.618	25		34.265
			25	34.265
			25	34.265
03/12/2025	10:59:06.770	186		34.27
			186	34.27
			186	34.27
03/12/2025	10:59:01.087	25		34.27
			25	34.27
			25	34.27
03/12/2025	10:58:57.805	50		34.25
			50	34.25
			50	34.25
03/12/2025	10:58:30.120	154		34.25
			154	34.25
			154	34.25
03/12/2025	10:58:29.093	200		34.245
			200	34.245
			200	34.245
03/12/2025	10:57:55.366	1 000		34.245
			1 000	34.245
			1 000	34.245
03/12/2025	10:57:53.221	3		34.255
			3	34.255
			3	34.255
03/12/2025	10:57:06.017	150		34.255
			150	34.255
			150	34.255
03/12/2025	10:57:00.057	175		34.235
			175	34.235
			175	34.235
03/12/2025	10:56:05.396	100		34.27
			100	34.27
			100	34.27
03/12/2025	10:56:00.187	10		34.275
			10	34.275
			10	34.275
03/12/2025	10:55:04.474	1 000		34.245
			1 000	34.245
			1 000	34.245
03/12/2025	10:54:43.123	1 000		34.265
			1 000	34.265
			1 000	34.265
03/12/2025	10:54:35.449	300		34.27
			300	34.27
			300	34.27
03/12/2025	10:54:17.363	500		34.26
			500	34.26
			500	34.26
03/12/2025	10:53:58.923	20		34.305
			20	34.305
			20	34.305
03/12/2025	10:53:55.641	250		34.28
			250	34.28
			250	34.28
03/12/2025	10:53:54.576	50		34.30
			50	34.30
			50	34.30
03/12/2025	10:53:11.467	603		34.30
			20	34.30
			583	34.30
			603	34.30
03/12/2025	10:53:03.850	100		34.33
			100	34.33
			100	34.33
03/12/2025	10:52:45.818	50		34.33
			50	34.33
			50	34.33
03/12/2025	10:52:44.728	250		34.33
			250	34.33
			250	34.33
03/12/2025	10:52:21.944	1 000		34.355
			1 000	34.355
			1 000	34.355
03/12/2025	10:51:58.972	500		34.35
			500	34.35
			500	34.35
03/12/2025	10:51:33.557	500		34.35
			500	34.35
			500	34.35
03/12/2025	10:51:18.620	117		34.35
			117	34.35
			117	34.35
03/12/2025	10:51:14.624	150		34.355
			150	34.355
			150	34.355
03/12/2025	10:51:07.930	1 000		34.355
			1 000	34.355
			1 000	34.355
03/12/2025	10:50:27.066	500		34.37
			500	34.37
			500	34.37
03/12/2025	10:50:12.114	90		34.39
			90	34.39
			90	34.39
03/12/2025	10:50:08.811	120		34.41
			120	34.41
			120	34.41
03/12/2025	10:50:00.234	100		34.39
			100	34.39
			100	34.39
03/12/2025	10:49:59.857	400		34.40
			400	34.40
			400	34.40
03/12/2025	10:48:47.892	340		34.405
			340	34.405
			340	34.405
03/12/2025	10:48:30.488	10		34.40
			10	34.40
			10	34.40
03/12/2025	10:48:30.017	60		34.385
			60	34.385
			60	34.385
03/12/2025	10:48:19.487	40		34.40
			40	34.40
			40	34.40
03/12/2025	10:48:10.398	50		34.40
			50	34.40
			50	34.40
03/12/2025	10:47:49.048	58		34.40
			58	34.40
			58	34.40
03/12/2025	10:47:23.504	29		34.39
			29	34.39
			29	34.39
03/12/2025	10:46:52.928	90		34.39
			90	34.39
			90	34.39
03/12/2025	10:46:37.918	25		34.365
			25	34.365
			25	34.365
03/12/2025	10:46:06.293	100		34.37
			100	34.37
			100	34.37
03/12/2025	10:45:46.942	25		34.365
			25	34.365
			25	34.365
03/12/2025	10:45:39.846	6		34.385
			6	34.385
			6	34.385
03/12/2025	10:45:19.985	15		34.38
			15	34.38
			15	34.38
03/12/2025	10:45:16.315	560		34.36
			560	34.36
			560	34.36
03/12/2025	10:44:34.105	10		34.375
			10	34.375
			10	34.375
03/12/2025	10:44:08.130	200		34.365
			200	34.365
			200	34.365
03/12/2025	10:43:23.517	1		34.44
			1	34.44
			1	34.44
03/12/2025	10:42:45.562	1 000		34.445
			1 000	34.445
			1 000	34.445
03/12/2025	10:42:18.693	145		34.455
			145	34.455
			100	34.455
			45	34.455
03/12/2025	10:42:09.799	200		34.44
			200	34.44
			200	34.44
03/12/2025	10:42:04.179	1		34.445
			1	34.445
			1	34.445
03/12/2025	10:41:13.665	29		34.415
			29	34.415
			29	34.415
03/12/2025	10:41:03.038	550		34.43
			550	34.43
			550	34.43
03/12/2025	10:40:42.793	100		34.41
			100	34.41
			100	34.41
03/12/2025	10:40:35.720	29		34.425
			29	34.425
			29	34.425
03/12/2025	10:40:26.591	292		34.39
			292	34.39
			292	34.39
03/12/2025	10:40:17.178	60		34.39
			60	34.39
			60	34.39
03/12/2025	10:40:05.657	200		34.425
			200	34.425
			200	34.425
03/12/2025	10:39:38.140	1		34.415
			1	34.415
			1	34.415
03/12/2025	10:39:36.748	300		34.40
			300	34.40
			300	34.40
03/12/2025	10:39:31.122	294		34.40
			239	34.40
			294	34.40
			55	34.40
03/12/2025	10:39:23.554	1		34.385
			1	34.385
			1	34.385
03/12/2025	10:38:44.912	30		34.37
			30	34.37
			30	34.37
03/12/2025	10:38:33.040	410		34.365
			410	34.365
			410	34.365
03/12/2025	10:38:10.565	100		34.38
			100	34.38
			100	34.38
03/12/2025	10:37:43.665	145		34.37
			145	34.37
			145	34.37
03/12/2025	10:36:59.980	2 000		34.375
			2 000	34.375
			2 000	34.375
03/12/2025	10:36:49.226	26		34.37
			26	34.37
			26	34.37
03/12/2025	10:36:45.315	40		34.37
			40	34.37
			40	34.37
03/12/2025	10:36:17.082	300		34.35
			300	34.35
			300	34.35
03/12/2025	10:36:05.105	100		34.375
			100	34.375
			100	34.375
03/12/2025	10:35:48.434	85		34.385
			85	34.385
			85	34.385
03/12/2025	10:35:30.716	300		34.395
			300	34.395
			300	34.395
03/12/2025	10:35:23.117	66		34.385
			66	34.385
			66	34.385
03/12/2025	10:34:57.470	10		34.33
			10	34.33
			10	34.33
03/12/2025	10:34:13.038	33		34.345
			33	34.345
			33	34.345
03/12/2025	10:33:44.027	100		34.33
			100	34.33
			100	34.33
03/12/2025	10:33:42.001	100		34.335
			100	34.335
			100	34.335
03/12/2025	10:33:03.982	5		34.325
			5	34.325
			5	34.325
03/12/2025	10:32:27.014	29		34.345
			29	34.345
			29	34.345
03/12/2025	10:31:53.820	50		34.325
			50	34.325
			50	34.325
03/12/2025	10:31:41.858	500		34.31
			500	34.31
			500	34.31
03/12/2025	10:31:31.292	500		34.305
			500	34.305
			500	34.305
03/12/2025	10:31:22.503	5		34.315
			5	34.315
			5	34.315
03/12/2025	10:30:47.008	110		34.295
			110	34.295
			110	34.295
03/12/2025	10:30:33.983	160		34.335
			160	34.335
			160	34.335
03/12/2025	10:30:21.121	50		34.34
			50	34.34
			50	34.34
03/12/2025	10:29:58.893	2 500		34.355
			2 500	34.355
			2 500	34.355
03/12/2025	10:29:39.025	8		34.36
			8	34.36
			8	34.36
03/12/2025	10:29:23.244	40		34.405
			40	34.405
			40	34.405
03/12/2025	10:28:03.692	1		34.40
			1	34.40
			1	34.40
03/12/2025	10:27:28.068	50		34.39
			50	34.39
			50	34.39
03/12/2025	10:27:19.304	45		34.375
			45	34.375
			45	34.375
03/12/2025	10:27:07.901	100		34.36
			100	34.36
			100	34.36
03/12/2025	10:26:36.163	2 500		34.38
			2 500	34.38
			2 500	34.38
03/12/2025	10:26:21.112	300		34.36
			300	34.36
			300	34.36
03/12/2025	10:26:15.346	200		34.37
			200	34.37
			200	34.37
03/12/2025	10:25:08.408	112		34.295
			112	34.295
			112	34.295
03/12/2025	10:25:05.832	1 400		34.33
			1 400	34.33
			1 400	34.33
03/12/2025	10:23:51.478	1		34.30
			1	34.30
			1	34.30
03/12/2025	10:23:47.562	30		34.29
			30	34.29
			30	34.29
03/12/2025	10:23:26.770	400		34.32
			400	34.32
			400	34.32
03/12/2025	10:23:22.678	1 400		34.325
			1 400	34.325
			1 400	34.325
03/12/2025	10:23:12.974	11		34.325
			11	34.325
			11	34.325
03/12/2025	10:22:48.190	325		34.325
			325	34.325
			325	34.325
03/12/2025	10:21:55.650	220		34.32
			220	34.32
			220	34.32
03/12/2025	10:21:52.271	44		34.325
			44	34.325
			44	34.325
03/12/2025	10:21:45.993	3		34.325
			3	34.325
			3	34.325
03/12/2025	10:21:44.468	15		34.30
			15	34.30
			15	34.30
03/12/2025	10:21:22.400	80		34.265
			80	34.265
			80	34.265
03/12/2025	10:21:15.168	100		34.28
			100	34.28
			100	34.28
03/12/2025	10:21:01.710	1		34.285
			1	34.285
			1	34.285
03/12/2025	10:20:59.840	150		34.285
			150	34.285
			150	34.285
03/12/2025	10:19:54.519	24		34.255
			24	34.255
			24	34.255
03/12/2025	10:19:25.956	27		34.26
			27	34.26
			27	34.26
03/12/2025	10:18:59.409	4		34.28
			4	34.28
			4	34.28
03/12/2025	10:18:51.332	100		34.265
			100	34.265
			100	34.265
03/12/2025	10:17:57.853	30		34.215
			30	34.215
			30	34.215
03/12/2025	10:17:41.695	1 300		34.235
			1 300	34.235
			1 300	34.235
03/12/2025	10:17:32.623	10		34.24
			10	34.24
			10	34.24
03/12/2025	10:17:19.196	1 200		34.245
			1 200	34.245
			1 200	34.245
03/12/2025	10:17:16.089	300		34.23
			300	34.23
			300	34.23
03/12/2025	10:17:13.066	800		34.25
			800	34.25
			300	34.25
			500	34.25
03/12/2025	10:17:11.406	100		34.26
			100	34.26
			100	34.26
03/12/2025	10:16:52.122	10		34.27
			10	34.27
			10	34.27
03/12/2025	10:16:23.361	1 300		34.27
			1 300	34.27
			1 300	34.27
03/12/2025	10:16:02.017	500		34.265
			500	34.265
			500	34.265
03/12/2025	10:14:59.055	50		34.275
			50	34.275
			50	34.275
03/12/2025	10:14:52.474	600		34.255
			600	34.255
			600	34.255
03/12/2025	10:14:45.472	1 800		34.30
			1 800	34.30
			1 800	34.30
03/12/2025	10:14:36.860	500		34.33
			500	34.33
			500	34.33
03/12/2025	10:14:30.027	25		34.32
			25	34.32
			25	34.32
03/12/2025	10:14:11.737	200		34.345
			200	34.345
			200	34.345
03/12/2025	10:14:06.968	27		34.33
			27	34.33
			27	34.33
03/12/2025	10:13:36.866	100		34.335
			100	34.335
			100	34.335
03/12/2025	10:13:09.726	1 800		34.325
			1 800	34.325
			1 800	34.325
03/12/2025	10:13:06.959	1		34.34
			1	34.34
			1	34.34
03/12/2025	10:13:04.340	2		34.32
			2	34.32
			2	34.32
03/12/2025	10:12:57.035	94		34.32
			94	34.32
			94	34.32
03/12/2025	10:12:55.984	50		34.32
			50	34.32
			50	34.32
03/12/2025	10:12:40.992	35		34.32
			35	34.32
			35	34.32
03/12/2025	10:11:02.531	1		34.32
			1	34.32
			1	34.32
03/12/2025	10:10:56.310	59		34.305
			59	34.305
			59	34.305
03/12/2025	10:10:53.489	70		34.315
			70	34.315
			70	34.315

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: 1 513.00
Ask: 1 514.00
Volume: 35 150
+1.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 12:19:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice