Tradegate Exchange

PUMA SE

663

573

20.22

Date	Time	Volume	Order Volume	Price
02/12/2025	21:59:33.595	300		20.22
			100	20.22
			100	20.22
			300	20.22
			100	20.22
02/12/2025	21:57:10.493	500		20.09
			197	20.09
			303	20.09
			500	20.09
02/12/2025	21:55:17.547	50		20.09
			50	20.09
			50	20.09
02/12/2025	21:52:58.210	50		20.18
			50	20.18
			50	20.18
02/12/2025	21:51:49.527	150		20.10
			150	20.10
			150	20.10
02/12/2025	21:51:47.649	99		20.12
			99	20.12
			99	20.12
02/12/2025	21:51:35.166	1 658		20.15
			333	20.15
			1 658	20.15
			450	20.15
			125	20.15
			750	20.15
02/12/2025	21:51:33.336	125		20.16
			125	20.16
			125	20.16
02/12/2025	21:41:11.638	200		20.19
			75	20.19
			25	20.19
			100	20.19
			200	20.19
02/12/2025	21:39:51.989	300		20.16
			300	20.16
			300	20.16
02/12/2025	21:30:26.332	20		20.16
			20	20.16
			20	20.16
02/12/2025	21:20:35.450	150		20.16
			150	20.16
			150	20.16
02/12/2025	21:12:56.539	130		20.16
			130	20.16
			130	20.16
02/12/2025	21:11:14.369	50		20.19
			50	20.19
			50	20.19
02/12/2025	21:07:35.093	50		20.16
			50	20.16
			50	20.16
02/12/2025	20:55:54.472	125		20.19
			125	20.19
			125	20.19
02/12/2025	20:55:47.105	50		20.16
			50	20.16
			50	20.16
02/12/2025	20:50:43.141	36		20.16
			36	20.16
			36	20.16
02/12/2025	20:48:48.866	25		20.16
			25	20.16
			25	20.16
02/12/2025	20:46:15.470	230		20.16
			230	20.16
			230	20.16
02/12/2025	20:46:11.988	6		20.19
			6	20.19
			6	20.19
02/12/2025	20:43:00.540	3		20.16
			3	20.16
			3	20.16
02/12/2025	20:42:36.476	1		20.19
			1	20.19
			1	20.19
02/12/2025	20:41:15.107	100		20.16
			100	20.16
			100	20.16
02/12/2025	20:30:43.555	15		20.16
			15	20.16
			15	20.16
02/12/2025	20:28:24.402	150		20.16
			150	20.16
			150	20.16
02/12/2025	20:26:52.783	250		20.16
			250	20.16
			250	20.16
02/12/2025	20:26:32.116	50		20.19
			50	20.19
			50	20.19
02/12/2025	20:25:27.193	100		20.16
			100	20.16
			100	20.16
02/12/2025	20:25:16.065	250		20.16
			250	20.16
			250	20.16
02/12/2025	20:23:47.630	30		20.16
			30	20.16
			30	20.16
02/12/2025	20:23:42.733	15		20.19
			15	20.19
			15	20.19
02/12/2025	20:23:19.469	2		20.19
			2	20.19
			2	20.19
02/12/2025	20:21:30.347	104		20.19
			104	20.19
			104	20.19
02/12/2025	20:20:04.541	24		20.19
			24	20.19
			24	20.19
02/12/2025	20:19:54.885	500		20.16
			500	20.16
			500	20.16
02/12/2025	20:17:49.263	500		20.16
			500	20.16
			500	20.16
02/12/2025	20:13:56.025	500		20.16
			500	20.16
			500	20.16
02/12/2025	20:06:34.533	4		20.16
			4	20.16
			4	20.16
02/12/2025	20:06:26.555	1 225		20.16
			950	20.16
			125	20.16
			1 225	20.16
			150	20.16
02/12/2025	20:04:40.875	275		20.18
			275	20.18
			275	20.18
02/12/2025	20:04:12.307	130		20.18
			130	20.18
			130	20.18
02/12/2025	20:04:02.535	2		20.21
			2	20.21
			2	20.21
02/12/2025	20:04:00.201	540		20.20
			300	20.20
			42	20.20
			130	20.20
			498	20.20
			100	20.20
			10	20.20
02/12/2025	20:01:59.071	400		20.19
			400	20.19
			400	20.19
02/12/2025	20:00:19.185	247		20.19
			98	20.19
			49	20.19
			100	20.19
			247	20.19
02/12/2025	19:49:08.340	80		20.16
			80	20.16
			80	20.16
02/12/2025	19:47:31.704	150		20.19
			150	20.19
			150	20.19
02/12/2025	19:44:02.209	1		20.21
			1	20.21
			1	20.21
02/12/2025	19:43:23.085	100		20.16
			100	20.16
			100	20.16
02/12/2025	19:43:15.107	1		20.21
			1	20.21
			1	20.21
02/12/2025	19:43:06.850	1		20.21
			1	20.21
			1	20.21
02/12/2025	19:42:37.559	3		20.16
			3	20.16
			3	20.16
02/12/2025	19:41:40.323	2 290		20.19
			2 290	20.19
			2 290	20.19
02/12/2025	19:41:03.650	710		20.19
			75	20.19
			710	20.19
			125	20.19
			405	20.19
			15	20.19
			90	20.19
02/12/2025	19:39:38.430	500		20.16
			500	20.16
			500	20.16
02/12/2025	19:38:19.847	500		20.16
			500	20.16
			500	20.16
02/12/2025	19:30:40.239	10		20.16
			10	20.16
			10	20.16
02/12/2025	19:22:50.830	5		20.19
			5	20.19
			5	20.19
02/12/2025	19:12:45.856	1		20.16
			1	20.16
			1	20.16
02/12/2025	19:12:16.012	140		20.16
			140	20.16
			140	20.16
02/12/2025	19:12:04.151	500		20.16
			500	20.16
			500	20.16
02/12/2025	19:09:18.740	14		20.16
			14	20.16
			14	20.16
02/12/2025	18:59:35.377	25		20.16
			25	20.16
			25	20.16
02/12/2025	18:51:02.195	50		20.16
			50	20.16
			50	20.16
02/12/2025	18:41:24.783	100		20.16
			100	20.16
			100	20.16
02/12/2025	18:40:33.635	3		20.22
			3	20.22
			3	20.22
02/12/2025	18:36:17.613	260		20.16
			260	20.16
			162	20.16
			98	20.16
02/12/2025	18:30:30.019	150		20.17
			60	20.17
			90	20.17
			150	20.17
02/12/2025	18:20:08.591	324		20.24
			324	20.24
			35	20.24
			190	20.24
			99	20.24
02/12/2025	18:11:02.407	100		20.14
			100	20.14
			100	20.14
02/12/2025	18:10:40.763	100		20.14
			100	20.14
			100	20.14
02/12/2025	18:10:11.357	165		20.15
			35	20.15
			165	20.15
			130	20.15
02/12/2025	18:04:02.978	50		20.25
			50	20.25
			50	20.25
02/12/2025	18:02:09.511	150		20.16
			150	20.16
			150	20.16
02/12/2025	17:59:37.755	225		20.14
			125	20.14
			225	20.14
			1	20.14
			99	20.14
02/12/2025	17:55:39.414	35		20.15
			35	20.15
			35	20.15
02/12/2025	17:53:42.291	50		20.27
			10	20.27
			40	20.27
			50	20.27
02/12/2025	17:50:01.389	687		20.13
			687	20.13
			472	20.13
			200	20.13
			15	20.13
02/12/2025	17:48:46.743	50		20.25
			50	20.25
			50	20.25
02/12/2025	17:43:08.352	200		20.16
			100	20.16
			100	20.16
			200	20.16
02/12/2025	17:41:02.134	79		20.16
			4	20.16
			79	20.16
			75	20.16
02/12/2025	17:38:09.544	60		20.13
			60	20.13
			60	20.13
02/12/2025	17:37:31.423	150		20.14
			150	20.14
			110	20.14
			40	20.14
02/12/2025	17:35:37.127	2		20.36
			2	20.36
			2	20.36
02/12/2025	17:35:07.638	1		20.12
			1	20.12
			1	20.12
02/12/2025	17:35:03.596	26		20.20
			1	20.20
			26	20.20
			25	20.20
02/12/2025	17:30:50.461	43		20.22
			13	20.22
			30	20.22
			43	20.22
02/12/2025	17:29:59.537	333		20.30
			333	20.30
			333	20.30
02/12/2025	17:29:55.131	1		20.30
			1	20.30
			1	20.30
02/12/2025	17:28:29.750	27		20.31
			27	20.31
			27	20.31
02/12/2025	17:27:29.149	40		20.32
			40	20.32
			40	20.32
02/12/2025	17:26:19.966	1		20.32
			1	20.32
			1	20.32
02/12/2025	17:21:43.284	90		20.30
			90	20.30
			90	20.30
02/12/2025	17:20:36.175	400		20.30
			400	20.30
			400	20.30
02/12/2025	17:20:01.985	250		20.27
			250	20.27
			250	20.27
02/12/2025	17:19:51.318	252		20.27
			252	20.27
			252	20.27
02/12/2025	17:18:59.339	3		20.27
			3	20.27
			3	20.27
02/12/2025	17:17:17.269	300		20.30
			300	20.30
			300	20.30
02/12/2025	17:15:58.368	840		20.30
			840	20.30
			840	20.30
02/12/2025	17:14:57.175	180		20.30
			180	20.30
			180	20.30
02/12/2025	17:11:40.554	1 100		20.33
			1 100	20.33
			1 100	20.33
02/12/2025	17:11:39.821	65		20.31
			65	20.31
			65	20.31
02/12/2025	17:09:49.904	100		20.32
			100	20.32
			100	20.32
02/12/2025	17:07:57.149	150		20.32
			150	20.32
			150	20.32
02/12/2025	17:06:57.626	280		20.32
			280	20.32
			280	20.32
02/12/2025	17:06:49.586	200		20.33
			200	20.33
			180	20.33
			20	20.33
02/12/2025	17:05:02.301	30		20.31
			30	20.31
			30	20.31
02/12/2025	16:55:29.615	6		20.29
			6	20.29
			6	20.29
02/12/2025	16:54:42.569	7		20.27
			7	20.27
			7	20.27
02/12/2025	16:54:29.673	7		20.28
			7	20.28
			7	20.28
02/12/2025	16:53:59.516	13		20.28
			13	20.28
			13	20.28
02/12/2025	16:53:24.914	2		20.29
			2	20.29
			2	20.29
02/12/2025	16:53:02.169	1		20.29
			1	20.29
			1	20.29
02/12/2025	16:52:45.650	2		20.29
			2	20.29
			2	20.29
02/12/2025	16:52:30.387	3		20.29
			3	20.29
			3	20.29
02/12/2025	16:52:21.020	3		20.29
			3	20.29
			3	20.29
02/12/2025	16:52:12.798	9		20.29
			9	20.29
			9	20.29
02/12/2025	16:52:12.463	2		20.29
			2	20.29
			2	20.29
02/12/2025	16:51:46.498	1		20.29
			1	20.29
			1	20.29
02/12/2025	16:51:20.507	100		20.31
			100	20.31
			100	20.31
02/12/2025	16:50:58.653	2		20.29
			2	20.29
			2	20.29
02/12/2025	16:50:58.254	1		20.29
			1	20.29
			1	20.29
02/12/2025	16:50:40.068	3		20.29
			3	20.29
			3	20.29
02/12/2025	16:50:29.179	2		20.31
			2	20.31
			2	20.31
02/12/2025	16:50:00.055	11		20.31
			11	20.31
			11	20.31
02/12/2025	16:49:35.209	4		20.31
			4	20.31
			4	20.31
02/12/2025	16:49:19.294	1		20.33
			1	20.33
			1	20.33
02/12/2025	16:49:05.109	1		20.30
			1	20.30
			1	20.30
02/12/2025	16:48:26.485	4		20.30
			4	20.30
			4	20.30
02/12/2025	16:48:16.017	4		20.30
			4	20.30
			4	20.30
02/12/2025	16:47:23.677	7		20.30
			7	20.30
			7	20.30
02/12/2025	16:46:00.764	1 250		20.30
			1 250	20.30
			1 250	20.30
02/12/2025	16:45:37.796	2		20.30
			2	20.30
			2	20.30
02/12/2025	16:45:37.444	500		20.30
			500	20.30
			500	20.30
02/12/2025	16:45:33.151	1 250		20.30
			250	20.30
			1 250	20.30
			1 000	20.30
02/12/2025	16:44:56.658	1		20.28
			1	20.28
			1	20.28
02/12/2025	16:44:56.331	14		20.28
			14	20.28
			14	20.28
02/12/2025	16:43:12.183	1 250		20.30
			1 250	20.30
			1 250	20.30
02/12/2025	16:42:51.182	500		20.27
			500	20.27
			500	20.27
02/12/2025	16:41:20.004	20		20.26
			20	20.26
			20	20.26
02/12/2025	16:31:21.125	404		20.17
			404	20.17
			404	20.17
02/12/2025	16:29:58.506	483		20.20
			483	20.20
			483	20.20
02/12/2025	16:26:42.234	25		20.19
			25	20.19
			25	20.19
02/12/2025	16:25:51.074	125		20.20
			125	20.20
			125	20.20
02/12/2025	16:24:53.851	60		20.20
			60	20.20
			60	20.20
02/12/2025	16:19:58.278	1 750		20.16
			1 750	20.16
			500	20.16
			1 250	20.16
02/12/2025	16:19:52.500	1 250		20.16
			1 250	20.16
			1 250	20.16
02/12/2025	16:18:41.599	200		20.16
			200	20.16
			200	20.16
02/12/2025	16:18:07.789	150		20.15
			150	20.15
			150	20.15
02/12/2025	16:17:48.659	150		20.15
			150	20.15
			150	20.15
02/12/2025	16:17:48.066	28		20.16
			28	20.16
			28	20.16
02/12/2025	16:17:36.411	1 000		20.16
			1 000	20.16
			1 000	20.16
02/12/2025	16:17:13.394	13		20.15
			13	20.15
			13	20.15
02/12/2025	16:16:48.420	150		20.15
			150	20.15
			150	20.15
02/12/2025	16:16:40.475	68		20.15
			68	20.15
			68	20.15
02/12/2025	16:16:05.112	1 000		20.17
			1 000	20.17
			1 000	20.17
02/12/2025	16:15:59.264	100		20.17
			100	20.17
			100	20.17
02/12/2025	16:11:47.897	15		20.16
			15	20.16
			15	20.16
02/12/2025	16:11:33.760	7		20.16
			7	20.16
			7	20.16
02/12/2025	16:10:37.365	19		20.14
			19	20.14
			19	20.14
02/12/2025	16:09:14.447	1 250		20.18
			1 250	20.18
			1 250	20.18
02/12/2025	16:09:13.846	450		20.18
			450	20.18
			450	20.18
02/12/2025	16:07:48.563	11		20.22
			11	20.22
			11	20.22
02/12/2025	16:07:48.209	25		20.23
			25	20.23
			25	20.23
02/12/2025	16:05:51.395	12		20.23
			12	20.23
			12	20.23
02/12/2025	16:05:51.084	375		20.23
			375	20.23
			375	20.23
02/12/2025	16:05:48.584	1		20.23
			1	20.23
			1	20.23
02/12/2025	16:05:26.138	1		20.22
			1	20.22
			1	20.22
02/12/2025	16:03:28.597	6		20.21
			6	20.21
			6	20.21
02/12/2025	16:03:01.884	530		20.23
			530	20.23
			530	20.23
02/12/2025	16:02:52.082	19		20.23
			19	20.23
			19	20.23
02/12/2025	16:02:41.839	100		20.23
			100	20.23
			100	20.23
02/12/2025	16:02:40.663	200		20.23
			200	20.23
			200	20.23
02/12/2025	16:00:24.731	5		20.23
			5	20.23
			5	20.23
02/12/2025	16:00:19.989	8		20.22
			8	20.22
			8	20.22
02/12/2025	15:59:12.325	8		20.24
			8	20.24
			8	20.24
02/12/2025	15:59:11.975	300		20.24
			300	20.24
			300	20.24
02/12/2025	15:55:01.958	2		20.24
			2	20.24
			2	20.24
02/12/2025	15:54:28.810	6		20.24
			6	20.24
			6	20.24
02/12/2025	15:53:01.491	35		20.29
			35	20.29
			35	20.29
02/12/2025	15:51:10.665	755		20.28
			755	20.28
			755	20.28
02/12/2025	15:49:43.273	7		20.29
			7	20.29
			7	20.29
02/12/2025	15:49:35.597	400		20.28
			400	20.28
			400	20.28
02/12/2025	15:47:40.441	8		20.28
			8	20.28
			8	20.28
02/12/2025	15:47:28.225	56		20.28
			56	20.28
			56	20.28
02/12/2025	15:47:12.522	19		20.26
			19	20.26
			19	20.26
02/12/2025	15:46:51.368	600		20.22
			600	20.22
			600	20.22
02/12/2025	15:46:50.230	1 000		20.18
			1 000	20.18
			1 000	20.18
02/12/2025	15:46:33.909	3		20.14
			3	20.14
			3	20.14
02/12/2025	15:46:23.154	100		20.14
			100	20.14
			100	20.14
02/12/2025	15:46:15.243	2		20.14
			2	20.14
			2	20.14
02/12/2025	15:45:50.453	15		20.14
			15	20.14
			15	20.14
02/12/2025	15:45:34.906	300		20.14
			300	20.14
			300	20.14
02/12/2025	15:45:30.634	1		20.12
			1	20.12
			1	20.12
02/12/2025	15:45:14.569	1		20.12
			1	20.12
			1	20.12
02/12/2025	15:45:14.156	10		20.12
			10	20.12
			10	20.12
02/12/2025	15:44:34.470	500		20.11
			500	20.11
			500	20.11
02/12/2025	15:43:43.621	1 250		20.09
			1 250	20.09
			1 250	20.09
02/12/2025	15:43:22.915	326		20.12
			250	20.12
			76	20.12
			326	20.12
02/12/2025	15:43:17.871	1 250		20.12
			1 250	20.12
			1 250	20.12
02/12/2025	15:42:36.303	1 160		20.20
			1 160	20.20
			1 160	20.20
02/12/2025	15:41:20.284	880		20.18
			880	20.18
			880	20.18
02/12/2025	15:39:40.520	150		20.20
			150	20.20
			150	20.20
02/12/2025	15:39:36.316	55		20.19
			55	20.19
			55	20.19
02/12/2025	15:39:11.511	450		20.15
			450	20.15
			450	20.15
02/12/2025	15:38:50.120	1 250		20.17
			1 250	20.17
			1 250	20.17
02/12/2025	15:38:27.619	1		20.18
			1	20.18
			1	20.18
02/12/2025	15:33:39.449	15		20.25
			15	20.25
			15	20.25
02/12/2025	15:31:00.060	1		20.28
			1	20.28
			1	20.28
02/12/2025	15:30:54.759	20		20.28
			20	20.28
			20	20.28
02/12/2025	15:30:49.506	40		20.26
			40	20.26
			40	20.26
02/12/2025	15:30:29.567	6		20.24
			6	20.24
			6	20.24
02/12/2025	15:24:09.966	26		20.29
			26	20.29
			26	20.29
02/12/2025	15:19:00.404	150		20.30
			150	20.30
			150	20.30
02/12/2025	15:18:43.874	60		20.30
			60	20.30
			60	20.30
02/12/2025	15:17:32.865	22		20.29
			22	20.29
			22	20.29
02/12/2025	15:14:29.681	593		20.23
			593	20.23
			593	20.23
02/12/2025	15:14:08.183	20		20.23
			20	20.23
			20	20.23
02/12/2025	15:13:10.819	100		20.23
			100	20.23
			100	20.23
02/12/2025	15:13:08.627	75		20.24
			75	20.24
			75	20.24
02/12/2025	15:09:55.613	8		20.23
			8	20.23
			8	20.23
02/12/2025	15:09:49.659	430		20.23
			430	20.23
			430	20.23
02/12/2025	15:09:08.296	1 250		20.24
			1 250	20.24
			1 250	20.24
02/12/2025	15:08:49.785	650		20.24
			650	20.24
			650	20.24
02/12/2025	15:06:24.212	156		20.20
			156	20.20
			156	20.20
02/12/2025	15:02:06.809	90		20.25
			90	20.25
			90	20.25
02/12/2025	15:01:39.485	76		20.25
			76	20.25
			76	20.25
02/12/2025	14:58:32.903	20		20.21
			20	20.21
			20	20.21
02/12/2025	14:57:02.530	700		20.22
			150	20.22
			700	20.22
			550	20.22
02/12/2025	14:56:16.907	1 250		20.23
			1 250	20.23
			1 250	20.23
02/12/2025	14:52:23.328	400		20.25
			400	20.25
			400	20.25
02/12/2025	14:47:24.915	150		20.24
			150	20.24
			150	20.24
02/12/2025	14:46:39.110	108		20.25
			108	20.25
			108	20.25
02/12/2025	14:45:38.272	237		20.24
			237	20.24
			237	20.24
02/12/2025	14:40:46.452	56		20.23
			56	20.23
			56	20.23
02/12/2025	14:39:47.433	330		20.25
			330	20.25
			330	20.25
02/12/2025	14:35:48.653	1		20.23
			1	20.23
			1	20.23
02/12/2025	14:35:11.001	2		20.22
			2	20.22
			2	20.22
02/12/2025	14:34:49.474	1		20.22
			1	20.22
			1	20.22
02/12/2025	14:34:44.541	1		20.22
			1	20.22
			1	20.22
02/12/2025	14:34:34.880	53		20.21
			53	20.21
			53	20.21
02/12/2025	14:33:44.767	400		20.23
			400	20.23
			400	20.23
02/12/2025	14:31:11.622	150		20.24
			150	20.24
			150	20.24
02/12/2025	14:29:58.060	660		20.26
			660	20.26
			660	20.26
02/12/2025	14:29:48.555	1 250		20.25
			1 250	20.25
			1 250	20.25
02/12/2025	14:26:48.532	246		20.26
			246	20.26
			246	20.26
02/12/2025	14:25:09.585	760		20.27
			760	20.27
			760	20.27
02/12/2025	14:20:53.759	500		20.26
			500	20.26
			500	20.26
02/12/2025	14:15:08.016	1 250		20.25
			1 250	20.25
			1 250	20.25
02/12/2025	14:14:19.624	1		20.26
			1	20.26
			1	20.26
02/12/2025	14:13:54.355	248		20.25
			248	20.25
			248	20.25
02/12/2025	14:09:46.341	100		20.27
			100	20.27
			100	20.27
02/12/2025	14:06:38.916	100		20.29
			100	20.29
			100	20.29
02/12/2025	14:01:53.151	30		20.29
			30	20.29
			30	20.29
02/12/2025	13:53:28.689	500		20.24
			500	20.24
			500	20.24
02/12/2025	13:52:00.627	495		20.21
			495	20.21
			495	20.21
02/12/2025	13:49:47.895	100		20.18
			100	20.18
			100	20.18
02/12/2025	13:47:55.998	110		20.15
			110	20.15
			110	20.15
02/12/2025	13:46:51.863	400		20.14
			400	20.14
			400	20.14
02/12/2025	13:46:17.169	1 250		20.14
			1 250	20.14
			1 250	20.14
02/12/2025	13:45:42.261	756		20.14
			6	20.14
			750	20.14
			756	20.14
02/12/2025	13:44:37.662	1 250		20.15
			1 250	20.15
			1 250	20.15
02/12/2025	13:43:17.060	1 250		20.14
			1 250	20.14
			1 250	20.14
02/12/2025	13:43:02.433	30		20.14
			30	20.14
			30	20.14
02/12/2025	13:42:54.754	750		20.10
			750	20.10
			750	20.10
02/12/2025	13:42:36.744	1 250		20.16
			1 250	20.16
			1 250	20.16
02/12/2025	13:42:18.901	1		20.18
			1	20.18
			1	20.18
02/12/2025	13:41:50.559	200		20.18
			200	20.18
			200	20.18
02/12/2025	13:41:45.986	24		20.16
			24	20.16
			24	20.16
02/12/2025	13:41:01.002	30		20.12
			30	20.12
			30	20.12
02/12/2025	13:40:00.131	30		20.10
			30	20.10
			30	20.10
02/12/2025	13:39:59.639	1 000		20.11
			1 000	20.11
			1 000	20.11
02/12/2025	13:39:56.867	20		20.13
			20	20.13
			20	20.13
02/12/2025	13:38:45.230	50		20.16
			50	20.16
			50	20.16
02/12/2025	13:38:33.862	5		20.16
			5	20.16
			5	20.16
02/12/2025	13:38:32.755	250		20.15
			250	20.15
			250	20.15
02/12/2025	13:38:14.667	350		20.16
			350	20.16
			350	20.16
02/12/2025	13:37:58.746	249		20.16
			249	20.16
			249	20.16
02/12/2025	13:37:52.890	1 250		20.16
			1 250	20.16
			1 250	20.16
02/12/2025	13:34:41.410	90		20.20
			90	20.20
			90	20.20
02/12/2025	13:34:06.961	100		20.21
			100	20.21
			100	20.21
02/12/2025	13:33:55.369	1 250		20.22
			1 250	20.22
			1 250	20.22
02/12/2025	13:33:55.152	1 250		20.22
			1 250	20.22
			1 250	20.22
02/12/2025	13:33:53.534	1 250		20.22
			1 250	20.22
			1 250	20.22
02/12/2025	13:33:49.174	1 250		20.22
			1 250	20.22
			1 250	20.22
02/12/2025	13:31:58.872	33		20.24
			33	20.24
			33	20.24
02/12/2025	13:28:38.649	53		20.22
			53	20.22
			53	20.22
02/12/2025	13:22:36.340	75		20.23
			75	20.23
			75	20.23
02/12/2025	13:21:57.837	300		20.24
			300	20.24
			300	20.24
02/12/2025	13:20:28.496	750		20.28
			750	20.28
			750	20.28
02/12/2025	13:20:06.848	1 250		20.25
			1 250	20.25
			1 250	20.25
02/12/2025	13:19:17.663	20		20.25
			20	20.25
			20	20.25
02/12/2025	13:14:51.357	160		20.29
			160	20.29
			160	20.29
02/12/2025	13:06:28.538	100		20.33
			100	20.33
			100	20.33
02/12/2025	13:05:42.869	150		20.33
			150	20.33
			150	20.33
02/12/2025	13:05:08.283	100		20.33
			100	20.33
			100	20.33
02/12/2025	13:04:53.672	271		20.32
			271	20.32
			271	20.32
02/12/2025	13:04:17.777	100		20.34
			100	20.34
			100	20.34
02/12/2025	13:03:47.696	100		20.34
			100	20.34
			100	20.34
02/12/2025	12:56:21.792	200		20.29
			200	20.29
			200	20.29
02/12/2025	12:55:51.586	83		20.29
			83	20.29
			83	20.29
02/12/2025	12:53:08.139	100		20.31
			100	20.31
			100	20.31
02/12/2025	12:48:35.650	300		20.36
			300	20.36
			300	20.36
02/12/2025	12:46:49.426	1		20.37
			1	20.37
			1	20.37
02/12/2025	12:46:10.177	332		20.34
			332	20.34
			332	20.34
02/12/2025	12:45:32.821	500		20.35
			500	20.35
			500	20.35
02/12/2025	12:45:19.720	150		20.35
			150	20.35
			150	20.35
02/12/2025	12:43:01.792	100		20.35
			100	20.35
			100	20.35
02/12/2025	12:40:42.668	150		20.34
			150	20.34
			150	20.34
02/12/2025	12:40:34.650	35		20.34
			35	20.34
			35	20.34
02/12/2025	12:37:40.066	250		20.36
			250	20.36
			250	20.36
02/12/2025	12:36:28.789	250		20.37
			250	20.37
			250	20.37
02/12/2025	12:32:40.484	1 250		20.35
			1 250	20.35
			1 250	20.35
02/12/2025	12:29:05.069	750		20.37
			750	20.37
			750	20.37
02/12/2025	12:29:01.483	1 250		20.37
			1 250	20.37
			1 250	20.37
02/12/2025	12:28:40.717	100		20.35
			100	20.35
			100	20.35
02/12/2025	12:27:56.553	113		20.33
			113	20.33
			113	20.33
02/12/2025	12:26:55.907	1 000		20.35
			1 000	20.35
			1 000	20.35
02/12/2025	12:25:35.737	200		20.36
			200	20.36
			200	20.36

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: 33.94 / Ask: 34.12
Volume: 2 430 735
+12.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice