Tradegate Exchange

Volkswagen AG VZ

1414

1022

100.75

Date	Time	Volume	Order Volume	Price
02/12/2025	21:55:27.273	145		100.75
			100	100.75
			45	100.75
			145	100.75
02/12/2025	21:51:46.148	150		101.00
			150	101.00
			150	101.00
02/12/2025	21:50:31.685	20		101.30
			20	101.30
			20	101.30
02/12/2025	21:42:10.105	15		101.30
			15	101.30
			15	101.30
02/12/2025	21:39:08.615	5		101.05
			5	101.05
			5	101.05
02/12/2025	21:38:07.956	150		101.05
			150	101.05
			150	101.05
02/12/2025	21:29:42.812	10		101.05
			10	101.05
			10	101.05
02/12/2025	21:23:22.197	36		101.05
			36	101.05
			36	101.05
02/12/2025	21:21:03.732	20		101.05
			20	101.05
			10	101.05
			10	101.05
02/12/2025	21:19:17.089	32		101.05
			7	101.05
			25	101.05
			32	101.05
02/12/2025	21:15:49.832	19		101.30
			19	101.30
			19	101.30
02/12/2025	21:06:38.876	7		101.05
			1	101.05
			7	101.05
			6	101.05
02/12/2025	21:03:28.820	103		101.30
			103	101.30
			22	101.30
			6	101.30
			75	101.30
02/12/2025	21:01:04.865	25		101.05
			25	101.05
			25	101.05
02/12/2025	20:58:00.346	105		101.05
			105	101.05
			105	101.05
02/12/2025	20:55:35.849	10		101.05
			10	101.05
			10	101.05
02/12/2025	20:52:17.160	5		101.05
			5	101.05
			5	101.05
02/12/2025	20:48:09.503	4		101.30
			4	101.30
			4	101.30
02/12/2025	20:43:00.480	50		101.05
			50	101.05
			50	101.05
02/12/2025	20:39:16.399	3		101.05
			3	101.05
			3	101.05
02/12/2025	20:39:16.341	30		100.75
			30	100.75
			5	100.75
			25	100.75
02/12/2025	20:36:23.873	20		100.75
			20	100.75
			20	100.75
02/12/2025	20:29:16.921	1		100.75
			1	100.75
			1	100.75
02/12/2025	20:25:56.824	1		101.30
			1	101.30
			1	101.30
02/12/2025	20:10:57.151	45		100.75
			45	100.75
			14	100.75
			25	100.75
			6	100.75
02/12/2025	20:09:00.598	4		100.75
			4	100.75
			4	100.75
02/12/2025	20:07:58.425	25		101.30
			4	101.30
			6	101.30
			10	101.30
			5	101.30
			25	101.30
02/12/2025	20:05:31.026	21		100.65
			21	100.65
			21	100.65
02/12/2025	20:03:48.913	5		100.70
			5	100.70
			5	100.70
02/12/2025	20:02:57.357	150		100.75
			75	100.75
			150	100.75
			75	100.75
02/12/2025	20:01:40.141	8		100.75
			8	100.75
			8	100.75
02/12/2025	19:58:27.043	1		101.30
			1	101.30
			1	101.30
02/12/2025	19:58:06.803	1		101.30
			1	101.30
			1	101.30
02/12/2025	19:57:45.871	1		100.65
			1	100.65
			1	100.65
02/12/2025	19:57:05.888	850		101.15
			50	101.15
			30	101.15
			850	101.15
			75	101.15
			25	101.15
			5	101.15
			645	101.15
			20	101.15
02/12/2025	19:56:54.230	150		100.85
			150	100.85
			150	100.85
02/12/2025	19:56:30.607	78		100.65
			78	100.65
			23	100.65
			25	100.65
			30	100.65
02/12/2025	19:55:36.898	150		100.85
			150	100.85
			150	100.85
02/12/2025	19:55:31.194	3		100.65
			3	100.65
			3	100.65
02/12/2025	19:55:24.499	2		100.85
			2	100.85
			2	100.85
02/12/2025	19:55:09.432	150		100.85
			150	100.85
			150	100.85
02/12/2025	19:55:02.802	5		100.65
			5	100.65
			5	100.65
02/12/2025	19:52:56.826	150		100.85
			150	100.85
			150	100.85
02/12/2025	19:52:34.754	150		100.85
			150	100.85
			150	100.85
02/12/2025	19:50:04.258	26		100.70
			26	100.70
			26	100.70
02/12/2025	19:49:36.741	1		100.95
			1	100.95
			1	100.95
02/12/2025	19:44:53.530	1		101.00
			1	101.00
			1	101.00
02/12/2025	19:40:36.005	1		100.65
			1	100.65
			1	100.65
02/12/2025	19:40:26.298	5		100.65
			5	100.65
			5	100.65
02/12/2025	19:35:20.075	40		100.65
			40	100.65
			40	100.65
02/12/2025	19:30:27.441	240		100.80
			240	100.80
			240	100.80
02/12/2025	19:30:16.426	150		100.70
			50	100.70
			50	100.70
			150	100.70
			50	100.70
02/12/2025	19:30:14.235	150		100.70
			75	100.70
			150	100.70
			30	100.70
			45	100.70
02/12/2025	19:30:11.775	150		100.70
			131	100.70
			150	100.70
			19	100.70
02/12/2025	19:27:48.376	89		100.70
			14	100.70
			89	100.70
			50	100.70
			25	100.70
02/12/2025	19:25:49.368	60		100.70
			10	100.70
			50	100.70
			60	100.70
02/12/2025	19:25:46.322	20		100.70
			20	100.70
			6	100.70
			14	100.70
02/12/2025	19:24:06.491	1		100.70
			1	100.70
			1	100.70
02/12/2025	19:23:43.900	195		101.15
			30	101.15
			50	101.15
			195	101.15
			5	101.15
			50	101.15
			60	101.15
02/12/2025	19:22:53.442	1		101.15
			1	101.15
			1	101.15
02/12/2025	19:22:41.278	5		100.70
			5	100.70
			5	100.70
02/12/2025	19:21:45.003	32		100.70
			32	100.70
			32	100.70
02/12/2025	19:20:53.518	20		100.70
			5	100.70
			15	100.70
			20	100.70
02/12/2025	19:20:32.851	180		100.95
			25	100.95
			5	100.95
			180	100.95
			150	100.95
02/12/2025	19:19:07.273	1		101.15
			1	101.15
			1	101.15
02/12/2025	19:18:30.846	2		100.95
			2	100.95
			2	100.95
02/12/2025	19:17:06.812	1		101.15
			1	101.15
			1	101.15
02/12/2025	19:16:31.282	2		100.95
			2	100.95
			2	100.95
02/12/2025	19:15:52.018	15		100.95
			15	100.95
			15	100.95
02/12/2025	19:11:16.547	4		101.15
			4	101.15
			4	101.15
02/12/2025	19:09:29.613	10		100.95
			10	100.95
			10	100.95
02/12/2025	19:09:14.363	20		101.15
			10	101.15
			20	101.15
			10	101.15
02/12/2025	19:02:05.382	67		100.95
			67	100.95
			67	100.95
02/12/2025	18:59:22.906	65		100.95
			65	100.95
			65	100.95
02/12/2025	18:54:22.525	11		100.95
			11	100.95
			11	100.95
02/12/2025	18:53:02.366	30		101.20
			30	101.20
			5	101.20
			25	101.20
02/12/2025	18:49:56.719	1		100.95
			1	100.95
			1	100.95
02/12/2025	18:48:43.806	50		101.00
			50	101.00
			50	101.00
02/12/2025	18:46:07.461	1		101.25
			1	101.25
			1	101.25
02/12/2025	18:45:39.000	5		100.95
			5	100.95
			5	100.95
02/12/2025	18:44:47.445	25		100.95
			25	100.95
			25	100.95
02/12/2025	18:43:36.241	10		100.95
			10	100.95
			10	100.95
02/12/2025	18:37:46.272	1		100.95
			1	100.95
			1	100.95
02/12/2025	18:29:23.733	120		100.95
			50	100.95
			120	100.95
			25	100.95
			20	100.95
			25	100.95
02/12/2025	18:29:12.724	10		100.95
			10	100.95
			10	100.95
02/12/2025	18:27:48.002	1		101.25
			1	101.25
			1	101.25
02/12/2025	18:26:46.458	60		100.95
			15	100.95
			60	100.95
			25	100.95
			20	100.95
02/12/2025	18:26:32.829	300		101.15
			150	101.15
			150	101.15
			300	101.15
02/12/2025	18:26:29.121	150		101.10
			150	101.10
			150	101.10
02/12/2025	18:26:06.648	280		101.05
			25	101.05
			5	101.05
			25	101.05
			25	101.05
			50	101.05
			70	101.05
			280	101.05
			50	101.05
			30	101.05
02/12/2025	18:25:27.857	200		101.15
			200	101.15
			150	101.15
			50	101.15
02/12/2025	18:25:20.322	1		101.15
			1	101.15
			1	101.15
02/12/2025	18:21:07.456	18		101.15
			18	101.15
			18	101.15
02/12/2025	18:21:03.092	21		101.15
			21	101.15
			21	101.15
02/12/2025	18:20:13.311	11		101.15
			11	101.15
			11	101.15
02/12/2025	18:15:18.306	20		101.10
			5	101.10
			20	101.10
			5	101.10
			10	101.10
02/12/2025	18:10:29.621	6		101.10
			6	101.10
			6	101.10
02/12/2025	18:10:11.659	130		101.20
			40	101.20
			90	101.20
			130	101.20
02/12/2025	18:10:04.983	20		101.15
			20	101.15
			20	101.15
02/12/2025	18:07:47.622	30		101.10
			30	101.10
			30	101.10
02/12/2025	18:07:45.875	760		101.20
			250	101.20
			40	101.20
			470	101.20
			760	101.20
02/12/2025	18:04:34.273	1		101.20
			1	101.20
			1	101.20
02/12/2025	18:04:09.315	6		101.10
			6	101.10
			6	101.10
02/12/2025	18:02:41.466	25		101.15
			25	101.15
			25	101.15
02/12/2025	18:00:07.711	100		101.05
			100	101.05
			100	101.05
02/12/2025	18:00:01.342	100		101.20
			30	101.20
			50	101.20
			20	101.20
			100	101.20
02/12/2025	17:58:44.135	2		101.05
			2	101.05
			2	101.05
02/12/2025	17:58:28.633	85		101.05
			85	101.05
			85	101.05
02/12/2025	17:58:18.518	155		101.10
			155	101.10
			155	101.10
02/12/2025	17:57:16.949	1		101.05
			1	101.05
			1	101.05
02/12/2025	17:55:50.301	15		101.20
			15	101.20
			15	101.20
02/12/2025	17:55:09.884	30		101.05
			30	101.05
			30	101.05
02/12/2025	17:55:06.833	10		101.05
			10	101.05
			10	101.05
02/12/2025	17:54:06.292	40		101.00
			10	101.00
			40	101.00
			30	101.00
02/12/2025	17:53:23.091	10		101.00
			10	101.00
			10	101.00
02/12/2025	17:52:30.724	40		101.05
			15	101.05
			25	101.05
			40	101.05
02/12/2025	17:51:18.865	10		101.00
			10	101.00
			10	101.00
02/12/2025	17:47:49.117	200		101.05
			50	101.05
			50	101.05
			100	101.05
			200	101.05
02/12/2025	17:44:03.712	100		101.15
			60	101.15
			40	101.15
			100	101.15
02/12/2025	17:40:36.211	30		101.15
			30	101.15
			30	101.15
02/12/2025	17:39:08.109	30		101.05
			30	101.05
			30	101.05
02/12/2025	17:38:01.002	63		101.05
			63	101.05
			63	101.05
02/12/2025	17:37:58.760	11		101.05
			11	101.05
			11	101.05
02/12/2025	17:36:10.728	42		100.95
			42	100.95
			42	100.95
02/12/2025	17:35:50.571	50		101.10
			50	101.10
			50	101.10
02/12/2025	17:34:31.613	50		100.85
			50	100.85
			50	100.85
02/12/2025	17:32:39.485	100		100.90
			50	100.90
			50	100.90
			100	100.90
02/12/2025	17:32:26.922	100		101.15
			100	101.15
			100	101.15
02/12/2025	17:31:31.323	100		101.10
			1	101.10
			99	101.10
			100	101.10
02/12/2025	17:28:36.926	1		101.15
			1	101.15
			1	101.15
02/12/2025	17:27:59.494	1		101.05
			1	101.05
			1	101.05
02/12/2025	17:25:41.409	42		100.95
			42	100.95
			42	100.95
02/12/2025	17:24:29.519	520		100.95
			150	100.95
			370	100.95
			520	100.95
02/12/2025	17:24:07.796	150		100.95
			150	100.95
			150	100.95
02/12/2025	17:23:55.539	1		100.95
			1	100.95
			1	100.95
02/12/2025	17:23:33.621	40		101.05
			40	101.05
			40	101.05
02/12/2025	17:21:06.475	150		101.20
			150	101.20
			100	101.20
			50	101.20
02/12/2025	17:19:21.301	27		101.15
			27	101.15
			27	101.15
02/12/2025	17:19:06.422	100		101.15
			100	101.15
			100	101.15
02/12/2025	17:18:43.908	75		101.15
			75	101.15
			75	101.15
02/12/2025	17:17:48.714	12		101.20
			12	101.20
			12	101.20
02/12/2025	17:17:37.614	1		101.25
			1	101.25
			1	101.25
02/12/2025	17:17:13.558	1		101.20
			1	101.20
			1	101.20
02/12/2025	17:13:08.925	21		101.15
			21	101.15
			21	101.15
02/12/2025	17:12:22.397	8		101.15
			8	101.15
			8	101.15
02/12/2025	17:12:17.099	30		101.15
			30	101.15
			30	101.15
02/12/2025	17:11:29.350	3		101.10
			3	101.10
			3	101.10
02/12/2025	17:09:06.206	10		101.20
			10	101.20
			10	101.20
02/12/2025	17:09:05.114	49		101.25
			40	101.25
			9	101.25
			49	101.25
02/12/2025	17:08:49.923	42		101.20
			42	101.20
			42	101.20
02/12/2025	17:07:44.271	20		101.20
			20	101.20
			20	101.20
02/12/2025	17:07:08.577	50		101.20
			50	101.20
			50	101.20
02/12/2025	17:06:51.065	150		101.20
			150	101.20
			150	101.20
02/12/2025	17:06:37.159	25		101.25
			25	101.25
			25	101.25
02/12/2025	17:05:57.752	1		101.25
			1	101.25
			1	101.25
02/12/2025	17:05:37.890	3		101.20
			3	101.20
			3	101.20
02/12/2025	17:04:36.146	2		101.05
			2	101.05
			2	101.05
02/12/2025	17:03:45.934	75		101.00
			75	101.00
			75	101.00
02/12/2025	17:02:18.389	1		101.05
			1	101.05
			1	101.05
02/12/2025	17:02:17.786	1		101.05
			1	101.05
			1	101.05
02/12/2025	17:02:04.999	9		101.00
			9	101.00
			9	101.00
02/12/2025	17:01:53.220	1		101.00
			1	101.00
			1	101.00
02/12/2025	17:01:32.797	10		101.00
			10	101.00
			10	101.00
02/12/2025	16:58:51.992	60		101.00
			60	101.00
			60	101.00
02/12/2025	16:56:13.794	10		101.00
			10	101.00
			10	101.00
02/12/2025	16:55:55.706	20		100.90
			20	100.90
			20	100.90
02/12/2025	16:54:49.175	20		100.90
			20	100.90
			20	100.90
02/12/2025	16:50:43.905	10		100.90
			10	100.90
			10	100.90
02/12/2025	16:50:31.779	58		100.90
			58	100.90
			58	100.90
02/12/2025	16:49:31.638	65		100.95
			65	100.95
			65	100.95
02/12/2025	16:48:19.561	50		100.85
			50	100.85
			50	100.85
02/12/2025	16:45:11.714	90		100.65
			90	100.65
			90	100.65
02/12/2025	16:43:24.928	27		100.75
			27	100.75
			27	100.75
02/12/2025	16:40:52.530	50		100.75
			50	100.75
			50	100.75
02/12/2025	16:39:58.760	8		100.70
			8	100.70
			8	100.70
02/12/2025	16:38:38.226	11		100.70
			11	100.70
			11	100.70
02/12/2025	16:38:21.246	15		100.70
			15	100.70
			15	100.70
02/12/2025	16:35:37.753	15		100.60
			15	100.60
			15	100.60
02/12/2025	16:34:54.410	1		100.70
			1	100.70
			1	100.70
02/12/2025	16:34:38.736	50		100.55
			50	100.55
			50	100.55
02/12/2025	16:33:26.520	150		100.55
			150	100.55
			150	100.55
02/12/2025	16:32:54.477	50		100.50
			50	100.50
			50	100.50
02/12/2025	16:31:28.785	100		100.55
			100	100.55
			100	100.55
02/12/2025	16:31:07.969	62		100.50
			62	100.50
			40	100.50
			22	100.50
02/12/2025	16:31:07.877	25		100.50
			25	100.50
			25	100.50
02/12/2025	16:31:03.773	28		100.60
			28	100.60
			28	100.60
02/12/2025	16:30:50.561	20		100.65
			20	100.65
			20	100.65
02/12/2025	16:30:12.225	70		100.80
			70	100.80
			70	100.80
02/12/2025	16:27:06.210	1		100.85
			1	100.85
			1	100.85
02/12/2025	16:27:03.143	496		100.80
			496	100.80
			496	100.80
02/12/2025	16:27:00.127	10		100.70
			10	100.70
			10	100.70
02/12/2025	16:24:43.554	150		100.90
			150	100.90
			150	100.90
02/12/2025	16:24:40.053	22		100.85
			22	100.85
			22	100.85
02/12/2025	16:24:29.053	1		100.95
			1	100.95
			1	100.95
02/12/2025	16:23:54.852	35		100.85
			35	100.85
			35	100.85
02/12/2025	16:23:54.079	35		100.85
			35	100.85
			35	100.85
02/12/2025	16:23:51.546	4		100.85
			4	100.85
			4	100.85
02/12/2025	16:22:56.903	47		100.85
			47	100.85
			47	100.85
02/12/2025	16:22:34.461	40		100.90
			40	100.90
			40	100.90
02/12/2025	16:22:20.613	16		100.85
			16	100.85
			16	100.85
02/12/2025	16:21:35.777	100		100.90
			100	100.90
			100	100.90
02/12/2025	16:21:17.001	50		100.85
			50	100.85
			50	100.85
02/12/2025	16:21:12.738	11		100.95
			11	100.95
			11	100.95
02/12/2025	16:20:48.701	1		101.00
			1	101.00
			1	101.00
02/12/2025	16:20:28.278	23		101.00
			23	101.00
			23	101.00
02/12/2025	16:20:27.942	10		100.95
			10	100.95
			10	100.95
02/12/2025	16:20:19.958	10		100.95
			10	100.95
			10	100.95
02/12/2025	16:19:43.596	29		101.00
			29	101.00
			29	101.00
02/12/2025	16:18:36.052	150		101.00
			150	101.00
			150	101.00
02/12/2025	16:18:35.443	9		101.00
			9	101.00
			9	101.00
02/12/2025	16:18:01.765	450		101.00
			450	101.00
			450	101.00
02/12/2025	16:16:33.367	30		100.90
			30	100.90
			30	100.90
02/12/2025	16:15:42.784	150		100.95
			150	100.95
			150	100.95
02/12/2025	16:15:04.906	60		100.90
			60	100.90
			60	100.90
02/12/2025	16:14:10.824	5		100.65
			5	100.65
			5	100.65
02/12/2025	16:14:04.763	6		100.60
			6	100.60
			6	100.60
02/12/2025	16:14:04.704	25		100.60
			25	100.60
			25	100.60
02/12/2025	16:12:07.610	650		100.90
			650	100.90
			450	100.90
			200	100.90
02/12/2025	16:12:03.216	450		100.90
			450	100.90
			450	100.90
02/12/2025	16:11:57.316	68		100.95
			68	100.95
			68	100.95
02/12/2025	16:11:43.631	300		100.95
			300	100.95
			300	100.95
02/12/2025	16:11:30.013	100		100.90
			100	100.90
			100	100.90
02/12/2025	16:11:17.712	117		100.80
			52	100.80
			15	100.80
			50	100.80
			117	100.80
02/12/2025	16:11:17.536	898		100.80
			449	100.80
			449	100.80
			898	100.80
02/12/2025	16:11:12.747	450		100.80
			450	100.80
			450	100.80
02/12/2025	16:10:29.676	165		100.95
			165	100.95
			25	100.95
			30	100.95
			30	100.95
			80	100.95
02/12/2025	16:10:29.582	29		101.00
			29	101.00
			29	101.00
02/12/2025	16:10:25.272	6		101.10
			6	101.10
			6	101.10
02/12/2025	16:10:21.781	10		101.20
			10	101.20
			10	101.20
02/12/2025	16:10:21.449	200		101.15
			200	101.15
			200	101.15
02/12/2025	16:09:23.996	81		101.40
			81	101.40
			81	101.40
02/12/2025	16:09:21.381	82		101.40
			82	101.40
			82	101.40
02/12/2025	16:09:06.700	82		101.35
			82	101.35
			82	101.35
02/12/2025	16:09:03.279	1		101.30
			1	101.30
			1	101.30
02/12/2025	16:08:53.825	82		101.35
			82	101.35
			82	101.35
02/12/2025	16:08:42.202	300		101.35
			300	101.35
			300	101.35
02/12/2025	16:08:37.272	4		101.30
			4	101.30
			4	101.30
02/12/2025	16:07:16.965	7 430		101.45
			7 430	101.45
			7 430	101.45
02/12/2025	16:06:44.748	190		101.60
			190	101.60
			190	101.60
02/12/2025	16:06:06.420	150		101.45
			150	101.45
			150	101.45
02/12/2025	16:06:02.898	4		101.50
			4	101.50
			4	101.50
02/12/2025	16:05:56.855	25		101.55
			25	101.55
			25	101.55
02/12/2025	16:05:55.211	150		101.50
			150	101.50
			150	101.50
02/12/2025	16:04:54.751	5		101.55
			5	101.55
			5	101.55
02/12/2025	16:04:48.389	1		101.60
			1	101.60
			1	101.60
02/12/2025	16:04:47.587	5		101.55
			5	101.55
			5	101.55
02/12/2025	16:04:07.844	6		101.55
			5	101.55
			1	101.55
			6	101.55
02/12/2025	16:03:53.444	30		101.60
			30	101.60
			30	101.60
02/12/2025	16:03:22.902	30		101.60
			30	101.60
			30	101.60
02/12/2025	16:02:33.426	10		101.60
			10	101.60
			10	101.60
02/12/2025	15:59:35.368	20		101.60
			20	101.60
			20	101.60
02/12/2025	15:59:32.266	7		101.65
			7	101.65
			7	101.65
02/12/2025	15:59:15.001	150		101.60
			150	101.60
			150	101.60
02/12/2025	15:57:56.692	18		101.60
			18	101.60
			18	101.60
02/12/2025	15:57:36.588	75		101.60
			75	101.60
			75	101.60
02/12/2025	15:57:27.168	18		101.60
			18	101.60
			18	101.60
02/12/2025	15:57:02.037	170		101.60
			170	101.60
			170	101.60
02/12/2025	15:56:47.889	30		101.55
			30	101.55
			30	101.55
02/12/2025	15:55:34.528	115		101.70
			65	101.70
			50	101.70
			115	101.70
02/12/2025	15:55:18.175	30		101.65
			30	101.65
			10	101.65
			20	101.65
02/12/2025	15:55:10.189	2		101.65
			2	101.65
			2	101.65
02/12/2025	15:54:48.786	1		101.60
			1	101.60
			1	101.60
02/12/2025	15:54:11.858	4		101.55
			4	101.55
			4	101.55
02/12/2025	15:53:52.761	25		101.65
			25	101.65
			15	101.65
			10	101.65
02/12/2025	15:52:55.086	10		101.55
			10	101.55
			10	101.55
02/12/2025	15:52:16.440	10		101.55
			10	101.55
			10	101.55
02/12/2025	15:51:30.933	300		101.60
			110	101.60
			25	101.60
			165	101.60
			300	101.60
02/12/2025	15:50:48.528	1		101.60
			1	101.60
			1	101.60
02/12/2025	15:50:24.496	2		101.45
			2	101.45
			2	101.45
02/12/2025	15:50:11.658	100		101.55
			100	101.55
			100	101.55
02/12/2025	15:50:00.545	100		101.50
			100	101.50
			100	101.50
02/12/2025	15:49:59.064	13		101.45
			13	101.45
			13	101.45
02/12/2025	15:49:44.456	40		101.45
			40	101.45
			40	101.45
02/12/2025	15:48:24.056	50		101.45
			50	101.45
			50	101.45
02/12/2025	15:46:42.005	10		101.50
			10	101.50
			10	101.50
02/12/2025	15:46:35.852	50		101.45
			50	101.45
			50	101.45
02/12/2025	15:45:34.649	125		101.40
			125	101.40
			125	101.40
02/12/2025	15:43:52.294	25		101.25
			25	101.25
			25	101.25
02/12/2025	15:42:48.116	450		101.15
			450	101.15
			450	101.15
02/12/2025	15:42:44.508	63		101.10
			63	101.10
			63	101.10
02/12/2025	15:42:36.040	450		101.15
			450	101.15
			450	101.15
02/12/2025	15:42:31.398	50		101.10
			50	101.10
			50	101.10
02/12/2025	15:42:21.960	450		101.15
			450	101.15
			450	101.15
02/12/2025	15:42:17.335	450		101.15
			450	101.15
			450	101.15
02/12/2025	15:42:03.252	25		101.10
			25	101.10
			25	101.10
02/12/2025	15:39:18.597	450		101.20
			450	101.20
			450	101.20
02/12/2025	15:39:14.156	1 282		101.25
			1 282	101.25
			7	101.25
			1 275	101.25
02/12/2025	15:38:27.223	450		101.20
			450	101.20
			450	101.20
02/12/2025	15:38:07.575	400		101.30
			400	101.30
			400	101.30
02/12/2025	15:38:01.309	20		101.30
			20	101.30
			20	101.30
02/12/2025	15:37:54.236	1		101.30
			1	101.30
			1	101.30
02/12/2025	15:37:38.097	450		101.30
			450	101.30
			450	101.30
02/12/2025	15:37:27.049	6		101.25
			6	101.25
			6	101.25
02/12/2025	15:37:15.930	5		101.25
			5	101.25
			5	101.25
02/12/2025	15:37:10.135	450		101.25
			450	101.25
			450	101.25
02/12/2025	15:36:53.303	200		101.20
			200	101.20
			200	101.20
02/12/2025	15:36:27.015	3		101.25
			3	101.25
			3	101.25
02/12/2025	15:35:16.131	157		101.15
			157	101.15
			157	101.15
02/12/2025	15:35:16.032	450		101.15
			450	101.15
			450	101.15
02/12/2025	15:35:15.694	81		101.10
			81	101.10
			81	101.10
02/12/2025	15:34:34.829	550		101.25
			100	101.25
			450	101.25
			550	101.25
02/12/2025	15:34:27.339	450		101.25
			450	101.25
			450	101.25
02/12/2025	15:33:55.898	2		101.20
			2	101.20
			2	101.20
02/12/2025	15:33:28.533	43		101.25
			43	101.25
			43	101.25
02/12/2025	15:32:59.400	10		101.25
			10	101.25
			10	101.25

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