Tradegate Exchange

Vonovia SE

831

618

25.64

Date	Time	Volume	Order Volume	Price
02/12/2025	17:23:11.181	35		25.64
			35	25.64
			35	25.64
02/12/2025	17:22:58.006	25		25.64
			25	25.64
			25	25.64
02/12/2025	17:22:08.499	40		25.64
			40	25.64
			40	25.64
02/12/2025	17:21:36.193	325		25.64
			325	25.64
			325	25.64
02/12/2025	17:20:54.880	200		25.63
			200	25.63
			200	25.63
02/12/2025	17:18:59.319	340		25.65
			340	25.65
			340	25.65
02/12/2025	17:16:13.643	107		25.65
			107	25.65
			107	25.65
02/12/2025	17:15:49.946	500		25.66
			500	25.66
			500	25.66
02/12/2025	17:14:20.966	22		25.66
			22	25.66
			22	25.66
02/12/2025	17:09:04.924	200		25.68
			200	25.68
			200	25.68
02/12/2025	17:06:37.847	20		25.66
			20	25.66
			20	25.66
02/12/2025	17:05:26.337	300		25.62
			300	25.62
			300	25.62
02/12/2025	17:04:31.287	500		25.62
			500	25.62
			500	25.62
02/12/2025	17:03:32.550	145		25.61
			145	25.61
			145	25.61
02/12/2025	17:02:17.520	100		25.60
			100	25.60
			100	25.60
02/12/2025	16:59:58.611	400		25.61
			400	25.61
			400	25.61
02/12/2025	16:57:15.168	150		25.61
			150	25.61
			150	25.61
02/12/2025	16:56:29.155	600		25.59
			600	25.59
			600	25.59
02/12/2025	16:56:19.259	4		25.60
			4	25.60
			4	25.60
02/12/2025	16:54:26.125	500		25.62
			500	25.62
			500	25.62
02/12/2025	16:54:20.969	20		25.62
			20	25.62
			20	25.62
02/12/2025	16:52:38.598	50		25.63
			50	25.63
			50	25.63
02/12/2025	16:50:23.683	500		25.60
			500	25.60
			500	25.60
02/12/2025	16:47:33.954	500		25.65
			500	25.65
			500	25.65
02/12/2025	16:44:10.605	36		25.63
			36	25.63
			36	25.63
02/12/2025	16:43:13.822	200		25.64
			200	25.64
			200	25.64
02/12/2025	16:42:47.378	125		25.64
			125	25.64
			125	25.64
02/12/2025	16:41:14.644	59		25.64
			59	25.64
			59	25.64
02/12/2025	16:41:08.643	382		25.64
			382	25.64
			382	25.64
02/12/2025	16:41:04.231	600		25.64
			600	25.64
			600	25.64
02/12/2025	16:37:24.791	84		25.61
			84	25.61
			84	25.61
02/12/2025	16:35:54.648	200		25.60
			200	25.60
			200	25.60
02/12/2025	16:33:08.661	225		25.57
			225	25.57
			225	25.57
02/12/2025	16:32:00.215	50		25.57
			50	25.57
			50	25.57
02/12/2025	16:31:16.754	550		25.57
			550	25.57
			550	25.57
02/12/2025	16:30:48.999	150		25.57
			150	25.57
			150	25.57
02/12/2025	16:27:15.945	300		25.54
			300	25.54
			300	25.54
02/12/2025	16:26:42.475	250		25.56
			250	25.56
			250	25.56
02/12/2025	16:20:19.012	150		25.55
			150	25.55
			150	25.55
02/12/2025	16:19:16.643	378		25.55
			378	25.55
			378	25.55
02/12/2025	16:18:58.820	20		25.56
			20	25.56
			20	25.56
02/12/2025	16:18:01.961	500		25.55
			500	25.55
			500	25.55
02/12/2025	16:17:40.335	1		25.56
			1	25.56
			1	25.56
02/12/2025	16:16:49.714	100		25.55
			100	25.55
			100	25.55
02/12/2025	16:16:41.759	500		25.55
			500	25.55
			500	25.55
02/12/2025	16:15:37.594	263		25.55
			263	25.55
			263	25.55
02/12/2025	16:14:28.914	500		25.54
			500	25.54
			500	25.54
02/12/2025	16:14:04.354	78		25.54
			78	25.54
			78	25.54
02/12/2025	16:11:09.661	12		25.54
			12	25.54
			12	25.54
02/12/2025	16:10:26.122	83		25.53
			30	25.53
			53	25.53
			83	25.53
02/12/2025	16:09:36.343	69		25.57
			69	25.57
			69	25.57
02/12/2025	16:09:34.735	10		25.57
			10	25.57
			10	25.57
02/12/2025	16:07:40.467	30		25.57
			30	25.57
			30	25.57
02/12/2025	16:03:12.824	536		25.59
			536	25.59
			536	25.59
02/12/2025	16:01:44.836	600		25.58
			600	25.58
			600	25.58
02/12/2025	16:01:19.030	174		25.59
			41	25.59
			70	25.59
			174	25.59
			63	25.59
02/12/2025	16:01:07.527	600		25.59
			600	25.59
			600	25.59
02/12/2025	15:59:58.045	42		25.57
			42	25.57
			42	25.57
02/12/2025	15:59:39.033	200		25.59
			200	25.59
			200	25.59
02/12/2025	15:58:00.568	500		25.59
			500	25.59
			500	25.59
02/12/2025	15:55:30.547	1		25.62
			1	25.62
			1	25.62
02/12/2025	15:54:59.915	24		25.59
			24	25.59
			24	25.59
02/12/2025	15:54:55.409	98		25.61
			98	25.61
			98	25.61
02/12/2025	15:54:25.317	50		25.59
			50	25.59
			50	25.59
02/12/2025	15:53:32.310	50		25.60
			50	25.60
			50	25.60
02/12/2025	15:51:08.912	469		25.60
			469	25.60
			469	25.60
02/12/2025	15:51:08.833	159		25.60
			159	25.60
			159	25.60
02/12/2025	15:47:19.187	10		25.58
			10	25.58
			10	25.58
02/12/2025	15:46:27.177	400		25.58
			400	25.58
			400	25.58
02/12/2025	15:45:56.817	1		25.58
			1	25.58
			1	25.58
02/12/2025	15:45:35.153	470		25.58
			470	25.58
			470	25.58
02/12/2025	15:43:11.662	3		25.55
			3	25.55
			3	25.55
02/12/2025	15:41:46.214	265		25.55
			265	25.55
			265	25.55
02/12/2025	15:36:11.824	1		25.55
			1	25.55
			1	25.55
02/12/2025	15:29:50.015	134		25.53
			134	25.53
			134	25.53
02/12/2025	15:28:28.928	14		25.53
			14	25.53
			14	25.53
02/12/2025	15:27:21.162	60		25.54
			60	25.54
			60	25.54
02/12/2025	15:26:19.924	200		25.53
			200	25.53
			200	25.53
02/12/2025	15:24:28.356	100		25.54
			100	25.54
			100	25.54
02/12/2025	15:21:14.568	400		25.51
			400	25.51
			400	25.51
02/12/2025	15:20:37.891	600		25.52
			600	25.52
			600	25.52
02/12/2025	15:13:54.227	250		25.55
			250	25.55
			250	25.55
02/12/2025	15:12:23.939	500		25.54
			500	25.54
			500	25.54
02/12/2025	15:11:39.593	400		25.54
			400	25.54
			400	25.54
02/12/2025	15:09:43.855	400		25.54
			400	25.54
			400	25.54
02/12/2025	15:09:41.512	100		25.54
			100	25.54
			100	25.54
02/12/2025	15:05:21.582	500		25.54
			300	25.54
			200	25.54
			500	25.54
02/12/2025	15:03:31.431	100		25.54
			100	25.54
			100	25.54
02/12/2025	14:59:30.264	500		25.54
			500	25.54
			500	25.54
02/12/2025	14:52:52.960	500		25.57
			500	25.57
			500	25.57
02/12/2025	14:50:57.356	200		25.55
			200	25.55
			200	25.55
02/12/2025	14:50:22.910	4		25.57
			4	25.57
			4	25.57
02/12/2025	14:48:46.429	200		25.56
			200	25.56
			200	25.56
02/12/2025	14:48:37.608	40		25.54
			40	25.54
			40	25.54
02/12/2025	14:43:35.118	300		25.57
			300	25.57
			300	25.57
02/12/2025	14:42:12.114	38		25.58
			38	25.58
			38	25.58
02/12/2025	14:41:51.793	135		25.60
			135	25.60
			135	25.60
02/12/2025	14:35:16.711	40		25.59
			40	25.59
			40	25.59
02/12/2025	14:34:49.254	600		25.57
			600	25.57
			600	25.57
02/12/2025	14:31:39.661	95		25.58
			95	25.58
			95	25.58
02/12/2025	14:27:49.573	200		25.59
			200	25.59
			200	25.59
02/12/2025	14:24:09.858	120		25.57
			120	25.57
			120	25.57
02/12/2025	14:24:00.213	200		25.58
			200	25.58
			200	25.58
02/12/2025	14:21:47.776	500		25.58
			500	25.58
			500	25.58
02/12/2025	14:20:16.443	50		25.58
			50	25.58
			50	25.58
02/12/2025	14:18:25.468	93		25.58
			93	25.58
			93	25.58
02/12/2025	14:15:12.306	350		25.58
			350	25.58
			350	25.58
02/12/2025	14:15:07.441	318		25.58
			318	25.58
			318	25.58
02/12/2025	14:13:20.002	500		25.57
			300	25.57
			200	25.57
			500	25.57
02/12/2025	14:11:15.025	40		25.58
			40	25.58
			40	25.58
02/12/2025	14:01:10.358	600		25.62
			600	25.62
			600	25.62
02/12/2025	13:59:07.810	100		25.62
			100	25.62
			100	25.62
02/12/2025	13:57:10.712	1		25.62
			1	25.62
			1	25.62
02/12/2025	13:54:50.535	800		25.58
			800	25.58
			200	25.58
			600	25.58
02/12/2025	13:54:38.110	600		25.58
			600	25.58
			600	25.58
02/12/2025	13:54:38.063	600		25.58
			600	25.58
			600	25.58
02/12/2025	13:54:37.958	316		25.60
			100	25.60
			316	25.60
			216	25.60
02/12/2025	13:52:11.591	100		25.62
			100	25.62
			100	25.62
02/12/2025	13:49:05.129	100		25.63
			100	25.63
			100	25.63
02/12/2025	13:48:47.740	50		25.63
			50	25.63
			50	25.63
02/12/2025	13:47:36.063	75		25.61
			75	25.61
			75	25.61
02/12/2025	13:47:25.193	500		25.63
			500	25.63
			500	25.63
02/12/2025	13:46:15.928	351		25.64
			351	25.64
			351	25.64
02/12/2025	13:39:02.517	100		25.66
			100	25.66
			100	25.66
02/12/2025	13:35:46.672	21		25.64
			21	25.64
			21	25.64
02/12/2025	13:33:44.824	104		25.63
			104	25.63
			104	25.63
02/12/2025	13:31:15.775	255		25.66
			255	25.66
			255	25.66
02/12/2025	13:28:25.386	600		25.64
			600	25.64
			600	25.64
02/12/2025	13:27:39.523	180		25.66
			180	25.66
			180	25.66
02/12/2025	13:21:29.498	100		25.63
			100	25.63
			100	25.63
02/12/2025	13:17:57.271	225		25.63
			225	25.63
			225	25.63
02/12/2025	13:15:30.064	395		25.67
			395	25.67
			395	25.67
02/12/2025	13:15:19.901	300		25.66
			300	25.66
			300	25.66
02/12/2025	13:14:58.857	600		25.66
			600	25.66
			600	25.66
02/12/2025	13:14:14.822	40		25.68
			40	25.68
			40	25.68
02/12/2025	13:11:58.810	100		25.66
			100	25.66
			100	25.66
02/12/2025	13:11:11.939	80		25.67
			80	25.67
			80	25.67
02/12/2025	13:10:04.212	25		25.67
			25	25.67
			25	25.67
02/12/2025	13:09:32.416	200		25.67
			200	25.67
			200	25.67
02/12/2025	13:09:18.169	20		25.67
			20	25.67
			20	25.67
02/12/2025	13:03:26.355	388		25.68
			388	25.68
			388	25.68
02/12/2025	13:00:55.072	600		25.65
			600	25.65
			600	25.65
02/12/2025	13:00:54.915	600		25.65
			600	25.65
			600	25.65
02/12/2025	13:00:54.732	600		25.65
			600	25.65
			600	25.65
02/12/2025	13:00:53.916	600		25.65
			200	25.65
			600	25.65
			400	25.65
02/12/2025	13:00:30.428	600		25.63
			600	25.63
			600	25.63
02/12/2025	12:59:50.457	100		25.67
			100	25.67
			100	25.67
02/12/2025	12:58:19.958	15		25.67
			15	25.67
			15	25.67
02/12/2025	12:56:43.304	20		25.68
			20	25.68
			20	25.68
02/12/2025	12:55:36.019	300		25.69
			300	25.69
			300	25.69
02/12/2025	12:54:53.040	450		25.70
			450	25.70
			450	25.70
02/12/2025	12:51:58.077	20		25.75
			20	25.75
			20	25.75
02/12/2025	12:51:33.244	20		25.74
			20	25.74
			20	25.74
02/12/2025	12:44:44.396	20		25.76
			20	25.76
			20	25.76
02/12/2025	12:42:37.908	152		25.75
			152	25.75
			152	25.75
02/12/2025	12:41:15.411	8		25.74
			8	25.74
			8	25.74
02/12/2025	12:34:06.308	30		25.73
			30	25.73
			30	25.73
02/12/2025	12:33:41.572	400		25.71
			400	25.71
			400	25.71
02/12/2025	12:33:34.838	200		25.71
			200	25.71
			200	25.71
02/12/2025	12:33:34.718	600		25.71
			600	25.71
			600	25.71
02/12/2025	12:33:34.153	600		25.71
			600	25.71
			600	25.71
02/12/2025	12:33:29.986	600		25.71
			600	25.71
			600	25.71
02/12/2025	12:32:03.425	500		25.73
			500	25.73
			500	25.73
02/12/2025	12:31:21.262	41		25.73
			41	25.73
			41	25.73
02/12/2025	12:31:21.122	600		25.73
			600	25.73
			600	25.73
02/12/2025	12:30:30.482	600		25.73
			600	25.73
			600	25.73
02/12/2025	12:29:18.205	27		25.74
			27	25.74
			27	25.74
02/12/2025	12:28:53.297	80		25.75
			80	25.75
			80	25.75
02/12/2025	12:28:26.268	465		25.74
			465	25.74
			465	25.74
02/12/2025	12:27:42.073	10		25.71
			10	25.71
			10	25.71
02/12/2025	12:24:37.330	300		25.68
			292	25.68
			8	25.68
			300	25.68
02/12/2025	12:22:03.444	63		25.70
			63	25.70
			63	25.70
02/12/2025	12:20:06.924	9		25.70
			9	25.70
			9	25.70
02/12/2025	12:19:36.755	100		25.70
			100	25.70
			100	25.70
02/12/2025	12:18:08.174	10		25.73
			10	25.73
			10	25.73
02/12/2025	12:17:20.240	420		25.73
			420	25.73
			420	25.73
02/12/2025	12:16:41.215	442		25.73
			442	25.73
			442	25.73
02/12/2025	12:16:30.084	147		25.73
			147	25.73
			147	25.73
02/12/2025	12:06:17.982	500		25.71
			500	25.71
			500	25.71
02/12/2025	12:05:58.377	30		25.72
			30	25.72
			30	25.72
02/12/2025	12:05:56.457	100		25.72
			100	25.72
			100	25.72
02/12/2025	12:04:23.280	250		25.71
			250	25.71
			250	25.71
02/12/2025	12:01:39.773	116		25.79
			116	25.79
			116	25.79
02/12/2025	11:59:27.945	571		25.76
			200	25.76
			361	25.76
			571	25.76
			10	25.76
02/12/2025	11:59:23.027	600		25.76
			600	25.76
			600	25.76
02/12/2025	11:58:02.605	200		25.75
			200	25.75
			200	25.75
02/12/2025	11:56:49.823	39		25.76
			39	25.76
			39	25.76
02/12/2025	11:56:12.774	1 400		25.75
			1 400	25.75
			1 400	25.75
02/12/2025	11:55:44.328	600		25.75
			600	25.75
			600	25.75
02/12/2025	11:54:50.776	207		25.75
			207	25.75
			207	25.75
02/12/2025	11:54:48.402	1 415		25.75
			180	25.75
			182	25.75
			232	25.75
			1 415	25.75
			184	25.75
			320	25.75
			317	25.75
02/12/2025	11:54:24.505	245		25.75
			245	25.75
			245	25.75
02/12/2025	11:54:23.739	310		25.75
			310	25.75
			310	25.75
02/12/2025	11:54:23.534	350		25.75
			350	25.75
			120	25.75
			230	25.75
02/12/2025	11:54:23.217	164		25.75
			164	25.75
			164	25.75
02/12/2025	11:54:22.902	338		25.75
			338	25.75
			338	25.75
02/12/2025	11:54:22.796	144		25.75
			144	25.75
			144	25.75
02/12/2025	11:54:22.481	124		25.75
			124	25.75
			124	25.75
02/12/2025	11:53:50.566	249		25.73
			249	25.73
			249	25.73
02/12/2025	11:53:49.904	751		25.73
			751	25.73
			600	25.73
			150	25.73
			1	25.73
02/12/2025	11:53:40.692	600		25.73
			600	25.73
			600	25.73
02/12/2025	11:51:44.395	500		25.75
			500	25.75
			500	25.75
02/12/2025	11:51:16.690	100		25.75
			100	25.75
			100	25.75
02/12/2025	11:49:26.039	38		25.75
			38	25.75
			38	25.75
02/12/2025	11:47:59.040	400		25.72
			400	25.72
			400	25.72
02/12/2025	11:46:34.189	10		25.71
			10	25.71
			10	25.71
02/12/2025	11:44:57.525	5		25.70
			5	25.70
			5	25.70
02/12/2025	11:43:51.416	600		25.69
			600	25.69
			600	25.69
02/12/2025	11:43:09.486	420		25.66
			420	25.66
			420	25.66
02/12/2025	11:42:23.143	100		25.68
			100	25.68
			100	25.68
02/12/2025	11:41:55.464	20		25.69
			20	25.69
			20	25.69
02/12/2025	11:41:47.558	400		25.70
			150	25.70
			400	25.70
			250	25.70
02/12/2025	11:41:31.731	20		25.69
			20	25.69
			20	25.69
02/12/2025	11:39:46.832	408		25.62
			408	25.62
			408	25.62
02/12/2025	11:39:22.809	354		25.63
			354	25.63
			354	25.63
02/12/2025	11:39:20.324	500		25.63
			500	25.63
			500	25.63
02/12/2025	11:39:14.793	500		25.63
			500	25.63
			500	25.63
02/12/2025	11:38:50.108	146		25.63
			146	25.63
			146	25.63
02/12/2025	11:38:25.793	500		25.62
			500	25.62
			500	25.62
02/12/2025	11:34:56.539	10		25.62
			10	25.62
			10	25.62
02/12/2025	11:33:19.440	42		25.61
			42	25.61
			42	25.61
02/12/2025	11:32:36.680	300		25.60
			300	25.60
			300	25.60
02/12/2025	11:31:47.631	300		25.61
			300	25.61
			300	25.61
02/12/2025	11:31:24.275	500		25.59
			500	25.59
			500	25.59
02/12/2025	11:30:17.640	600		25.59
			600	25.59
			600	25.59
02/12/2025	11:29:09.800	375		25.60
			375	25.60
			375	25.60
02/12/2025	11:28:44.646	400		25.62
			400	25.62
			400	25.62
02/12/2025	11:27:16.962	1 000		25.61
			1 000	25.61
			1 000	25.61
02/12/2025	11:27:11.307	500		25.60
			500	25.60
			500	25.60
02/12/2025	11:27:10.112	200		25.59
			200	25.59
			200	25.59
02/12/2025	11:27:08.124	200		25.59
			200	25.59
			200	25.59
02/12/2025	11:27:00.149	600		25.59
			600	25.59
			600	25.59
02/12/2025	11:26:18.881	400		25.57
			400	25.57
			400	25.57
02/12/2025	11:25:48.844	600		25.57
			600	25.57
			600	25.57
02/12/2025	11:25:34.154	10		25.56
			10	25.56
			10	25.56
02/12/2025	11:24:33.902	120		25.57
			120	25.57
			120	25.57
02/12/2025	11:24:16.525	500		25.56
			500	25.56
			500	25.56
02/12/2025	11:24:06.174	391		25.57
			391	25.57
			391	25.57
02/12/2025	11:24:05.315	430		25.57
			30	25.57
			430	25.57
			400	25.57
02/12/2025	11:24:01.573	600		25.56
			600	25.56
			600	25.56
02/12/2025	11:23:23.767	600		25.56
			600	25.56
			600	25.56
02/12/2025	11:21:16.361	10		25.53
			10	25.53
			10	25.53
02/12/2025	11:20:28.787	600		25.55
			600	25.55
			600	25.55
02/12/2025	11:19:06.741	10		25.54
			10	25.54
			10	25.54
02/12/2025	11:17:19.098	600		25.53
			600	25.53
			600	25.53
02/12/2025	11:14:43.347	1 112		25.50
			60	25.50
			1 112	25.50
			1 052	25.50
02/12/2025	11:14:40.180	3 778		25.49
			1 335	25.49
			3 778	25.49
			500	25.49
			1 943	25.49
02/12/2025	11:13:38.677	600		25.49
			600	25.49
			600	25.49
02/12/2025	11:13:15.041	20		25.48
			20	25.48
			20	25.48
02/12/2025	11:13:05.574	8 200		25.47
			8 200	25.47
			8 200	25.47
02/12/2025	11:13:01.306	600		25.47
			600	25.47
			600	25.47
02/12/2025	11:12:56.011	600		25.47
			600	25.47
			600	25.47
02/12/2025	11:11:40.440	600		25.47
			600	25.47
			600	25.47
02/12/2025	11:11:07.477	100		25.48
			100	25.48
			100	25.48
02/12/2025	11:10:29.997	10		25.49
			10	25.49
			10	25.49
02/12/2025	11:09:34.353	60		25.49
			60	25.49
			60	25.49
02/12/2025	11:09:23.603	100		25.48
			100	25.48
			100	25.48
02/12/2025	11:08:19.617	175		25.46
			175	25.46
			175	25.46
02/12/2025	11:06:57.701	400		25.45
			400	25.45
			400	25.45
02/12/2025	11:06:15.593	583		25.45
			583	25.45
			583	25.45
02/12/2025	11:05:56.592	184		25.45
			184	25.45
			184	25.45
02/12/2025	11:05:25.815	100		25.45
			100	25.45
			100	25.45
02/12/2025	11:01:46.463	200		25.46
			200	25.46
			200	25.46
02/12/2025	11:01:10.432	10		25.48
			10	25.48
			10	25.48
02/12/2025	11:00:10.952	300		25.48
			300	25.48
			300	25.48
02/12/2025	10:58:56.244	500		25.45
			500	25.45
			500	25.45
02/12/2025	10:58:13.777	3		25.48
			3	25.48
			3	25.48
02/12/2025	10:57:33.767	1 308		25.48
			785	25.48
			23	25.48
			1 308	25.48
			500	25.48
02/12/2025	10:54:54.339	543		25.46
			543	25.46
			543	25.46
02/12/2025	10:54:29.087	117		25.47
			117	25.47
			117	25.47
02/12/2025	10:54:15.915	600		25.46
			600	25.46
			600	25.46
02/12/2025	10:53:00.524	45		25.48
			45	25.48
			45	25.48
02/12/2025	10:51:47.745	100		25.48
			100	25.48
			100	25.48
02/12/2025	10:51:17.981	800		25.48
			550	25.48
			250	25.48
			800	25.48
02/12/2025	10:51:13.202	600		25.47
			600	25.47
			600	25.47
02/12/2025	10:50:52.763	600		25.47
			600	25.47
			600	25.47
02/12/2025	10:50:11.540	51		25.47
			51	25.47
			51	25.47
02/12/2025	10:50:01.294	20		25.47
			20	25.47
			20	25.47
02/12/2025	10:49:57.432	500		25.45
			500	25.45
			500	25.45
02/12/2025	10:48:40.265	589		25.47
			589	25.47
			589	25.47
02/12/2025	10:47:36.041	54		25.43
			54	25.43
			54	25.43
02/12/2025	10:47:24.460	51		25.43
			51	25.43
			51	25.43
02/12/2025	10:46:42.591	20		25.45
			20	25.45
			20	25.45
02/12/2025	10:46:35.779	500		25.44
			500	25.44
			500	25.44
02/12/2025	10:45:31.659	129		25.45
			129	25.45
			129	25.45
02/12/2025	10:45:11.834	294		25.46
			294	25.46
			294	25.46
02/12/2025	10:42:52.312	40		25.44
			40	25.44
			40	25.44
02/12/2025	10:42:49.825	5		25.44
			5	25.44
			5	25.44
02/12/2025	10:42:16.763	50		25.42
			50	25.42
			50	25.42
02/12/2025	10:42:02.612	100		25.42
			100	25.42
			100	25.42
02/12/2025	10:41:43.480	220		25.43
			220	25.43
			220	25.43
02/12/2025	10:40:52.773	500		25.42
			500	25.42
			500	25.42
02/12/2025	10:40:49.914	50		25.42
			50	25.42
			50	25.42
02/12/2025	10:40:32.968	300		25.43
			300	25.43
			300	25.43
02/12/2025	10:40:26.148	750		25.41
			150	25.41
			750	25.41
			400	25.41
			200	25.41
02/12/2025	10:39:50.984	150		25.42
			150	25.42
			150	25.42
02/12/2025	10:39:37.681	400		25.42
			400	25.42
			400	25.42
02/12/2025	10:39:30.053	600		25.42
			600	25.42
			600	25.42
02/12/2025	10:37:48.267	500		25.42
			500	25.42
			500	25.42
02/12/2025	10:36:13.353	78		25.43
			78	25.43
			78	25.43
02/12/2025	10:35:10.200	100		25.43
			100	25.43
			100	25.43
02/12/2025	10:35:05.841	200		25.43
			200	25.43
			200	25.43
02/12/2025	10:33:21.919	35		25.42
			35	25.42
			35	25.42
02/12/2025	10:33:18.393	400		25.42
			400	25.42
			400	25.42
02/12/2025	10:32:59.895	1 000		25.41
			1 000	25.41
			1 000	25.41
02/12/2025	10:32:22.429	150		25.41
			150	25.41
			150	25.41
02/12/2025	10:31:38.451	300		25.41
			300	25.41
			300	25.41
02/12/2025	10:30:52.436	120		25.41
			120	25.41
			120	25.41
02/12/2025	10:30:40.071	12		25.40
			12	25.40
			12	25.40
02/12/2025	10:30:34.832	500		25.39
			500	25.39
			500	25.39
02/12/2025	10:30:02.898	600		25.39
			600	25.39
			600	25.39
02/12/2025	10:30:02.820	600		25.39
			600	25.39
			600	25.39
02/12/2025	10:29:58.548	139		25.39
			139	25.39
			139	25.39
02/12/2025	10:29:46.828	100		25.40
			100	25.40
			100	25.40
02/12/2025	10:29:46.310	100		25.40
			100	25.40
			100	25.40
02/12/2025	10:29:19.939	30		25.40
			30	25.40
			30	25.40
02/12/2025	10:29:09.912	1		25.39
			1	25.39
			1	25.39
02/12/2025	10:27:49.802	150		25.43
			150	25.43
			150	25.43
02/12/2025	10:27:26.313	500		25.40
			500	25.40
			500	25.40
02/12/2025	10:26:48.776	12		25.40
			12	25.40
			12	25.40
02/12/2025	10:26:45.495	300		25.40
			25	25.40
			300	25.40
			275	25.40
02/12/2025	10:26:22.413	200		25.42
			200	25.42
			200	25.42
02/12/2025	10:25:35.242	300		25.43
			300	25.43
			300	25.43
02/12/2025	10:24:57.503	167		25.43
			167	25.43
			167	25.43

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: 33.95 / Ask: 33.955
Volume: 2 260 509
+12.08%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 17:26:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice