Tradegate Exchange

Bayer AG

359

998

33.375

Date	Time	Volume	Order Volume	Price
05/12/2025	11:50:06.790	259		33.74
			259	33.74
			259	33.74
05/12/2025	11:50:00.133	85		33.73
			85	33.73
			85	33.73
05/12/2025	11:49:30.991	100		33.69
			100	33.69
			100	33.69
05/12/2025	11:49:01.010	100		33.705
			100	33.705
			100	33.705
05/12/2025	11:48:42.163	100		33.71
			100	33.71
			100	33.71
05/12/2025	11:47:06.431	300		33.69
			300	33.69
			300	33.69
05/12/2025	11:47:02.481	3		33.69
			3	33.69
			3	33.69
05/12/2025	11:46:39.153	50		33.70
			50	33.70
			50	33.70
05/12/2025	11:46:25.017	137		33.69
			137	33.69
			137	33.69
05/12/2025	11:46:12.935	500		33.69
			500	33.69
			500	33.69
05/12/2025	11:45:52.432	250		33.695
			250	33.695
			250	33.695
05/12/2025	11:45:17.489	276		33.695
			276	33.695
			276	33.695
05/12/2025	11:45:05.874	50		33.70
			50	33.70
			50	33.70
05/12/2025	11:44:46.906	80		33.735
			80	33.735
			79	33.735
			1	33.735
05/12/2025	11:43:32.101	30		33.705
			30	33.705
			30	33.705
05/12/2025	11:43:17.495	4		33.695
			4	33.695
			4	33.695
05/12/2025	11:41:50.815	100		33.69
			100	33.69
			100	33.69
05/12/2025	11:40:55.745	130		33.715
			130	33.715
			130	33.715
05/12/2025	11:40:52.665	295		33.72
			295	33.72
			295	33.72
05/12/2025	11:40:50.646	35		33.71
			35	33.71
			35	33.71
05/12/2025	11:40:22.856	220		33.715
			220	33.715
			220	33.715
05/12/2025	11:39:48.512	150		33.69
			150	33.69
			150	33.69
05/12/2025	11:39:40.427	1 000		33.70
			1 000	33.70
			1 000	33.70
05/12/2025	11:39:36.545	568		33.70
			568	33.70
			468	33.70
			100	33.70
05/12/2025	11:39:15.439	100		33.725
			100	33.725
			100	33.725
05/12/2025	11:38:07.401	300		33.725
			300	33.725
			300	33.725
05/12/2025	11:37:28.312	30		33.73
			30	33.73
			30	33.73
05/12/2025	11:35:52.325	100		33.73
			100	33.73
			100	33.73
05/12/2025	11:35:35.394	300		33.73
			300	33.73
			300	33.73
05/12/2025	11:35:00.721	741		33.725
			741	33.725
			741	33.725
05/12/2025	11:34:45.253	500		33.735
			500	33.735
			500	33.735
05/12/2025	11:34:04.659	15		33.735
			15	33.735
			15	33.735
05/12/2025	11:33:44.675	125		33.755
			125	33.755
			125	33.755
05/12/2025	11:33:18.375	100		33.76
			100	33.76
			100	33.76
05/12/2025	11:32:48.004	140		33.755
			140	33.755
			140	33.755
05/12/2025	11:31:33.956	100		33.76
			100	33.76
			100	33.76
05/12/2025	11:31:29.749	49		33.76
			49	33.76
			49	33.76
05/12/2025	11:30:53.181	8		33.75
			8	33.75
			8	33.75
05/12/2025	11:30:10.435	1 300		33.725
			1 300	33.725
			1 300	33.725
05/12/2025	11:29:56.540	90		33.735
			90	33.735
			90	33.735
05/12/2025	11:29:18.577	13		33.73
			13	33.73
			13	33.73
05/12/2025	11:28:50.328	442		33.74
			442	33.74
			442	33.74
05/12/2025	11:27:09.794	6		33.715
			6	33.715
			6	33.715
05/12/2025	11:26:58.149	75		33.73
			75	33.73
			75	33.73
05/12/2025	11:26:15.259	1 901		33.715
			1 901	33.715
			1 901	33.715
05/12/2025	11:26:13.517	300		33.715
			300	33.715
			300	33.715
05/12/2025	11:26:09.149	450		33.715
			450	33.715
			450	33.715
05/12/2025	11:25:00.753	400		33.715
			400	33.715
			400	33.715
05/12/2025	11:24:14.850	1 000		33.71
			1 000	33.71
			1 000	33.71
05/12/2025	11:23:53.579	500		33.715
			500	33.715
			500	33.715
05/12/2025	11:21:56.603	5		33.70
			5	33.70
			5	33.70
05/12/2025	11:20:48.850	100		33.715
			100	33.715
			100	33.715
05/12/2025	11:20:36.272	50		33.725
			50	33.725
			50	33.725
05/12/2025	11:19:41.540	100		33.755
			100	33.755
			100	33.755
05/12/2025	11:19:19.867	110		33.74
			110	33.74
			110	33.74
05/12/2025	11:18:37.478	296		33.74
			296	33.74
			296	33.74
05/12/2025	11:16:15.624	1 130		33.715
			1 130	33.715
			1 130	33.715
05/12/2025	11:15:29.784	2 500		33.715
			2 500	33.715
			2 500	33.715
05/12/2025	11:15:29.592	2 500		33.715
			2 500	33.715
			2 500	33.715
05/12/2025	11:15:29.430	2 500		33.715
			2 500	33.715
			2 500	33.715
05/12/2025	11:15:25.204	2 500		33.715
			2 500	33.715
			2 500	33.715
05/12/2025	11:13:07.830	149		33.765
			149	33.765
			149	33.765
05/12/2025	11:13:02.837	10		33.765
			10	33.765
			10	33.765
05/12/2025	11:12:55.543	20		33.755
			20	33.755
			20	33.755
05/12/2025	11:12:29.860	84		33.74
			84	33.74
			84	33.74
05/12/2025	11:12:25.816	500		33.725
			500	33.725
			500	33.725
05/12/2025	11:09:43.705	826		33.69
			826	33.69
			826	33.69
05/12/2025	11:09:24.494	400		33.665
			400	33.665
			400	33.665
05/12/2025	11:08:14.775	30		33.71
			30	33.71
			30	33.71
05/12/2025	11:08:08.327	100		33.70
			100	33.70
			100	33.70
05/12/2025	11:07:18.461	100		33.635
			100	33.635
			100	33.635
05/12/2025	11:07:07.767	30		33.63
			30	33.63
			30	33.63
05/12/2025	11:05:55.343	2		33.65
			2	33.65
			2	33.65
05/12/2025	11:04:24.919	64		33.65
			64	33.65
			64	33.65
05/12/2025	11:04:15.250	500		33.64
			500	33.64
			500	33.64
05/12/2025	11:03:42.288	17 500		33.67
			16 084	33.67
			1 416	33.67
			17 500	33.67
05/12/2025	11:03:24.592	2 500		33.67
			2 500	33.67
			2 500	33.67
05/12/2025	11:02:52.424	15		33.69
			15	33.69
			15	33.69
05/12/2025	11:01:31.542	30		33.725
			30	33.725
			30	33.725
05/12/2025	11:01:17.922	160		33.715
			160	33.715
			160	33.715
05/12/2025	11:00:37.035	30		33.715
			30	33.715
			30	33.715
05/12/2025	10:59:56.813	180		33.705
			180	33.705
			180	33.705
05/12/2025	10:58:12.273	180		33.725
			180	33.725
			180	33.725
05/12/2025	10:58:07.200	20		33.73
			20	33.73
			20	33.73
05/12/2025	10:55:32.217	30		33.705
			30	33.705
			30	33.705
05/12/2025	10:54:33.391	110		33.705
			110	33.705
			110	33.705
05/12/2025	10:54:11.590	300		33.71
			300	33.71
			300	33.71
05/12/2025	10:53:21.134	208		33.68
			208	33.68
			208	33.68
05/12/2025	10:53:05.624	1		33.695
			1	33.695
			1	33.695
05/12/2025	10:52:41.020	5		33.69
			5	33.69
			5	33.69
05/12/2025	10:52:21.824	100		33.685
			100	33.685
			100	33.685
05/12/2025	10:51:38.268	500		33.68
			500	33.68
			500	33.68
05/12/2025	10:51:03.202	50		33.67
			50	33.67
			50	33.67
05/12/2025	10:50:28.538	411		33.68
			411	33.68
			411	33.68
05/12/2025	10:50:24.628	50		33.68
			50	33.68
			50	33.68
05/12/2025	10:49:56.756	411		33.675
			411	33.675
			411	33.675
05/12/2025	10:48:31.531	3		33.67
			3	33.67
			3	33.67
05/12/2025	10:48:05.970	2		33.68
			2	33.68
			2	33.68
05/12/2025	10:46:55.596	200		33.675
			200	33.675
			200	33.675
05/12/2025	10:46:24.883	300		33.68
			300	33.68
			300	33.68
05/12/2025	10:45:44.069	20		33.665
			20	33.665
			20	33.665
05/12/2025	10:44:45.702	3		33.66
			3	33.66
			3	33.66
05/12/2025	10:44:45.377	1 000		33.67
			1 000	33.67
			1 000	33.67
05/12/2025	10:43:36.052	21		33.65
			21	33.65
			21	33.65
05/12/2025	10:42:39.471	100		33.635
			100	33.635
			100	33.635
05/12/2025	10:42:18.049	150		33.65
			150	33.65
			150	33.65
05/12/2025	10:42:16.843	593		33.69
			593	33.69
			593	33.69
05/12/2025	10:40:27.064	17		33.68
			17	33.68
			17	33.68
05/12/2025	10:40:20.883	85		33.69
			85	33.69
			85	33.69
05/12/2025	10:40:11.783	2 500		33.70
			2 500	33.70
			2 500	33.70
05/12/2025	10:40:06.265	2 500		33.70
			2 500	33.70
			2 500	33.70
05/12/2025	10:40:00.459	3		33.705
			3	33.705
			3	33.705
05/12/2025	10:39:40.938	44		33.715
			44	33.715
			44	33.715
05/12/2025	10:38:24.199	10		33.705
			10	33.705
			10	33.705
05/12/2025	10:37:46.002	2 400		33.78
			2 400	33.78
			2 400	33.78
05/12/2025	10:37:27.082	2 500		33.78
			2 500	33.78
			2 500	33.78
05/12/2025	10:36:30.827	17		33.79
			17	33.79
			17	33.79
05/12/2025	10:36:22.652	10		33.79
			10	33.79
			10	33.79
05/12/2025	10:36:17.290	150		33.79
			150	33.79
			150	33.79
05/12/2025	10:35:54.529	750		33.785
			750	33.785
			750	33.785
05/12/2025	10:35:28.076	40		33.79
			40	33.79
			40	33.79
05/12/2025	10:34:48.319	3		33.78
			3	33.78
			3	33.78
05/12/2025	10:31:21.043	17		33.815
			17	33.815
			17	33.815
05/12/2025	10:31:15.461	293		33.80
			293	33.80
			293	33.80
05/12/2025	10:29:13.042	92		33.85
			92	33.85
			92	33.85
05/12/2025	10:28:46.096	2		33.87
			2	33.87
			2	33.87
05/12/2025	10:28:09.921	50		33.835
			50	33.835
			50	33.835
05/12/2025	10:26:10.993	150		33.89
			150	33.89
			150	33.89
05/12/2025	10:25:59.420	70		33.88
			70	33.88
			70	33.88
05/12/2025	10:25:06.926	45		33.875
			45	33.875
			45	33.875
05/12/2025	10:24:04.911	130		33.885
			130	33.885
			130	33.885
05/12/2025	10:23:45.986	300		33.85
			300	33.85
			300	33.85
05/12/2025	10:23:05.684	177		33.875
			177	33.875
			177	33.875
05/12/2025	10:21:29.902	140		33.845
			140	33.845
			140	33.845
05/12/2025	10:20:59.109	100		33.835
			100	33.835
			100	33.835
05/12/2025	10:20:47.923	130		33.82
			130	33.82
			130	33.82
05/12/2025	10:19:45.821	40		33.80
			40	33.80
			40	33.80
05/12/2025	10:19:05.176	70		33.785
			70	33.785
			70	33.785
05/12/2025	10:18:58.100	1 000		33.74
			1 000	33.74
			1 000	33.74
05/12/2025	10:17:59.693	35		33.795
			35	33.795
			35	33.795
05/12/2025	10:16:13.281	55		33.785
			55	33.785
			55	33.785
05/12/2025	10:16:06.406	20		33.77
			20	33.77
			20	33.77
05/12/2025	10:15:16.549	41		33.77
			41	33.77
			41	33.77
05/12/2025	10:14:34.957	1 400		33.77
			1 400	33.77
			1 400	33.77
05/12/2025	10:14:17.717	442		33.765
			442	33.765
			442	33.765
05/12/2025	10:13:20.143	121		33.78
			121	33.78
			121	33.78
05/12/2025	10:13:03.189	250		33.80
			250	33.80
			250	33.80
05/12/2025	10:12:57.965	923		33.78
			923	33.78
			923	33.78
05/12/2025	10:12:31.935	50		33.785
			50	33.785
			50	33.785
05/12/2025	10:12:17.291	134		33.79
			134	33.79
			134	33.79
05/12/2025	10:12:14.173	2		33.79
			2	33.79
			2	33.79
05/12/2025	10:10:35.582	105		33.795
			105	33.795
			105	33.795
05/12/2025	10:10:22.944	300		33.79
			300	33.79
			300	33.79
05/12/2025	10:10:16.127	50		33.785
			50	33.785
			50	33.785
05/12/2025	10:08:50.359	150		33.795
			150	33.795
			150	33.795
05/12/2025	10:08:43.143	100		33.79
			100	33.79
			100	33.79
05/12/2025	10:08:34.690	100		33.795
			100	33.795
			100	33.795
05/12/2025	10:08:08.188	45		33.81
			45	33.81
			45	33.81
05/12/2025	10:07:39.223	50		33.83
			50	33.83
			50	33.83
05/12/2025	10:07:31.232	17		33.85
			17	33.85
			17	33.85
05/12/2025	10:06:10.745	10		33.84
			10	33.84
			10	33.84
05/12/2025	10:06:01.226	5		33.83
			5	33.83
			5	33.83
05/12/2025	10:05:34.757	50		33.855
			50	33.855
			50	33.855
05/12/2025	10:02:54.443	1 600		33.835
			1 600	33.835
			1 600	33.835
05/12/2025	10:02:44.611	500		33.805
			500	33.805
			500	33.805
05/12/2025	10:01:53.206	20		33.82
			20	33.82
			20	33.82
05/12/2025	10:01:50.073	41		33.82
			41	33.82
			41	33.82
05/12/2025	10:01:45.933	75		33.83
			75	33.83
			75	33.83
05/12/2025	10:00:36.196	225		33.805
			225	33.805
			225	33.805
05/12/2025	10:00:14.405	200		33.865
			200	33.865
			200	33.865
05/12/2025	09:59:56.950	20		33.835
			20	33.835
			20	33.835
05/12/2025	09:54:53.813	30		33.745
			30	33.745
			30	33.745
05/12/2025	09:53:55.529	150		33.755
			150	33.755
			150	33.755
05/12/2025	09:53:34.479	104		33.75
			104	33.75
			104	33.75
05/12/2025	09:52:04.077	50		33.745
			50	33.745
			50	33.745
05/12/2025	09:51:45.705	100		33.75
			100	33.75
			100	33.75
05/12/2025	09:51:35.427	8		33.755
			8	33.755
			8	33.755
05/12/2025	09:51:21.492	53		33.75
			53	33.75
			53	33.75
05/12/2025	09:50:17.375	45		33.76
			45	33.76
			45	33.76
05/12/2025	09:49:23.855	250		33.755
			250	33.755
			250	33.755
05/12/2025	09:49:09.418	67		33.755
			67	33.755
			67	33.755
05/12/2025	09:48:22.053	35		33.715
			35	33.715
			35	33.715
05/12/2025	09:48:11.330	150		33.72
			150	33.72
			150	33.72
05/12/2025	09:47:25.321	15		33.705
			15	33.705
			15	33.705
05/12/2025	09:46:57.675	1		33.715
			1	33.715
			1	33.715
05/12/2025	09:46:56.560	12		33.715
			12	33.715
			12	33.715
05/12/2025	09:46:08.385	150		33.70
			150	33.70
			150	33.70
05/12/2025	09:45:20.891	100		33.715
			100	33.715
			100	33.715
05/12/2025	09:45:00.828	70		33.71
			70	33.71
			70	33.71
05/12/2025	09:44:37.799	50		33.71
			50	33.71
			50	33.71
05/12/2025	09:43:45.512	74		33.715
			74	33.715
			74	33.715
05/12/2025	09:43:41.825	100		33.725
			100	33.725
			100	33.725
05/12/2025	09:42:47.713	500		33.695
			500	33.695
			500	33.695
05/12/2025	09:42:39.055	35		33.70
			35	33.70
			35	33.70
05/12/2025	09:42:38.685	750		33.70
			750	33.70
			750	33.70
05/12/2025	09:42:27.952	500		33.73
			500	33.73
			500	33.73
05/12/2025	09:41:39.156	400		33.70
			400	33.70
			400	33.70
05/12/2025	09:41:38.761	15		33.70
			15	33.70
			15	33.70
05/12/2025	09:40:08.771	250		33.68
			250	33.68
			250	33.68
05/12/2025	09:38:50.323	800		33.67
			800	33.67
			800	33.67
05/12/2025	09:38:11.011	100		33.68
			100	33.68
			100	33.68
05/12/2025	09:36:52.760	150		33.695
			150	33.695
			150	33.695
05/12/2025	09:36:40.738	139		33.695
			139	33.695
			139	33.695
05/12/2025	09:35:26.688	40		33.69
			40	33.69
			40	33.69
05/12/2025	09:34:47.647	270		33.70
			270	33.70
			270	33.70
05/12/2025	09:34:38.659	2 500		33.685
			2 500	33.685
			2 500	33.685
05/12/2025	09:33:45.969	100		33.68
			100	33.68
			100	33.68
05/12/2025	09:32:53.167	7		33.68
			7	33.68
			7	33.68
05/12/2025	09:32:05.789	50		33.70
			50	33.70
			50	33.70
05/12/2025	09:31:14.360	35		33.71
			35	33.71
			35	33.71
05/12/2025	09:30:53.342	40		33.695
			40	33.695
			40	33.695
05/12/2025	09:30:13.173	1		33.705
			1	33.705
			1	33.705
05/12/2025	09:30:04.307	450		33.70
			450	33.70
			450	33.70
05/12/2025	09:27:40.471	41		33.71
			41	33.71
			41	33.71
05/12/2025	09:27:26.781	10		33.71
			10	33.71
			10	33.71
05/12/2025	09:26:16.601	17		33.745
			17	33.745
			17	33.745
05/12/2025	09:25:44.667	100		33.715
			100	33.715
			100	33.715
05/12/2025	09:25:44.500	27		33.71
			27	33.71
			27	33.71
05/12/2025	09:25:37.875	10		33.72
			10	33.72
			10	33.72
05/12/2025	09:25:00.193	108		33.725
			108	33.725
			108	33.725
05/12/2025	09:24:52.009	122		33.73
			122	33.73
			122	33.73
05/12/2025	09:24:42.439	10		33.735
			10	33.735
			10	33.735
05/12/2025	09:24:06.949	20		33.73
			20	33.73
			20	33.73
05/12/2025	09:22:28.172	550		33.70
			550	33.70
			550	33.70
05/12/2025	09:22:10.554	150		33.735
			150	33.735
			150	33.735
05/12/2025	09:22:07.370	100		33.75
			100	33.75
			100	33.75
05/12/2025	09:21:03.930	9		33.80
			9	33.80
			9	33.80
05/12/2025	09:21:02.252	30		33.79
			30	33.79
			30	33.79
05/12/2025	09:20:40.691	700		33.825
			700	33.825
			700	33.825
05/12/2025	09:20:32.634	300		33.82
			300	33.82
			300	33.82
05/12/2025	09:20:23.846	69		33.80
			69	33.80
			69	33.80
05/12/2025	09:19:12.494	10		33.805
			10	33.805
			10	33.805
05/12/2025	09:17:34.307	100		33.765
			100	33.765
			100	33.765
05/12/2025	09:16:49.364	2		33.745
			2	33.745
			2	33.745
05/12/2025	09:16:41.915	1		33.735
			1	33.735
			1	33.735
05/12/2025	09:14:06.527	1		33.84
			1	33.84
			1	33.84
05/12/2025	09:13:42.686	400		33.85
			400	33.85
			400	33.85
05/12/2025	09:13:09.117	200		33.905
			200	33.905
			200	33.905
05/12/2025	09:12:35.147	100		33.91
			100	33.91
			100	33.91
05/12/2025	09:12:24.508	25		33.93
			25	33.93
			25	33.93
05/12/2025	09:12:06.012	592		33.93
			592	33.93
			592	33.93
05/12/2025	09:11:56.279	35		33.93
			35	33.93
			35	33.93
05/12/2025	09:11:35.646	270		33.905
			270	33.905
			270	33.905
05/12/2025	09:10:41.108	90		33.89
			90	33.89
			90	33.89
05/12/2025	09:10:38.073	300		33.89
			40	33.89
			260	33.89
			300	33.89
05/12/2025	09:10:12.359	874		33.85
			874	33.85
			74	33.85
			800	33.85
05/12/2025	09:09:58.181	250		33.845
			250	33.845
			250	33.845
05/12/2025	09:09:30.847	139		33.80
			139	33.80
			139	33.80
05/12/2025	09:09:25.132	150		33.80
			150	33.80
			150	33.80
05/12/2025	09:09:11.307	6		33.80
			6	33.80
			6	33.80
05/12/2025	09:09:11.251	1		33.80
			1	33.80
			1	33.80
05/12/2025	09:07:52.608	500		33.78
			500	33.78
			500	33.78
05/12/2025	09:07:50.360	32		33.775
			32	33.775
			32	33.775
05/12/2025	09:07:17.393	30		33.765
			30	33.765
			30	33.765
05/12/2025	09:07:12.061	500		33.775
			500	33.775
			500	33.775
05/12/2025	09:06:45.737	2 300		33.765
			2 300	33.765
			2 300	33.765
05/12/2025	09:06:44.991	2 500		33.765
			2 500	33.765
			2 500	33.765
05/12/2025	09:06:42.511	2 500		33.76
			2 500	33.76
			2 500	33.76
05/12/2025	09:04:51.025	15		33.77
			15	33.77
			15	33.77
05/12/2025	09:04:38.994	59		33.775
			59	33.775
			59	33.775
05/12/2025	09:04:32.939	155		33.77
			155	33.77
			155	33.77
05/12/2025	09:04:26.115	17		33.775
			17	33.775
			17	33.775
05/12/2025	09:04:11.661	60		33.76
			60	33.76
			60	33.76
05/12/2025	09:03:04.951	26		33.735
			26	33.735
			26	33.735
05/12/2025	09:00:15.926	138		33.775
			138	33.775
			138	33.775
05/12/2025	08:57:06.753	25		33.73
			25	33.73
			25	33.73
05/12/2025	08:55:56.066	54		33.625
			54	33.625
			54	33.625
05/12/2025	08:55:28.801	25		33.625
			25	33.625
			25	33.625
05/12/2025	08:52:17.706	150		33.625
			77	33.625
			73	33.625
			150	33.625
05/12/2025	08:50:48.553	20		33.625
			20	33.625
			20	33.625
05/12/2025	08:45:35.657	20		33.625
			20	33.625
			20	33.625
05/12/2025	08:45:07.259	230		33.625
			230	33.625
			230	33.625
05/12/2025	08:42:20.328	31		33.625
			31	33.625
			31	33.625
05/12/2025	08:39:47.645	100		33.625
			100	33.625
			100	33.625
05/12/2025	08:39:05.780	500		33.625
			500	33.625
			500	33.625
05/12/2025	08:38:45.682	1		33.625
			1	33.625
			1	33.625
05/12/2025	08:35:53.204	178		33.715
			178	33.715
			178	33.715
05/12/2025	08:35:12.112	101		33.625
			101	33.625
			101	33.625
05/12/2025	08:34:55.042	300		33.625
			300	33.625
			300	33.625
05/12/2025	08:31:33.266	15		33.725
			15	33.725
			15	33.725
05/12/2025	08:30:38.329	51		33.625
			51	33.625
			51	33.625
05/12/2025	08:29:58.103	148		33.675
			148	33.675
			148	33.675
05/12/2025	08:27:21.939	100		33.72
			100	33.72
			100	33.72
05/12/2025	08:26:18.831	45		33.725
			45	33.725
			45	33.725
05/12/2025	08:24:42.302	250		33.725
			150	33.725
			250	33.725
			100	33.725
05/12/2025	08:23:17.580	789		33.64
			789	33.64
			789	33.64
05/12/2025	08:23:14.430	4		33.645
			4	33.645
			4	33.645
05/12/2025	08:23:09.104	399		33.645
			399	33.645
			399	33.645
05/12/2025	08:22:57.196	250		33.645
			250	33.645
			250	33.645
05/12/2025	08:22:21.339	1 925		33.67
			1 925	33.67
			1 925	33.67
05/12/2025	08:22:19.146	1 491		33.70
			1 491	33.70
			1 491	33.70
05/12/2025	08:22:19.003	50		33.70
			50	33.70
			50	33.70
05/12/2025	08:22:18.786	80		33.72
			80	33.72
			80	33.72
05/12/2025	08:22:18.745	413		33.70
			413	33.70
			63	33.70
			250	33.70
			100	33.70
05/12/2025	08:22:10.848	1 013		33.695
			300	33.695
			1 013	33.695
			713	33.695
05/12/2025	08:21:24.163	77		33.675
			77	33.675
			77	33.675
05/12/2025	08:21:08.753	75		33.66
			75	33.66
			75	33.66
05/12/2025	08:18:08.108	90		33.635
			90	33.635
			90	33.635
05/12/2025	08:17:03.944	300		33.66
			300	33.66
			300	33.66
05/12/2025	08:16:59.393	77		33.665
			77	33.665
			77	33.665
05/12/2025	08:13:58.716	20		33.69
			20	33.69
			20	33.69
05/12/2025	08:12:46.610	500		33.69
			500	33.69
			300	33.69
			50	33.69
			150	33.69
05/12/2025	08:11:45.691	300		33.665
			300	33.665
			300	33.665
05/12/2025	08:10:15.793	5		33.69
			5	33.69
			5	33.69
05/12/2025	08:09:14.669	44		33.69
			44	33.69
			44	33.69
05/12/2025	08:08:28.500	40		33.69
			40	33.69
			40	33.69
05/12/2025	08:07:21.283	150		33.615
			150	33.615
			150	33.615
05/12/2025	08:06:04.560	5		33.605
			5	33.605
			5	33.605
05/12/2025	08:06:03.363	1		33.69
			1	33.69
			1	33.69
05/12/2025	08:00:44.704	1		33.69
			1	33.69
			1	33.69
05/12/2025	08:00:16.387	6		33.69
			6	33.69
			6	33.69
05/12/2025	08:00:15.477	7		33.69
			7	33.69
			7	33.69
05/12/2025	08:00:12.671	1		33.605
			1	33.605
			1	33.605
05/12/2025	08:00:10.357	14		33.605
			14	33.605
			14	33.605
05/12/2025	08:00:09.562	3		33.69
			3	33.69
			3	33.69
05/12/2025	08:00:08.940	3		33.605
			3	33.605
			3	33.605
05/12/2025	07:57:11.308	10		33.69
			10	33.69
			10	33.69
05/12/2025	07:54:24.071	11		33.69
			11	33.69
			11	33.69
05/12/2025	07:43:18.737	100		33.69
			50	33.69
			50	33.69
			100	33.69
05/12/2025	07:38:21.050	50		33.605
			50	33.605
			50	33.605
05/12/2025	07:37:11.378	60		33.605
			60	33.605
			60	33.605
05/12/2025	07:36:37.159	50		33.605
			50	33.605
			50	33.605
05/12/2025	07:30:06.352	750		33.54
			650	33.54
			480	33.54
			270	33.54
			100	33.54
05/12/2025	07:30:00.606	1 394		33.605
			4	33.605
			5	33.605
			30	33.605
			100	33.605
			100	33.605
			9	33.605
			50	33.605
			59	33.605
			50	33.605
			15	33.605
			937	33.605
			295	33.605
			15	33.605
			100	33.605
			2	33.605
			1 000	33.605
			7	33.605
			10	33.605

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