Tradegate Exchange

RENK Group AG

772

632

48.35

Date	Time	Volume	Order Volume	Price
02/12/2025	14:57:02.438	100		48.35
			100	48.35
			100	48.35
02/12/2025	14:56:02.415	162		48.44
			162	48.44
			162	48.44
02/12/2025	14:55:41.912	31		48.405
			31	48.405
			31	48.405
02/12/2025	14:55:39.934	50		48.465
			50	48.465
			50	48.465
02/12/2025	14:55:01.635	300		48.50
			100	48.50
			300	48.50
			200	48.50
02/12/2025	14:54:38.014	200		48.45
			200	48.45
			200	48.45
02/12/2025	14:50:32.859	50		48.185
			50	48.185
			50	48.185
02/12/2025	14:48:00.346	114		48.30
			114	48.30
			14	48.30
			100	48.30
02/12/2025	14:47:51.537	100		48.265
			100	48.265
			100	48.265
02/12/2025	14:47:34.378	40		48.235
			40	48.235
			40	48.235
02/12/2025	14:47:27.600	250		48.235
			250	48.235
			250	48.235
02/12/2025	14:46:36.057	100		48.185
			100	48.185
			100	48.185
02/12/2025	14:46:00.532	4		48.22
			4	48.22
			4	48.22
02/12/2025	14:45:02.933	10		48.215
			10	48.215
			10	48.215
02/12/2025	14:44:35.919	10		48.16
			10	48.16
			10	48.16
02/12/2025	14:43:09.748	50		48.13
			50	48.13
			50	48.13
02/12/2025	14:43:00.936	30		48.13
			30	48.13
			30	48.13
02/12/2025	14:42:55.216	173		48.095
			173	48.095
			173	48.095
02/12/2025	14:40:56.456	358		48.09
			358	48.09
			100	48.09
			258	48.09
02/12/2025	14:40:29.210	200		48.005
			200	48.005
			200	48.005
02/12/2025	14:39:36.751	100		48.05
			100	48.05
			100	48.05
02/12/2025	14:39:00.516	850		47.975
			600	47.975
			850	47.975
			250	47.975
02/12/2025	14:38:17.718	400		47.99
			400	47.99
			400	47.99
02/12/2025	14:38:11.202	17		47.985
			17	47.985
			17	47.985
02/12/2025	14:30:55.205	300		48.085
			300	48.085
			300	48.085
02/12/2025	14:30:31.853	62		48.07
			62	48.07
			62	48.07
02/12/2025	14:30:09.800	52		48.05
			52	48.05
			52	48.05
02/12/2025	14:29:35.531	50		47.995
			50	47.995
			50	47.995
02/12/2025	14:29:25.745	20		48.025
			20	48.025
			20	48.025
02/12/2025	14:26:52.866	10		48.005
			10	48.005
			10	48.005
02/12/2025	14:23:31.009	20		47.925
			20	47.925
			20	47.925
02/12/2025	14:22:57.995	100		47.88
			100	47.88
			100	47.88
02/12/2025	14:21:27.598	2		47.885
			2	47.885
			2	47.885
02/12/2025	14:21:24.730	22		47.885
			22	47.885
			22	47.885
02/12/2025	14:21:18.408	20		47.885
			20	47.885
			20	47.885
02/12/2025	14:19:45.307	350		47.885
			350	47.885
			350	47.885
02/12/2025	14:19:00.455	30		47.88
			30	47.88
			30	47.88
02/12/2025	14:16:46.527	20		47.895
			20	47.895
			20	47.895
02/12/2025	14:16:20.861	100		47.905
			100	47.905
			100	47.905
02/12/2025	14:15:37.799	100		47.845
			100	47.845
			100	47.845
02/12/2025	14:15:26.827	20		47.875
			20	47.875
			20	47.875
02/12/2025	14:14:40.364	191		47.86
			191	47.86
			191	47.86
02/12/2025	14:13:32.426	150		47.87
			150	47.87
			150	47.87
02/12/2025	14:13:09.103	3		47.895
			3	47.895
			3	47.895
02/12/2025	14:13:04.093	103		47.895
			103	47.895
			103	47.895
02/12/2025	14:12:25.584	25		47.895
			25	47.895
			25	47.895
02/12/2025	14:12:23.160	70		47.86
			70	47.86
			70	47.86
02/12/2025	14:10:28.942	50		47.88
			50	47.88
			50	47.88
02/12/2025	14:09:52.124	210		47.90
			168	47.90
			42	47.90
			210	47.90
02/12/2025	14:09:28.841	210		47.905
			210	47.905
			210	47.905
02/12/2025	14:09:20.753	25		47.925
			25	47.925
			25	47.925
02/12/2025	14:09:06.388	300		47.92
			300	47.92
			300	47.92
02/12/2025	14:09:06.312	350		47.92
			350	47.92
			350	47.92
02/12/2025	14:08:40.565	350		47.92
			350	47.92
			350	47.92
02/12/2025	14:08:21.707	155		47.925
			155	47.925
			155	47.925
02/12/2025	14:07:09.771	1		47.925
			1	47.925
			1	47.925
02/12/2025	14:05:59.820	63		47.925
			63	47.925
			63	47.925
02/12/2025	14:05:59.742	300		47.925
			300	47.925
			300	47.925
02/12/2025	14:04:27.946	40		47.885
			40	47.885
			40	47.885
02/12/2025	14:04:13.900	70		47.885
			70	47.885
			70	47.885
02/12/2025	14:02:45.306	550		47.925
			550	47.925
			550	47.925
02/12/2025	13:59:07.998	99		47.905
			99	47.905
			99	47.905
02/12/2025	13:59:05.679	50		47.935
			50	47.935
			50	47.935
02/12/2025	13:58:51.400	134		47.905
			134	47.905
			134	47.905
02/12/2025	13:58:50.797	50		47.905
			50	47.905
			50	47.905
02/12/2025	13:58:16.285	40		47.95
			40	47.95
			40	47.95
02/12/2025	13:58:05.316	100		47.955
			100	47.955
			100	47.955
02/12/2025	13:57:55.923	24		47.96
			24	47.96
			24	47.96
02/12/2025	13:57:40.367	3		47.955
			3	47.955
			3	47.955
02/12/2025	13:57:29.799	105		47.98
			105	47.98
			105	47.98
02/12/2025	13:57:24.186	200		47.95
			200	47.95
			200	47.95
02/12/2025	13:57:18.683	50		47.94
			50	47.94
			50	47.94
02/12/2025	13:57:00.300	150		47.91
			150	47.91
			150	47.91
02/12/2025	13:54:45.417	125		47.945
			125	47.945
			125	47.945
02/12/2025	13:53:29.842	50		47.915
			50	47.915
			50	47.915
02/12/2025	13:52:40.201	62		47.92
			62	47.92
			62	47.92
02/12/2025	13:52:25.857	3		47.90
			3	47.90
			3	47.90
02/12/2025	13:52:22.707	550		47.93
			550	47.93
			550	47.93
02/12/2025	13:51:56.811	400		47.915
			400	47.915
			400	47.915
02/12/2025	13:51:11.506	50		47.915
			50	47.915
			50	47.915
02/12/2025	13:50:21.888	3		47.905
			3	47.905
			3	47.905
02/12/2025	13:49:19.075	200		47.87
			200	47.87
			200	47.87
02/12/2025	13:49:15.408	7		47.915
			7	47.915
			7	47.915
02/12/2025	13:48:58.290	1		47.925
			1	47.925
			1	47.925
02/12/2025	13:48:16.674	15		47.845
			15	47.845
			15	47.845
02/12/2025	13:47:53.682	200		47.84
			200	47.84
			200	47.84
02/12/2025	13:47:52.064	52		47.85
			52	47.85
			52	47.85
02/12/2025	13:47:09.391	200		47.845
			200	47.845
			200	47.845
02/12/2025	13:45:40.719	110		47.805
			110	47.805
			110	47.805
02/12/2025	13:44:50.632	28		47.77
			28	47.77
			28	47.77
02/12/2025	13:44:10.270	20		47.825
			10	47.825
			10	47.825
			20	47.825
02/12/2025	13:43:21.810	350		47.78
			350	47.78
			350	47.78
02/12/2025	13:43:16.915	100		47.765
			100	47.765
			100	47.765
02/12/2025	13:41:35.154	150		47.685
			150	47.685
			150	47.685
02/12/2025	13:40:48.870	200		47.66
			200	47.66
			200	47.66
02/12/2025	13:40:42.202	25		47.715
			25	47.715
			25	47.715
02/12/2025	13:39:36.077	103		47.65
			103	47.65
			103	47.65
02/12/2025	13:38:31.949	1		47.635
			1	47.635
			1	47.635
02/12/2025	13:36:47.751	50		47.615
			50	47.615
			50	47.615
02/12/2025	13:36:07.735	130		47.63
			130	47.63
			130	47.63
02/12/2025	13:35:53.856	30		47.635
			30	47.635
			30	47.635
02/12/2025	13:34:45.705	800		47.60
			800	47.60
			800	47.60
02/12/2025	13:34:15.205	300		47.615
			300	47.615
			300	47.615
02/12/2025	13:34:07.941	330		47.58
			330	47.58
			330	47.58
02/12/2025	13:33:46.241	30		47.615
			30	47.615
			30	47.615
02/12/2025	13:33:03.791	25		47.615
			25	47.615
			25	47.615
02/12/2025	13:32:41.645	500		47.555
			500	47.555
			500	47.555
02/12/2025	13:32:24.304	500		47.555
			500	47.555
			500	47.555
02/12/2025	13:31:53.835	40		47.585
			40	47.585
			40	47.585
02/12/2025	13:31:28.399	50		47.605
			50	47.605
			50	47.605
02/12/2025	13:31:01.686	46		47.575
			46	47.575
			46	47.575
02/12/2025	13:29:31.989	300		47.51
			300	47.51
			300	47.51
02/12/2025	13:29:26.906	350		47.51
			350	47.51
			350	47.51
02/12/2025	13:29:26.839	350		47.51
			350	47.51
			350	47.51
02/12/2025	13:29:26.684	117		47.55
			117	47.55
			10	47.55
			55	47.55
			52	47.55
02/12/2025	13:28:26.088	15		47.585
			15	47.585
			15	47.585
02/12/2025	13:28:24.503	35		47.585
			35	47.585
			35	47.585
02/12/2025	13:27:30.783	30		47.58
			30	47.58
			30	47.58
02/12/2025	13:26:16.217	17		47.555
			17	47.555
			17	47.555
02/12/2025	13:26:12.008	117		47.555
			117	47.555
			117	47.555
02/12/2025	13:25:30.927	42		47.58
			42	47.58
			42	47.58
02/12/2025	13:23:40.405	5		47.625
			5	47.625
			5	47.625
02/12/2025	13:23:33.203	4		47.635
			4	47.635
			4	47.635
02/12/2025	13:23:23.806	150		47.575
			150	47.575
			150	47.575
02/12/2025	13:22:44.361	5		47.605
			5	47.605
			5	47.605
02/12/2025	13:22:36.713	2		47.605
			2	47.605
			2	47.605
02/12/2025	13:22:10.124	4		47.565
			4	47.565
			4	47.565
02/12/2025	13:22:09.888	200		47.60
			200	47.60
			200	47.60
02/12/2025	13:21:43.610	305		47.63
			286	47.63
			305	47.63
			19	47.63
02/12/2025	13:21:35.814	350		47.615
			350	47.615
			350	47.615
02/12/2025	13:21:28.791	3		47.59
			3	47.59
			3	47.59
02/12/2025	13:21:21.962	40		47.59
			40	47.59
			40	47.59
02/12/2025	13:21:14.384	87		47.575
			87	47.575
			87	47.575
02/12/2025	13:21:06.261	550		47.575
			550	47.575
			550	47.575
02/12/2025	13:20:54.236	1		47.555
			1	47.555
			1	47.555
02/12/2025	13:20:43.447	175		47.60
			50	47.60
			175	47.60
			20	47.60
			105	47.60
02/12/2025	13:20:19.615	10		47.645
			10	47.645
			10	47.645
02/12/2025	13:20:05.579	387		47.75
			387	47.75
			387	47.75
02/12/2025	13:19:51.554	250		47.695
			250	47.695
			250	47.695
02/12/2025	13:19:26.881	964		47.61
			964	47.61
			500	47.61
			464	47.61
02/12/2025	13:18:57.218	175		47.605
			175	47.605
			175	47.605
02/12/2025	13:17:41.575	3		47.66
			3	47.66
			3	47.66
02/12/2025	13:17:40.372	5		47.675
			5	47.675
			5	47.675
02/12/2025	13:17:33.011	2		47.675
			2	47.675
			2	47.675
02/12/2025	13:17:23.881	115		47.65
			115	47.65
			115	47.65
02/12/2025	13:17:07.179	6		47.665
			6	47.665
			6	47.665
02/12/2025	13:16:25.414	1		47.69
			1	47.69
			1	47.69
02/12/2025	13:16:24.712	5		47.69
			5	47.69
			5	47.69
02/12/2025	13:15:51.094	1		47.705
			1	47.705
			1	47.705
02/12/2025	13:15:50.188	5		47.705
			5	47.705
			5	47.705
02/12/2025	13:15:47.485	260		47.72
			25	47.72
			200	47.72
			35	47.72
			260	47.72
02/12/2025	13:15:35.906	300		47.74
			300	47.74
			300	47.74
02/12/2025	13:15:00.180	200		47.80
			200	47.80
			200	47.80
02/12/2025	13:14:33.709	20		47.81
			20	47.81
			20	47.81
02/12/2025	13:14:33.608	308		47.81
			308	47.81
			283	47.81
			25	47.81
02/12/2025	13:13:50.322	67		47.865
			67	47.865
			67	47.865
02/12/2025	13:11:43.104	225		47.89
			225	47.89
			225	47.89
02/12/2025	13:10:31.018	13		47.96
			13	47.96
			13	47.96
02/12/2025	13:09:49.624	81		47.93
			81	47.93
			81	47.93
02/12/2025	13:09:08.082	35		47.95
			35	47.95
			35	47.95
02/12/2025	13:08:20.240	100		47.92
			100	47.92
			100	47.92
02/12/2025	13:07:40.615	330		47.86
			50	47.86
			200	47.86
			80	47.86
			318	47.86
			12	47.86
02/12/2025	13:06:01.582	60		47.95
			60	47.95
			60	47.95
02/12/2025	13:05:56.820	250		47.915
			250	47.915
			250	47.915
02/12/2025	13:05:49.639	300		47.925
			300	47.925
			300	47.925
02/12/2025	13:05:49.604	300		47.925
			300	47.925
			300	47.925
02/12/2025	13:04:31.278	5		47.97
			5	47.97
			5	47.97
02/12/2025	13:03:58.952	30		47.96
			30	47.96
			30	47.96
02/12/2025	13:03:37.323	100		47.99
			100	47.99
			100	47.99
02/12/2025	13:03:37.262	286		48.00
			50	48.00
			286	48.00
			236	48.00
02/12/2025	13:03:12.794	250		48.00
			30	48.00
			250	48.00
			220	48.00
02/12/2025	13:02:33.461	90		48.025
			90	48.025
			90	48.025
02/12/2025	13:02:33.400	10		48.09
			10	48.09
			10	48.09
02/12/2025	13:02:33.327	56		48.20
			56	48.20
			56	48.20
02/12/2025	13:01:01.946	26		48.21
			26	48.21
			26	48.21
02/12/2025	13:00:38.570	10		48.21
			10	48.21
			10	48.21
02/12/2025	12:57:10.433	10		48.055
			10	48.055
			10	48.055
02/12/2025	12:56:22.245	300		48.055
			300	48.055
			300	48.055
02/12/2025	12:56:15.999	300		48.055
			300	48.055
			300	48.055
02/12/2025	12:56:14.457	400		48.055
			400	48.055
			400	48.055
02/12/2025	12:54:37.920	40		48.08
			40	48.08
			40	48.08
02/12/2025	12:51:22.703	2		48.135
			2	48.135
			2	48.135
02/12/2025	12:50:29.479	50		48.14
			50	48.14
			50	48.14
02/12/2025	12:49:28.604	2 104		48.10
			2 104	48.10
			2 104	48.10
02/12/2025	12:49:14.895	300		48.10
			300	48.10
			300	48.10
02/12/2025	12:49:12.971	300		48.10
			300	48.10
			300	48.10
02/12/2025	12:48:48.112	162		48.06
			162	48.06
			162	48.06
02/12/2025	12:48:28.017	5		48.065
			5	48.065
			5	48.065
02/12/2025	12:45:46.524	100		48.03
			100	48.03
			100	48.03
02/12/2025	12:44:10.277	30		48.095
			30	48.095
			30	48.095
02/12/2025	12:42:54.068	14		48.08
			14	48.08
			14	48.08
02/12/2025	12:38:18.064	350		48.215
			350	48.215
			350	48.215
02/12/2025	12:38:16.607	350		48.215
			350	48.215
			350	48.215
02/12/2025	12:38:16.016	350		48.215
			350	48.215
			350	48.215
02/12/2025	12:38:15.327	350		48.215
			350	48.215
			350	48.215
02/12/2025	12:37:35.457	15		48.25
			15	48.25
			15	48.25
02/12/2025	12:35:29.602	1		48.265
			1	48.265
			1	48.265
02/12/2025	12:33:44.117	90		48.075
			90	48.075
			90	48.075
02/12/2025	12:32:18.756	250		48.065
			250	48.065
			250	48.065
02/12/2025	12:31:00.768	40		48.11
			40	48.11
			40	48.11
02/12/2025	12:30:32.021	210		48.115
			210	48.115
			210	48.115
02/12/2025	12:30:24.690	20		48.105
			20	48.105
			20	48.105
02/12/2025	12:28:37.582	15		48.095
			15	48.095
			15	48.095
02/12/2025	12:27:33.759	50		48.16
			50	48.16
			50	48.16
02/12/2025	12:27:18.170	140		48.14
			140	48.14
			140	48.14
02/12/2025	12:25:38.247	200		48.135
			200	48.135
			200	48.135
02/12/2025	12:24:02.082	25		48.10
			25	48.10
			25	48.10
02/12/2025	12:23:14.629	15		48.12
			15	48.12
			15	48.12
02/12/2025	12:21:36.249	50		48.045
			50	48.045
			50	48.045
02/12/2025	12:20:37.855	250		48.12
			150	48.12
			250	48.12
			100	48.12
02/12/2025	12:20:29.978	250		48.095
			250	48.095
			250	48.095
02/12/2025	12:20:13.261	77		48.04
			77	48.04
			77	48.04
02/12/2025	12:19:29.601	30		48.055
			30	48.055
			30	48.055
02/12/2025	12:15:58.087	50		48.06
			50	48.06
			50	48.06
02/12/2025	12:15:42.904	40		48.085
			40	48.085
			40	48.085
02/12/2025	12:15:17.235	100		48.06
			17	48.06
			100	48.06
			83	48.06
02/12/2025	12:15:16.291	1		48.095
			1	48.095
			1	48.095
02/12/2025	12:14:02.063	135		48.065
			135	48.065
			135	48.065
02/12/2025	12:12:42.845	13		48.065
			13	48.065
			13	48.065
02/12/2025	12:12:01.472	11		48.125
			11	48.125
			11	48.125
02/12/2025	12:11:55.772	75		48.12
			75	48.12
			75	48.12
02/12/2025	12:11:41.609	25		48.125
			25	48.125
			25	48.125
02/12/2025	12:11:39.398	60		48.085
			10	48.085
			60	48.085
			50	48.085
02/12/2025	12:11:23.280	650		48.15
			650	48.15
			650	48.15
02/12/2025	12:10:08.950	350		48.15
			350	48.15
			350	48.15
02/12/2025	12:08:43.691	3		48.175
			3	48.175
			3	48.175
02/12/2025	12:08:09.557	100		48.16
			100	48.16
			100	48.16
02/12/2025	12:06:05.581	105		48.185
			105	48.185
			105	48.185
02/12/2025	12:05:35.592	10		48.17
			10	48.17
			10	48.17
02/12/2025	12:04:18.582	200		48.13
			200	48.13
			200	48.13
02/12/2025	12:04:10.328	300		48.18
			300	48.18
			300	48.18
02/12/2025	12:03:29.308	200		48.17
			200	48.17
			200	48.17
02/12/2025	12:02:47.763	10		48.23
			10	48.23
			10	48.23
02/12/2025	12:02:43.924	400		48.25
			400	48.25
			200	48.25
			200	48.25
02/12/2025	12:00:30.130	50		48.30
			50	48.30
			50	48.30
02/12/2025	11:58:59.281	50		48.31
			50	48.31
			50	48.31
02/12/2025	11:58:53.848	50		48.35
			50	48.35
			50	48.35
02/12/2025	11:58:12.574	230		48.36
			230	48.36
			230	48.36
02/12/2025	11:57:52.751	200		48.36
			200	48.36
			200	48.36
02/12/2025	11:55:27.392	300		48.35
			300	48.35
			300	48.35
02/12/2025	11:54:33.501	9		48.385
			9	48.385
			9	48.385
02/12/2025	11:54:25.691	20		48.385
			20	48.385
			20	48.385
02/12/2025	11:52:56.316	300		48.34
			300	48.34
			300	48.34
02/12/2025	11:51:20.218	30		48.35
			30	48.35
			30	48.35
02/12/2025	11:49:39.310	6		48.335
			6	48.335
			6	48.335
02/12/2025	11:48:33.861	3		48.325
			3	48.325
			3	48.325
02/12/2025	11:44:35.919	20		48.385
			20	48.385
			20	48.385
02/12/2025	11:43:21.708	100		48.44
			100	48.44
			100	48.44
02/12/2025	11:40:29.873	25		48.43
			25	48.43
			25	48.43
02/12/2025	11:39:51.692	100		48.42
			100	48.42
			100	48.42
02/12/2025	11:39:10.831	100		48.42
			100	48.42
			100	48.42
02/12/2025	11:38:12.263	20		48.355
			20	48.355
			20	48.355
02/12/2025	11:37:43.169	5		48.325
			5	48.325
			5	48.325
02/12/2025	11:35:47.414	9		48.37
			9	48.37
			9	48.37
02/12/2025	11:32:50.204	5		48.385
			5	48.385
			5	48.385
02/12/2025	11:32:12.933	1		48.37
			1	48.37
			1	48.37
02/12/2025	11:30:02.974	10		48.41
			10	48.41
			10	48.41
02/12/2025	11:27:23.795	20		48.46
			20	48.46
			20	48.46
02/12/2025	11:26:38.116	30		48.45
			30	48.45
			30	48.45
02/12/2025	11:24:42.354	100		48.41
			100	48.41
			100	48.41
02/12/2025	11:24:06.255	350		48.41
			350	48.41
			350	48.41
02/12/2025	11:23:39.979	300		48.405
			300	48.405
			300	48.405
02/12/2025	11:23:39.868	450		48.405
			450	48.405
			450	48.405
02/12/2025	11:22:54.479	250		48.36
			250	48.36
			250	48.36
02/12/2025	11:22:53.965	2		48.36
			2	48.36
			2	48.36
02/12/2025	11:22:46.733	161		48.335
			161	48.335
			161	48.335
02/12/2025	11:21:35.460	200		48.365
			200	48.365
			200	48.365
02/12/2025	11:21:21.939	20		48.35
			20	48.35
			20	48.35
02/12/2025	11:20:31.896	25		48.265
			25	48.265
			25	48.265
02/12/2025	11:19:21.474	50		48.24
			50	48.24
			50	48.24
02/12/2025	11:19:12.879	1		48.24
			1	48.24
			1	48.24
02/12/2025	11:18:19.158	20		48.29
			20	48.29
			20	48.29
02/12/2025	11:16:59.444	10		48.25
			10	48.25
			10	48.25
02/12/2025	11:16:28.811	250		48.27
			250	48.27
			250	48.27
02/12/2025	11:14:13.086	100		48.23
			100	48.23
			100	48.23
02/12/2025	11:13:47.134	100		48.235
			100	48.235
			100	48.235
02/12/2025	11:13:40.950	20		48.18
			20	48.18
			20	48.18
02/12/2025	11:13:09.008	103		48.25
			103	48.25
			103	48.25
02/12/2025	11:12:55.901	500		48.165
			250	48.165
			500	48.165
			250	48.165
02/12/2025	11:12:20.741	250		48.22
			250	48.22
			250	48.22
02/12/2025	11:11:26.317	2		48.24
			2	48.24
			2	48.24
02/12/2025	11:09:24.916	16		48.11
			16	48.11
			16	48.11
02/12/2025	11:07:50.885	40		48.03
			40	48.03
			40	48.03
02/12/2025	11:04:29.886	20		47.99
			20	47.99
			20	47.99
02/12/2025	11:04:27.499	266		48.00
			50	48.00
			266	48.00
			200	48.00
			6	48.00
			10	48.00
02/12/2025	11:04:24.539	860		48.045
			40	48.045
			650	48.045
			820	48.045
			210	48.045
02/12/2025	11:03:40.540	400		48.05
			400	48.05
			400	48.05
02/12/2025	11:03:40.482	400		48.05
			400	48.05
			400	48.05
02/12/2025	11:03:00.910	550		48.05
			550	48.05
			550	48.05
02/12/2025	11:01:59.669	164		48.065
			164	48.065
			164	48.065
02/12/2025	11:01:59.611	350		48.065
			350	48.065
			350	48.065
02/12/2025	11:01:57.551	20		48.12
			20	48.12
			20	48.12
02/12/2025	11:01:22.970	20		48.165
			20	48.165
			20	48.165
02/12/2025	10:59:58.061	100		48.205
			100	48.205
			100	48.205
02/12/2025	10:58:51.048	50		48.20
			50	48.20
			50	48.20
02/12/2025	10:58:15.824	100		48.195
			100	48.195
			100	48.195
02/12/2025	10:57:45.855	42		48.19
			42	48.19
			42	48.19
02/12/2025	10:57:38.934	20		48.205
			20	48.205
			20	48.205
02/12/2025	10:56:27.613	100		48.165
			100	48.165
			100	48.165
02/12/2025	10:56:05.065	150		48.225
			150	48.225
			150	48.225
02/12/2025	10:55:28.559	550		48.20
			550	48.20
			550	48.20
02/12/2025	10:55:05.818	300		48.20
			300	48.20
			300	48.20
02/12/2025	10:55:03.155	220		48.225
			220	48.225
			41	48.225
			179	48.225
02/12/2025	10:54:49.829	400		48.225
			400	48.225
			400	48.225
02/12/2025	10:54:23.660	250		48.205
			250	48.205
			250	48.205
02/12/2025	10:54:16.873	267		48.205
			267	48.205
			267	48.205
02/12/2025	10:53:34.279	100		48.25
			100	48.25
			100	48.25
02/12/2025	10:53:27.568	1		48.26
			1	48.26
			1	48.26
02/12/2025	10:50:37.143	100		48.22
			100	48.22
			100	48.22
02/12/2025	10:48:31.738	100		48.24
			100	48.24
			100	48.24
02/12/2025	10:48:15.897	50		48.24
			50	48.24
			50	48.24
02/12/2025	10:47:27.570	40		48.26
			40	48.26
			40	48.26
02/12/2025	10:47:11.522	35		48.21
			35	48.21
			35	48.21
02/12/2025	10:46:10.791	11		48.16
			11	48.16
			11	48.16
02/12/2025	10:45:20.745	35		48.185
			35	48.185
			35	48.185
02/12/2025	10:45:15.996	2		48.19
			2	48.19
			2	48.19
02/12/2025	10:45:14.336	50		48.155
			50	48.155
			50	48.155
02/12/2025	10:45:03.592	52		48.155
			52	48.155
			52	48.155
02/12/2025	10:44:40.774	10		48.155
			10	48.155
			10	48.155
02/12/2025	10:44:38.458	60		48.20
			60	48.20
			60	48.20
02/12/2025	10:44:27.913	6		48.20
			6	48.20
			6	48.20
02/12/2025	10:44:17.392	1		48.205
			1	48.205
			1	48.205
02/12/2025	10:42:39.824	3		48.17
			3	48.17
			3	48.17

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: 34.325 / Ask: 34.345
Volume: 1 955 216
+13.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 14:57:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice