Tradegate Exchange

Boeing Co.

352

176.88

Date	Time	Volume	Order Volume	Price
02/12/2025	20:28:03.372	1		176.16
			1	176.16
			1	176.16
02/12/2025	20:27:16.245	28		175.92
			28	175.92
			28	175.92
02/12/2025	20:25:10.361	122		175.60
			122	175.60
			122	175.60
02/12/2025	20:24:11.926	1		175.74
			1	175.74
			1	175.74
02/12/2025	20:22:10.644	2		175.78
			2	175.78
			2	175.78
02/12/2025	20:17:52.313	58		175.70
			58	175.70
			58	175.70
02/12/2025	20:14:06.117	1 259		175.40
			1 259	175.40
			1 259	175.40
02/12/2025	20:14:02.266	108		175.40
			108	175.40
			108	175.40
02/12/2025	20:14:01.732	108		175.40
			108	175.40
			108	175.40
02/12/2025	20:14:01.093	108		175.40
			108	175.40
			108	175.40
02/12/2025	20:14:00.544	54		175.40
			54	175.40
			54	175.40
02/12/2025	20:14:00.069	54		175.40
			54	175.40
			54	175.40
02/12/2025	20:13:56.611	504		175.40
			504	175.40
			504	175.40
02/12/2025	20:13:15.929	11		175.40
			11	175.40
			11	175.40
02/12/2025	20:09:45.259	8		175.32
			8	175.32
			8	175.32
02/12/2025	20:03:30.308	8		175.98
			8	175.98
			8	175.98
02/12/2025	20:02:23.723	2		175.52
			2	175.52
			2	175.52
02/12/2025	20:00:15.507	150		175.36
			150	175.36
			150	175.36
02/12/2025	19:59:36.555	31		175.40
			31	175.40
			31	175.40
02/12/2025	19:48:54.133	8		174.72
			8	174.72
			8	174.72
02/12/2025	19:47:25.013	90		174.70
			90	174.70
			90	174.70
02/12/2025	19:45:13.836	2		175.14
			2	175.14
			2	175.14
02/12/2025	19:44:36.529	3		175.20
			3	175.20
			3	175.20
02/12/2025	19:32:26.112	1		175.98
			1	175.98
			1	175.98
02/12/2025	19:23:33.082	81		175.62
			81	175.62
			81	175.62
02/12/2025	19:20:28.691	6		175.64
			6	175.64
			6	175.64
02/12/2025	19:19:17.423	75		175.34
			75	175.34
			75	175.34
02/12/2025	19:17:59.953	170		175.54
			170	175.54
			170	175.54
02/12/2025	19:12:37.816	6		175.58
			6	175.58
			6	175.58
02/12/2025	19:07:01.890	10		174.40
			10	174.40
			10	174.40
02/12/2025	19:04:10.662	100		174.88
			100	174.88
			100	174.88
02/12/2025	19:01:46.903	20		174.54
			20	174.54
			20	174.54
02/12/2025	18:53:00.827	100		175.00
			100	175.00
			100	175.00
02/12/2025	18:51:55.919	10		175.02
			10	175.02
			10	175.02
02/12/2025	18:50:51.407	10		174.68
			10	174.68
			10	174.68
02/12/2025	18:50:51.346	28		174.68
			28	174.68
			28	174.68
02/12/2025	18:46:12.068	150		175.04
			150	175.04
			150	175.04
02/12/2025	18:46:08.705	51		175.02
			51	175.02
			51	175.02
02/12/2025	18:39:55.173	65		175.12
			65	175.12
			65	175.12
02/12/2025	18:32:53.524	5		176.02
			5	176.02
			5	176.02
02/12/2025	18:28:30.910	13		175.84
			13	175.84
			13	175.84
02/12/2025	18:24:22.277	57		175.60
			57	175.60
			57	175.60
02/12/2025	18:24:18.441	13		175.58
			13	175.58
			13	175.58
02/12/2025	18:15:08.427	10		176.24
			10	176.24
			10	176.24
02/12/2025	18:14:31.564	80		175.84
			80	175.84
			80	175.84
02/12/2025	18:14:31.214	460		175.84
			460	175.84
			460	175.84
02/12/2025	18:13:51.861	460		176.00
			460	176.00
			460	176.00
02/12/2025	18:13:47.669	12		176.00
			12	176.00
			12	176.00
02/12/2025	18:10:56.015	175		175.54
			175	175.54
			175	175.54
02/12/2025	18:04:47.946	50		175.22
			50	175.22
			50	175.22
02/12/2025	17:45:03.763	1		174.04
			1	174.04
			1	174.04
02/12/2025	17:39:57.902	25		174.02
			25	174.02
			25	174.02
02/12/2025	17:38:19.657	8		174.04
			8	174.04
			8	174.04
02/12/2025	17:37:32.148	1		174.42
			1	174.42
			1	174.42
02/12/2025	17:30:48.745	15		173.34
			15	173.34
			15	173.34
02/12/2025	17:30:28.230	10		173.22
			10	173.22
			10	173.22
02/12/2025	17:27:22.187	100		173.42
			100	173.42
			100	173.42
02/12/2025	17:24:38.289	30		173.28
			30	173.28
			30	173.28
02/12/2025	17:22:11.866	1		174.20
			1	174.20
			1	174.20
02/12/2025	17:19:05.480	99		174.72
			99	174.72
			99	174.72
02/12/2025	17:18:32.432	2		174.76
			2	174.76
			2	174.76
02/12/2025	17:16:10.520	15		174.64
			15	174.64
			15	174.64
02/12/2025	17:14:55.839	20		174.58
			20	174.58
			20	174.58
02/12/2025	17:14:16.222	1		174.56
			1	174.56
			1	174.56
02/12/2025	17:13:41.283	10		174.58
			10	174.58
			10	174.58
02/12/2025	17:13:07.882	1		174.94
			1	174.94
			1	174.94
02/12/2025	17:12:31.146	15		174.84
			15	174.84
			15	174.84
02/12/2025	17:11:43.479	7		174.66
			7	174.66
			7	174.66
02/12/2025	17:10:23.671	50		174.88
			50	174.88
			50	174.88
02/12/2025	17:08:27.894	36		174.00
			36	174.00
			36	174.00
02/12/2025	17:08:01.117	460		174.00
			460	174.00
			460	174.00
02/12/2025	17:07:59.942	504		174.00
			504	174.00
			504	174.00
02/12/2025	17:05:40.658	4		174.26
			4	174.26
			4	174.26
02/12/2025	17:05:37.465	75		174.10
			75	174.10
			75	174.10
02/12/2025	17:04:39.568	3		174.28
			3	174.28
			3	174.28
02/12/2025	17:04:20.143	1		174.50
			1	174.50
			1	174.50
02/12/2025	17:00:50.460	4		174.40
			4	174.40
			4	174.40
02/12/2025	16:58:55.543	7		174.38
			7	174.38
			7	174.38
02/12/2025	16:58:09.100	4		174.02
			4	174.02
			4	174.02
02/12/2025	16:55:27.336	95		174.00
			95	174.00
			95	174.00
02/12/2025	16:55:08.009	200		173.80
			200	173.80
			200	173.80
02/12/2025	16:55:07.829	100		173.96
			100	173.96
			100	173.96
02/12/2025	16:54:52.902	225		174.00
			225	174.00
			225	174.00
02/12/2025	16:54:46.546	460		174.00
			460	174.00
			460	174.00
02/12/2025	16:54:34.283	90		174.16
			90	174.16
			90	174.16
02/12/2025	16:54:19.842	58		174.02
			58	174.02
			58	174.02
02/12/2025	16:53:57.683	115		174.08
			115	174.08
			115	174.08
02/12/2025	16:52:19.547	150		174.02
			150	174.02
			150	174.02
02/12/2025	16:51:48.901	150		174.00
			150	174.00
			150	174.00
02/12/2025	16:51:42.585	128		174.06
			128	174.06
			128	174.06
02/12/2025	16:51:19.015	25		173.80
			25	173.80
			25	173.80
02/12/2025	16:51:09.844	150		174.06
			150	174.06
			150	174.06
02/12/2025	16:49:50.861	14		173.78
			14	173.78
			14	173.78
02/12/2025	16:49:18.241	75		174.22
			75	174.22
			75	174.22
02/12/2025	16:48:39.400	150		174.14
			150	174.14
			150	174.14
02/12/2025	16:48:22.234	1		174.20
			1	174.20
			1	174.20
02/12/2025	16:43:45.371	10		174.98
			10	174.98
			10	174.98
02/12/2025	16:42:07.836	20		175.32
			20	175.32
			20	175.32
02/12/2025	16:41:13.509	62		175.00
			30	175.00
			12	175.00
			62	175.00
			10	175.00
			10	175.00
02/12/2025	16:39:54.767	10		174.74
			10	174.74
			10	174.74
02/12/2025	16:39:50.699	40		174.68
			40	174.68
			40	174.68
02/12/2025	16:39:50.177	1		174.84
			1	174.84
			1	174.84
02/12/2025	16:37:57.288	2		174.42
			2	174.42
			2	174.42
02/12/2025	16:36:19.883	10		174.06
			10	174.06
			10	174.06
02/12/2025	16:36:18.621	50		174.20
			50	174.20
			50	174.20
02/12/2025	16:36:00.179	9		174.00
			9	174.00
			9	174.00
02/12/2025	16:35:47.040	46		173.90
			46	173.90
			46	173.90
02/12/2025	16:34:51.434	100		173.84
			100	173.84
			100	173.84
02/12/2025	16:34:48.555	30		173.84
			30	173.84
			30	173.84
02/12/2025	16:33:49.125	4		173.94
			4	173.94
			4	173.94
02/12/2025	16:32:39.572	30		173.78
			30	173.78
			30	173.78
02/12/2025	16:32:35.502	10		174.06
			10	174.06
			10	174.06
02/12/2025	16:32:01.272	97		173.96
			97	173.96
			97	173.96
02/12/2025	16:31:58.310	5		173.84
			5	173.84
			5	173.84
02/12/2025	16:31:58.236	130		173.84
			130	173.84
			130	173.84
02/12/2025	16:31:21.754	11		174.00
			11	174.00
			11	174.00
02/12/2025	16:30:34.857	115		174.22
			115	174.22
			115	174.22
02/12/2025	16:29:13.739	200		174.30
			200	174.30
			200	174.30
02/12/2025	16:28:54.056	18		174.08
			18	174.08
			18	174.08
02/12/2025	16:28:44.421	1		174.12
			1	174.12
			1	174.12
02/12/2025	16:28:27.810	150		174.44
			150	174.44
			150	174.44
02/12/2025	16:27:58.305	6		174.24
			6	174.24
			6	174.24
02/12/2025	16:27:48.236	141		174.32
			141	174.32
			141	174.32
02/12/2025	16:27:37.064	200		174.20
			200	174.20
			200	174.20
02/12/2025	16:26:08.406	6		174.24
			6	174.24
			6	174.24
02/12/2025	16:21:50.954	20		174.40
			20	174.40
			20	174.40
02/12/2025	16:20:04.632	30		174.44
			30	174.44
			30	174.44
02/12/2025	16:19:33.959	10		174.30
			10	174.30
			10	174.30
02/12/2025	16:19:30.747	200		174.24
			200	174.24
			200	174.24
02/12/2025	16:17:53.684	6		174.10
			6	174.10
			6	174.10
02/12/2025	16:17:41.644	15		174.00
			15	174.00
			15	174.00
02/12/2025	16:16:47.933	29		173.74
			29	173.74
			29	173.74
02/12/2025	16:15:44.476	55		173.90
			3	173.90
			52	173.90
			55	173.90
02/12/2025	16:15:42.155	3		173.74
			3	173.74
			3	173.74
02/12/2025	16:13:32.193	8		173.78
			8	173.78
			8	173.78
02/12/2025	16:09:26.614	20		172.98
			20	172.98
			20	172.98
02/12/2025	16:07:38.456	150		172.78
			150	172.78
			150	172.78
02/12/2025	16:06:00.363	100		173.56
			100	173.56
			100	173.56
02/12/2025	16:04:36.545	4		173.24
			4	173.24
			4	173.24
02/12/2025	16:04:07.802	5		173.34
			5	173.34
			5	173.34
02/12/2025	16:01:58.362	12		173.54
			12	173.54
			12	173.54
02/12/2025	16:01:14.312	30		173.00
			30	173.00
			30	173.00
02/12/2025	16:01:14.240	13		172.98
			13	172.98
			13	172.98
02/12/2025	16:00:45.450	20		172.52
			20	172.52
			20	172.52
02/12/2025	16:00:26.982	6		172.82
			6	172.82
			6	172.82
02/12/2025	15:58:10.968	30		172.06
			30	172.06
			30	172.06
02/12/2025	15:58:00.218	10		172.12
			10	172.12
			10	172.12
02/12/2025	15:55:30.274	25		171.80
			25	171.80
			25	171.80
02/12/2025	15:51:45.105	100		172.20
			100	172.20
			100	172.20
02/12/2025	15:51:45.053	15		172.20
			15	172.20
			15	172.20
02/12/2025	15:51:42.700	1		172.20
			1	172.20
			1	172.20
02/12/2025	15:51:21.897	232		172.12
			232	172.12
			232	172.12
02/12/2025	15:51:11.858	85		171.98
			85	171.98
			85	171.98
02/12/2025	15:50:51.794	1		171.84
			1	171.84
			1	171.84
02/12/2025	15:49:56.555	40		171.68
			40	171.68
			31	171.68
			9	171.68
02/12/2025	15:49:21.319	50		171.44
			50	171.44
			50	171.44
02/12/2025	15:49:09.327	150		171.58
			150	171.58
			150	171.58
02/12/2025	15:49:03.341	58		171.38
			58	171.38
			58	171.38
02/12/2025	15:48:45.800	10		171.40
			10	171.40
			10	171.40
02/12/2025	15:48:44.168	10		171.20
			10	171.20
			10	171.20
02/12/2025	15:47:04.308	25		170.36
			25	170.36
			25	170.36
02/12/2025	15:43:25.730	40		170.00
			40	170.00
			40	170.00
02/12/2025	15:42:16.105	97		169.78
			97	169.78
			97	169.78
02/12/2025	15:41:23.331	30		169.96
			30	169.96
			30	169.96
02/12/2025	15:39:34.769	200		169.04
			200	169.04
			200	169.04
02/12/2025	15:39:30.909	20		168.82
			20	168.82
			20	168.82
02/12/2025	15:39:22.791	30		168.78
			30	168.78
			30	168.78
02/12/2025	15:38:32.444	78		168.38
			78	168.38
			78	168.38
02/12/2025	15:38:04.774	96		168.30
			96	168.30
			96	168.30
02/12/2025	15:37:48.601	200		168.52
			200	168.52
			200	168.52
02/12/2025	15:37:44.092	96		168.50
			96	168.50
			96	168.50
02/12/2025	15:37:00.889	59		169.04
			59	169.04
			59	169.04
02/12/2025	15:35:30.535	6		169.10
			6	169.10
			6	169.10
02/12/2025	15:31:59.203	100		168.92
			100	168.92
			100	168.92
02/12/2025	15:31:42.348	20		169.28
			20	169.28
			20	169.28
02/12/2025	15:31:26.429	2		169.76
			2	169.76
			2	169.76
02/12/2025	15:30:09.841	20		170.32
			20	170.32
			20	170.32
02/12/2025	15:28:12.749	196		170.82
			196	170.82
			75	170.82
			121	170.82
02/12/2025	15:28:08.267	130		170.82
			130	170.82
			130	170.82
02/12/2025	15:23:54.668	10		170.76
			10	170.76
			10	170.76
02/12/2025	15:23:17.194	60		170.46
			60	170.46
			60	170.46
02/12/2025	15:21:52.849	60		170.44
			60	170.44
			60	170.44
02/12/2025	15:20:26.736	56		170.20
			56	170.20
			56	170.20
02/12/2025	15:19:17.829	80		169.98
			80	169.98
			80	169.98
02/12/2025	15:19:09.084	10		169.94
			10	169.94
			10	169.94
02/12/2025	15:19:09.030	12		169.94
			12	169.94
			12	169.94
02/12/2025	15:18:23.105	77		170.10
			77	170.10
			77	170.10
02/12/2025	15:18:08.478	1		170.10
			1	170.10
			1	170.10
02/12/2025	15:18:06.847	40		170.20
			20	170.20
			40	170.20
			20	170.20
02/12/2025	15:17:13.241	111		170.60
			111	170.60
			111	170.60
02/12/2025	15:17:12.727	105		170.62
			105	170.62
			105	170.62
02/12/2025	15:16:04.977	110		171.22
			110	171.22
			110	171.22
02/12/2025	15:16:03.732	100		171.22
			100	171.22
			100	171.22
02/12/2025	15:14:57.232	1		171.50
			1	171.50
			1	171.50
02/12/2025	15:14:02.691	30		170.98
			30	170.98
			30	170.98
02/12/2025	15:09:11.320	80		170.50
			80	170.50
			80	170.50
02/12/2025	15:08:17.753	29		170.24
			29	170.24
			29	170.24
02/12/2025	15:08:10.272	4		170.00
			4	170.00
			4	170.00
02/12/2025	15:08:10.255	117		170.00
			117	170.00
			117	170.00
02/12/2025	15:03:50.301	20		169.44
			20	169.44
			20	169.44
02/12/2025	15:03:16.579	12		169.54
			12	169.54
			12	169.54
02/12/2025	15:03:16.545	100		169.54
			100	169.54
			100	169.54
02/12/2025	15:02:12.684	240		169.20
			120	169.20
			120	169.20
			240	169.20
02/12/2025	15:02:11.453	130		169.20
			130	169.20
			130	169.20
02/12/2025	15:01:46.246	130		169.20
			130	169.20
			130	169.20
02/12/2025	15:01:29.343	8		169.16
			8	169.16
			8	169.16
02/12/2025	15:00:51.408	24		169.62
			24	169.62
			24	169.62
02/12/2025	15:00:34.613	1		169.98
			1	169.98
			1	169.98
02/12/2025	14:57:34.892	3		169.64
			3	169.64
			3	169.64
02/12/2025	14:55:59.341	5		168.36
			5	168.36
			5	168.36
02/12/2025	14:55:30.636	59		168.28
			59	168.28
			59	168.28
02/12/2025	14:55:05.756	15		168.56
			15	168.56
			15	168.56
02/12/2025	14:54:51.208	5		168.60
			5	168.60
			5	168.60
02/12/2025	14:53:34.971	140		167.82
			140	167.82
			140	167.82
02/12/2025	14:51:52.597	60		167.72
			60	167.72
			60	167.72
02/12/2025	14:50:49.658	20		167.74
			20	167.74
			20	167.74
02/12/2025	14:49:01.597	30		167.80
			30	167.80
			30	167.80
02/12/2025	14:48:59.842	87		167.82
			87	167.82
			87	167.82
02/12/2025	14:48:41.739	80		167.74
			80	167.74
			80	167.74
02/12/2025	14:48:40.130	19		167.74
			19	167.74
			19	167.74
02/12/2025	14:48:26.461	23		167.74
			23	167.74
			23	167.74
02/12/2025	14:48:03.578	360		167.10
			360	167.10
			360	167.10
02/12/2025	14:47:55.802	140		167.14
			140	167.14
			140	167.14
02/12/2025	14:47:35.425	20		167.32
			20	167.32
			20	167.32
02/12/2025	14:45:08.101	10		166.90
			10	166.90
			10	166.90
02/12/2025	14:42:21.363	12		166.80
			12	166.80
			12	166.80
02/12/2025	14:42:20.759	15		166.80
			15	166.80
			15	166.80
02/12/2025	14:42:20.154	30		166.80
			30	166.80
			30	166.80
02/12/2025	14:42:19.551	30		166.80
			30	166.80
			30	166.80
02/12/2025	14:41:59.557	4		166.54
			4	166.54
			4	166.54
02/12/2025	14:41:38.126	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:37.523	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:36.919	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:36.315	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:35.711	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:35.107	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:34.503	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:33.905	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:33.294	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:32.691	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:32.084	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:31.482	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:30.778	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:30.179	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:29.572	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:28.967	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:28.363	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:27.760	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:27.157	1		166.50
			1	166.50
			1	166.50
02/12/2025	14:41:26.553	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:25.851	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:25.246	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:41:24.539	2		166.50
			2	166.50
			2	166.50
02/12/2025	14:40:44.730	32		166.42
			32	166.42
			32	166.42
02/12/2025	14:40:36.758	50		166.42
			50	166.42
			50	166.42
02/12/2025	14:40:19.900	13		166.26
			13	166.26
			13	166.26
02/12/2025	14:40:04.625	5		166.26
			5	166.26
			5	166.26
02/12/2025	14:39:23.258	53		166.52
			53	166.52
			53	166.52
02/12/2025	14:39:11.990	80		166.56
			80	166.56
			80	166.56
02/12/2025	14:38:38.093	280		166.52
			140	166.52
			140	166.52
			280	166.52
02/12/2025	14:38:20.650	140		166.52
			140	166.52
			140	166.52
02/12/2025	14:37:49.387	80		166.72
			80	166.72
			80	166.72
02/12/2025	14:37:25.609	40		166.80
			40	166.80
			40	166.80
02/12/2025	14:35:57.830	16		166.96
			16	166.96
			16	166.96
02/12/2025	14:29:58.260	10		166.36
			10	166.36
			10	166.36
02/12/2025	14:23:34.252	23		166.00
			10	166.00
			23	166.00
			13	166.00
02/12/2025	14:23:27.252	25		165.98
			25	165.98
			25	165.98
02/12/2025	14:22:41.190	12		165.12
			12	165.12
			12	165.12
02/12/2025	14:21:45.699	10		164.80
			10	164.80
			10	164.80
02/12/2025	14:17:17.007	13		160.54
			13	160.54
			13	160.54
02/12/2025	14:15:27.820	33		160.52
			33	160.52
			33	160.52
02/12/2025	14:07:49.310	15		160.56
			15	160.56
			15	160.56
02/12/2025	14:06:53.854	50		160.80
			50	160.80
			50	160.80
02/12/2025	14:05:29.474	15		160.62
			15	160.62
			15	160.62
02/12/2025	14:04:39.803	10		161.38
			10	161.38
			10	161.38
02/12/2025	14:02:37.552	4		161.38
			4	161.38
			4	161.38
02/12/2025	13:55:32.891	130		161.24
			130	161.24
			130	161.24
02/12/2025	13:53:43.136	80		161.28
			80	161.28
			80	161.28
02/12/2025	13:48:24.937	9		161.36
			9	161.36
			9	161.36
02/12/2025	13:30:43.977	20		161.44
			20	161.44
			20	161.44
02/12/2025	13:18:13.067	140		161.44
			140	161.44
			140	161.44
02/12/2025	13:16:23.366	75		161.40
			75	161.40
			75	161.40
02/12/2025	13:05:08.133	75		161.50
			75	161.50
			75	161.50
02/12/2025	13:04:55.795	50		161.58
			50	161.58
			50	161.58
02/12/2025	12:51:48.226	1		161.98
			1	161.98
			1	161.98
02/12/2025	12:51:16.331	1		161.58
			1	161.58
			1	161.58
02/12/2025	12:34:14.379	10		161.94
			10	161.94
			10	161.94
02/12/2025	12:11:22.933	13		161.98
			13	161.98
			13	161.98
02/12/2025	12:01:43.891	20		161.98
			20	161.98
			20	161.98
02/12/2025	11:58:11.884	2		161.98
			2	161.98
			2	161.98
02/12/2025	11:51:30.824	100		161.90
			100	161.90
			100	161.90
02/12/2025	11:41:19.456	10		161.98
			10	161.98
			10	161.98
02/12/2025	11:31:34.937	80		162.16
			80	162.16
			80	162.16
02/12/2025	11:31:34.836	80		162.16
			80	162.16
			80	162.16
02/12/2025	11:31:34.333	35		162.12
			35	162.12
			35	162.12
02/12/2025	11:31:32.585	1		162.08
			1	162.08
			1	162.08
02/12/2025	11:26:52.991	4		162.40
			4	162.40
			4	162.40
02/12/2025	11:26:19.603	27		162.08
			27	162.08
			27	162.08
02/12/2025	11:20:58.322	3		162.44
			3	162.44
			3	162.44
02/12/2025	11:20:24.110	26		161.84
			26	161.84
			26	161.84
02/12/2025	11:20:23.207	46		161.72
			46	161.72
			46	161.72
02/12/2025	11:17:11.262	80		161.68
			80	161.68
			80	161.68
02/12/2025	11:17:05.764	10		161.96
			10	161.96
			10	161.96
02/12/2025	11:16:11.527	75		161.52
			75	161.52
			75	161.52
02/12/2025	11:03:01.745	6		161.26
			6	161.26
			6	161.26
02/12/2025	10:54:47.553	10		161.50
			10	161.50
			10	161.50
02/12/2025	10:53:59.399	140		161.32
			140	161.32
			140	161.32
02/12/2025	10:49:04.396	41		161.02
			41	161.02
			41	161.02
02/12/2025	10:37:01.897	50		161.00
			50	161.00
			50	161.00
02/12/2025	10:35:27.590	14		160.96
			14	160.96
			14	160.96
02/12/2025	10:33:40.868	20		161.40
			20	161.40
			20	161.40
02/12/2025	10:32:50.858	49		161.30
			49	161.30
			49	161.30
02/12/2025	10:31:40.455	49		161.32
			49	161.32
			49	161.32
02/12/2025	10:25:41.872	10		161.36
			10	161.36
			10	161.36
02/12/2025	09:53:01.185	10		161.02
			10	161.02
			10	161.02
02/12/2025	09:49:09.628	25		161.08
			25	161.08
			25	161.08
02/12/2025	09:45:29.727	37		161.04
			37	161.04
			37	161.04
02/12/2025	09:36:05.873	40		160.96
			40	160.96
			40	160.96
02/12/2025	09:34:51.710	140		160.94
			140	160.94
			140	160.94
02/12/2025	09:32:47.555	1		160.94
			1	160.94
			1	160.94
02/12/2025	09:31:23.938	10		160.56
			10	160.56
			10	160.56
02/12/2025	09:30:25.489	1		160.52
			1	160.52
			1	160.52
02/12/2025	09:11:09.623	3		160.56
			3	160.56
			3	160.56
02/12/2025	09:11:01.371	1		161.46
			1	161.46
			1	161.46
02/12/2025	08:53:35.102	1		161.10
			1	161.10
			1	161.10
02/12/2025	08:29:59.020	137		160.86
			137	160.86
			137	160.86
02/12/2025	08:00:14.212	1		160.52
			1	160.52
			1	160.52
02/12/2025	08:00:12.376	2		161.10
			2	161.10
			2	161.10
02/12/2025	07:31:56.312	90		161.02
			90	161.02
			90	161.02
02/12/2025	07:30:08.390	32		160.90
			2	160.90
			32	160.90
			30	160.90

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