Tradegate Exchange

PayPal Holdings Inc.

518

482

54.10

Date	Time	Volume	Order Volume	Price
02/12/2025	21:56:29.021	25		54.10
			25	54.10
			25	54.10
02/12/2025	21:52:49.339	100		54.11
			100	54.11
			100	54.11
02/12/2025	21:50:45.334	400		54.20
			400	54.20
			400	54.20
02/12/2025	21:50:17.594	10		54.24
			10	54.24
			10	54.24
02/12/2025	21:50:10.332	340		54.21
			340	54.21
			340	54.21
02/12/2025	21:46:46.235	10		54.18
			10	54.18
			10	54.18
02/12/2025	21:44:22.983	25		54.24
			25	54.24
			25	54.24
02/12/2025	21:42:36.137	20		54.26
			20	54.26
			20	54.26
02/12/2025	21:41:44.165	20		54.27
			20	54.27
			20	54.27
02/12/2025	21:38:17.603	28		54.30
			28	54.30
			28	54.30
02/12/2025	21:31:39.152	10		54.36
			10	54.36
			10	54.36
02/12/2025	21:31:14.939	15		54.35
			15	54.35
			15	54.35
02/12/2025	21:29:52.723	2		54.32
			2	54.32
			2	54.32
02/12/2025	21:28:51.695	56		54.29
			56	54.29
			56	54.29
02/12/2025	21:28:51.622	10		54.29
			10	54.29
			10	54.29
02/12/2025	21:28:37.792	200		54.31
			200	54.31
			200	54.31
02/12/2025	21:27:56.292	1		54.38
			1	54.38
			1	54.38
02/12/2025	21:21:40.734	380		54.35
			380	54.35
			380	54.35
02/12/2025	21:19:18.641	100		54.41
			100	54.41
			100	54.41
02/12/2025	21:17:29.260	70		54.41
			70	54.41
			70	54.41
02/12/2025	21:16:49.724	10		54.34
			10	54.34
			10	54.34
02/12/2025	21:16:41.831	50		54.39
			50	54.39
			50	54.39
02/12/2025	21:16:24.986	800		54.36
			800	54.36
			800	54.36
02/12/2025	21:13:56.874	200		54.45
			200	54.45
			200	54.45
02/12/2025	21:13:19.280	10		54.47
			10	54.47
			10	54.47
02/12/2025	21:12:32.101	50		54.46
			50	54.46
			50	54.46
02/12/2025	21:06:54.606	39		54.48
			39	54.48
			39	54.48
02/12/2025	21:05:47.360	183		54.48
			183	54.48
			183	54.48
02/12/2025	20:55:49.822	20		54.49
			20	54.49
			20	54.49
02/12/2025	20:52:14.416	18		54.51
			18	54.51
			18	54.51
02/12/2025	20:50:43.191	400		54.47
			400	54.47
			400	54.47
02/12/2025	20:49:43.151	2		54.46
			2	54.46
			2	54.46
02/12/2025	20:44:59.302	50		54.42
			50	54.42
			50	54.42
02/12/2025	20:42:40.280	10		54.41
			10	54.41
			10	54.41
02/12/2025	20:42:33.785	50		54.36
			50	54.36
			50	54.36
02/12/2025	20:41:26.599	24		54.43
			24	54.43
			24	54.43
02/12/2025	20:40:12.014	100		54.42
			100	54.42
			100	54.42
02/12/2025	20:39:51.394	100		54.41
			100	54.41
			100	54.41
02/12/2025	20:37:55.285	340		54.37
			340	54.37
			340	54.37
02/12/2025	20:37:52.443	100		54.42
			100	54.42
			100	54.42
02/12/2025	20:36:37.297	40		54.44
			40	54.44
			40	54.44
02/12/2025	20:35:27.406	40		54.44
			40	54.44
			40	54.44
02/12/2025	20:31:44.696	27		54.43
			27	54.43
			27	54.43
02/12/2025	20:29:33.875	10		54.44
			10	54.44
			10	54.44
02/12/2025	20:28:37.742	2		54.39
			2	54.39
			2	54.39
02/12/2025	20:27:24.608	500		54.44
			500	54.44
			500	54.44
02/12/2025	20:24:19.728	20		54.50
			20	54.50
			20	54.50
02/12/2025	20:23:10.602	17		54.58
			17	54.58
			17	54.58
02/12/2025	20:22:38.307	150		54.55
			150	54.55
			150	54.55
02/12/2025	20:18:26.648	100		54.62
			100	54.62
			100	54.62
02/12/2025	20:12:18.780	215		54.58
			215	54.58
			215	54.58
02/12/2025	20:12:06.938	220		54.64
			220	54.64
			220	54.64
02/12/2025	20:11:26.830	18		54.64
			18	54.64
			18	54.64
02/12/2025	20:03:28.517	1		54.67
			1	54.67
			1	54.67
02/12/2025	20:01:45.528	15		54.64
			15	54.64
			15	54.64
02/12/2025	19:56:07.217	25		54.55
			25	54.55
			25	54.55
02/12/2025	19:55:51.126	12		54.50
			12	54.50
			12	54.50
02/12/2025	19:53:42.994	3		54.53
			3	54.53
			3	54.53
02/12/2025	19:44:08.510	26		54.34
			26	54.34
			26	54.34
02/12/2025	19:44:07.190	5		54.35
			5	54.35
			5	54.35
02/12/2025	19:40:36.300	19		54.36
			19	54.36
			19	54.36
02/12/2025	19:38:57.129	60		54.33
			60	54.33
			60	54.33
02/12/2025	19:33:28.892	400		54.26
			400	54.26
			400	54.26
02/12/2025	19:28:31.400	500		54.34
			500	54.34
			500	54.34
02/12/2025	19:27:05.750	8		54.50
			8	54.50
			8	54.50
02/12/2025	19:26:47.063	2		54.54
			2	54.54
			2	54.54
02/12/2025	19:25:49.175	2		54.57
			2	54.57
			2	54.57
02/12/2025	19:25:33.494	4		54.58
			4	54.58
			4	54.58
02/12/2025	19:20:27.709	50		54.60
			50	54.60
			50	54.60
02/12/2025	19:16:10.095	8		54.49
			8	54.49
			8	54.49
02/12/2025	19:14:25.777	9		54.60
			9	54.60
			9	54.60
02/12/2025	19:13:07.191	1		54.59
			1	54.59
			1	54.59
02/12/2025	19:11:37.013	1		54.63
			1	54.63
			1	54.63
02/12/2025	19:11:16.584	4		54.55
			4	54.55
			4	54.55
02/12/2025	19:10:03.776	500		54.56
			500	54.56
			500	54.56
02/12/2025	19:09:59.902	2		54.50
			2	54.50
			2	54.50
02/12/2025	19:06:12.561	50		54.34
			50	54.34
			50	54.34
02/12/2025	19:02:48.930	80		54.69
			80	54.69
			80	54.69
02/12/2025	19:00:00.550	1		54.61
			1	54.61
			1	54.61
02/12/2025	18:58:08.046	190		54.64
			190	54.64
			190	54.64
02/12/2025	18:54:45.090	99		54.73
			99	54.73
			99	54.73
02/12/2025	18:54:17.353	10		54.68
			10	54.68
			10	54.68
02/12/2025	18:51:52.480	7		54.80
			7	54.80
			7	54.80
02/12/2025	18:51:25.355	45		54.83
			45	54.83
			45	54.83
02/12/2025	18:50:32.725	1		54.88
			1	54.88
			1	54.88
02/12/2025	18:50:13.604	16		54.83
			16	54.83
			16	54.83
02/12/2025	18:47:21.636	116		54.81
			116	54.81
			116	54.81
02/12/2025	18:40:17.464	50		54.89
			50	54.89
			50	54.89
02/12/2025	18:36:39.488	25		54.94
			25	54.94
			25	54.94
02/12/2025	18:31:49.661	54		54.95
			54	54.95
			54	54.95
02/12/2025	18:30:26.877	55		54.96
			55	54.96
			55	54.96
02/12/2025	18:30:20.533	50		54.98
			50	54.98
			50	54.98
02/12/2025	18:30:09.005	40		54.92
			40	54.92
			40	54.92
02/12/2025	18:28:06.318	91		54.96
			91	54.96
			91	54.96
02/12/2025	18:27:50.778	1		54.89
			1	54.89
			1	54.89
02/12/2025	18:27:14.616	200		54.92
			200	54.92
			200	54.92
02/12/2025	18:27:13.709	3		54.92
			3	54.92
			3	54.92
02/12/2025	18:27:02.776	16		54.93
			16	54.93
			16	54.93
02/12/2025	18:25:31.809	20		54.94
			20	54.94
			20	54.94
02/12/2025	18:23:05.029	2		54.94
			2	54.94
			2	54.94
02/12/2025	18:22:01.510	8		54.98
			8	54.98
			8	54.98
02/12/2025	18:21:16.911	35		54.98
			35	54.98
			35	54.98
02/12/2025	18:20:14.693	170		54.98
			170	54.98
			170	54.98
02/12/2025	18:18:42.204	15		54.98
			15	54.98
			15	54.98
02/12/2025	18:17:15.621	40		54.94
			40	54.94
			40	54.94
02/12/2025	18:12:01.333	120		54.90
			120	54.90
			120	54.90
02/12/2025	18:10:46.295	100		54.86
			100	54.86
			100	54.86
02/12/2025	18:08:58.019	11		54.85
			11	54.85
			11	54.85
02/12/2025	18:07:55.674	200		54.82
			200	54.82
			200	54.82
02/12/2025	18:07:05.312	20		54.85
			20	54.85
			20	54.85
02/12/2025	18:02:33.696	14		54.85
			14	54.85
			14	54.85
02/12/2025	18:00:47.183	56		54.82
			56	54.82
			56	54.82
02/12/2025	17:58:50.646	5		54.71
			5	54.71
			5	54.71
02/12/2025	17:58:16.577	100		54.73
			100	54.73
			100	54.73
02/12/2025	17:57:10.210	300		54.74
			300	54.74
			300	54.74
02/12/2025	17:56:59.702	10		54.78
			10	54.78
			10	54.78
02/12/2025	17:56:49.824	500		54.73
			500	54.73
			500	54.73
02/12/2025	17:56:02.702	100		54.77
			100	54.77
			100	54.77
02/12/2025	17:52:42.468	9		54.70
			9	54.70
			9	54.70
02/12/2025	17:50:07.729	20		54.54
			20	54.54
			20	54.54
02/12/2025	17:50:02.576	2		54.51
			2	54.51
			2	54.51
02/12/2025	17:46:00.532	250		54.53
			250	54.53
			250	54.53
02/12/2025	17:43:05.832	40		54.55
			40	54.55
			40	54.55
02/12/2025	17:42:51.930	5		54.65
			5	54.65
			5	54.65
02/12/2025	17:41:41.333	41		54.56
			41	54.56
			41	54.56
02/12/2025	17:40:57.086	50		54.64
			50	54.64
			50	54.64
02/12/2025	17:40:31.614	33		54.55
			33	54.55
			33	54.55
02/12/2025	17:40:29.028	37		54.61
			37	54.61
			37	54.61
02/12/2025	17:39:59.990	18		54.59
			18	54.59
			18	54.59
02/12/2025	17:38:43.916	18		54.53
			18	54.53
			18	54.53
02/12/2025	17:38:08.055	40		54.50
			40	54.50
			40	54.50
02/12/2025	17:37:52.734	20		54.51
			20	54.51
			20	54.51
02/12/2025	17:37:31.486	100		54.47
			100	54.47
			100	54.47
02/12/2025	17:36:09.325	7		54.51
			7	54.51
			7	54.51
02/12/2025	17:35:58.262	300		54.50
			300	54.50
			300	54.50
02/12/2025	17:29:54.794	75		54.41
			75	54.41
			75	54.41
02/12/2025	17:29:05.304	100		54.40
			100	54.40
			100	54.40
02/12/2025	17:24:33.204	5		54.49
			5	54.49
			5	54.49
02/12/2025	17:23:09.100	450		54.54
			450	54.54
			450	54.54
02/12/2025	17:20:49.515	15		54.62
			15	54.62
			15	54.62
02/12/2025	17:20:16.284	100		54.60
			100	54.60
			100	54.60
02/12/2025	17:17:34.109	20		54.70
			20	54.70
			20	54.70
02/12/2025	17:16:21.807	200		54.67
			200	54.67
			200	54.67
02/12/2025	17:15:43.062	6		54.67
			6	54.67
			6	54.67
02/12/2025	17:14:10.958	72		54.64
			72	54.64
			72	54.64
02/12/2025	17:13:11.985	50		54.71
			50	54.71
			50	54.71
02/12/2025	17:13:02.809	20		54.67
			20	54.67
			20	54.67
02/12/2025	17:09:14.336	46		54.79
			46	54.79
			46	54.79
02/12/2025	17:09:09.289	10		54.80
			10	54.80
			10	54.80
02/12/2025	17:07:42.412	3		54.78
			3	54.78
			3	54.78
02/12/2025	17:06:57.766	50		54.82
			50	54.82
			50	54.82
02/12/2025	17:01:39.435	3		54.73
			3	54.73
			3	54.73
02/12/2025	17:01:31.391	6		54.78
			6	54.78
			6	54.78
02/12/2025	16:59:37.232	5		54.69
			5	54.69
			5	54.69
02/12/2025	16:58:13.414	45		54.68
			45	54.68
			45	54.68
02/12/2025	16:57:11.024	60		54.66
			60	54.66
			60	54.66
02/12/2025	16:56:43.272	55		54.66
			55	54.66
			55	54.66
02/12/2025	16:56:20.135	2		54.67
			2	54.67
			2	54.67
02/12/2025	16:56:15.575	10		54.70
			10	54.70
			10	54.70
02/12/2025	16:55:35.455	500		54.65
			500	54.65
			500	54.65
02/12/2025	16:53:43.853	200		54.55
			200	54.55
			200	54.55
02/12/2025	16:51:21.918	15		54.56
			15	54.56
			15	54.56
02/12/2025	16:50:39.221	250		54.58
			250	54.58
			250	54.58
02/12/2025	16:49:18.189	3		54.58
			3	54.58
			3	54.58
02/12/2025	16:48:51.099	25		54.58
			25	54.58
			25	54.58
02/12/2025	16:48:00.208	10		54.58
			10	54.58
			10	54.58
02/12/2025	16:48:00.135	41		54.55
			41	54.55
			41	54.55
02/12/2025	16:47:55.129	250		54.54
			250	54.54
			250	54.54
02/12/2025	16:46:30.830	10		54.46
			10	54.46
			10	54.46
02/12/2025	16:45:34.111	1		54.50
			1	54.50
			1	54.50
02/12/2025	16:43:34.048	20		54.49
			20	54.49
			20	54.49
02/12/2025	16:43:12.027	110		54.47
			110	54.47
			110	54.47
02/12/2025	16:42:03.199	180		54.41
			180	54.41
			180	54.41
02/12/2025	16:40:00.726	6		54.25
			6	54.25
			6	54.25
02/12/2025	16:39:38.311	25		54.19
			25	54.19
			25	54.19
02/12/2025	16:38:07.749	5		54.20
			5	54.20
			5	54.20
02/12/2025	16:36:09.482	15		54.10
			15	54.10
			15	54.10
02/12/2025	16:35:24.693	27		54.06
			27	54.06
			27	54.06
02/12/2025	16:35:24.623	50		54.05
			50	54.05
			50	54.05
02/12/2025	16:35:07.938	10		54.04
			10	54.04
			10	54.04
02/12/2025	16:34:19.335	25		54.05
			25	54.05
			25	54.05
02/12/2025	16:29:23.020	600		54.08
			600	54.08
			600	54.08
02/12/2025	16:27:58.183	20		54.24
			20	54.24
			20	54.24
02/12/2025	16:27:31.070	115		54.24
			115	54.24
			115	54.24
02/12/2025	16:24:50.224	300		54.30
			300	54.30
			300	54.30
02/12/2025	16:21:30.666	10		54.28
			10	54.28
			10	54.28
02/12/2025	16:20:31.327	10		54.38
			10	54.38
			10	54.38
02/12/2025	16:20:12.058	100		54.31
			100	54.31
			100	54.31
02/12/2025	16:19:46.847	20		54.37
			20	54.37
			20	54.37
02/12/2025	16:18:52.684	9		54.39
			9	54.39
			9	54.39
02/12/2025	16:18:10.484	180		54.36
			180	54.36
			180	54.36
02/12/2025	16:16:33.247	50		54.25
			50	54.25
			50	54.25
02/12/2025	16:16:16.401	50		54.31
			50	54.31
			50	54.31
02/12/2025	16:15:30.208	25		54.30
			25	54.30
			25	54.30
02/12/2025	16:12:31.369	445		54.16
			445	54.16
			445	54.16
02/12/2025	16:12:23.008	250		54.16
			250	54.16
			250	54.16
02/12/2025	16:11:15.703	18		54.10
			18	54.10
			18	54.10
02/12/2025	16:07:16.816	200		53.94
			200	53.94
			200	53.94
02/12/2025	16:06:10.391	30		53.86
			30	53.86
			30	53.86
02/12/2025	16:03:48.199	67		53.89
			67	53.89
			67	53.89
02/12/2025	16:03:36.901	40		53.84
			40	53.84
			40	53.84
02/12/2025	16:01:40.859	90		53.80
			90	53.80
			90	53.80
02/12/2025	16:00:49.844	9		53.77
			9	53.77
			9	53.77
02/12/2025	16:00:38.295	3		53.76
			3	53.76
			3	53.76
02/12/2025	16:00:02.893	1		53.74
			1	53.74
			1	53.74
02/12/2025	15:59:42.920	4		53.77
			4	53.77
			4	53.77
02/12/2025	15:59:25.802	19		53.80
			19	53.80
			19	53.80
02/12/2025	15:59:03.631	800		53.78
			800	53.78
			800	53.78
02/12/2025	15:54:09.851	15		53.57
			15	53.57
			15	53.57
02/12/2025	15:50:34.541	20		53.54
			20	53.54
			20	53.54
02/12/2025	15:50:16.119	65		53.55
			65	53.55
			10	53.55
			55	53.55
02/12/2025	15:48:35.232	100		53.62
			100	53.62
			100	53.62
02/12/2025	15:47:12.346	18		53.55
			18	53.55
			18	53.55
02/12/2025	15:46:04.832	1 486		53.53
			1 486	53.53
			1 486	53.53
02/12/2025	15:44:33.197	100		53.51
			100	53.51
			100	53.51
02/12/2025	15:42:38.726	70		53.51
			70	53.51
			70	53.51
02/12/2025	15:40:48.155	60		53.55
			60	53.55
			60	53.55
02/12/2025	15:40:48.101	4		53.55
			4	53.55
			4	53.55
02/12/2025	15:40:27.712	2		53.66
			2	53.66
			2	53.66
02/12/2025	15:38:32.902	80		53.62
			80	53.62
			80	53.62
02/12/2025	15:38:11.930	19		53.71
			19	53.71
			19	53.71
02/12/2025	15:37:51.795	34		53.70
			9	53.70
			34	53.70
			25	53.70
02/12/2025	15:37:28.392	40		53.71
			40	53.71
			40	53.71
02/12/2025	15:37:01.298	100		53.76
			100	53.76
			100	53.76
02/12/2025	15:36:17.121	40		53.80
			40	53.80
			40	53.80
02/12/2025	15:36:13.165	1		53.81
			1	53.81
			1	53.81
02/12/2025	15:36:07.123	50		53.81
			50	53.81
			50	53.81
02/12/2025	15:35:10.537	9		53.85
			9	53.85
			9	53.85
02/12/2025	15:34:02.859	67		53.90
			5	53.90
			62	53.90
			67	53.90
02/12/2025	15:32:16.885	140		54.00
			20	54.00
			20	54.00
			140	54.00
			50	54.00
			50	54.00
02/12/2025	15:32:00.994	15		54.05
			15	54.05
			15	54.05
02/12/2025	15:31:20.586	20		54.08
			20	54.08
			20	54.08
02/12/2025	15:30:38.026	5		54.20
			5	54.20
			5	54.20
02/12/2025	15:27:50.188	1		54.20
			1	54.20
			1	54.20
02/12/2025	15:27:44.329	11		54.20
			11	54.20
			11	54.20
02/12/2025	15:27:32.874	150		54.10
			150	54.10
			150	54.10
02/12/2025	15:27:31.855	1		54.10
			1	54.10
			1	54.10
02/12/2025	15:21:55.416	10		54.27
			10	54.27
			10	54.27
02/12/2025	15:13:35.503	184		54.22
			184	54.22
			184	54.22
02/12/2025	15:13:29.305	10		54.22
			10	54.22
			10	54.22
02/12/2025	15:09:10.498	15		54.21
			15	54.21
			15	54.21
02/12/2025	15:05:38.106	7		54.21
			7	54.21
			7	54.21
02/12/2025	15:02:31.248	49		54.14
			49	54.14
			49	54.14
02/12/2025	14:59:36.991	195		54.21
			195	54.21
			195	54.21
02/12/2025	14:59:36.430	250		54.21
			250	54.21
			250	54.21
02/12/2025	14:59:28.314	250		54.21
			250	54.21
			250	54.21
02/12/2025	14:58:53.716	18		54.22
			18	54.22
			18	54.22
02/12/2025	14:58:37.139	20		54.20
			20	54.20
			20	54.20
02/12/2025	14:55:52.708	221		54.21
			221	54.21
			221	54.21
02/12/2025	14:51:25.625	37		54.22
			37	54.22
			37	54.22
02/12/2025	14:47:58.203	15		54.23
			15	54.23
			15	54.23
02/12/2025	14:47:02.998	50		54.23
			50	54.23
			50	54.23
02/12/2025	14:44:46.541	40		54.11
			40	54.11
			40	54.11
02/12/2025	14:43:46.262	10		54.11
			10	54.11
			10	54.11
02/12/2025	14:41:24.337	40		54.12
			40	54.12
			40	54.12
02/12/2025	14:38:49.199	130		54.11
			130	54.11
			130	54.11
02/12/2025	14:38:13.531	28		54.21
			28	54.21
			28	54.21
02/12/2025	14:34:33.189	1 000		54.20
			1 000	54.20
			1 000	54.20
02/12/2025	14:32:47.250	45		54.20
			45	54.20
			45	54.20
02/12/2025	14:31:27.409	1		54.20
			1	54.20
			1	54.20
02/12/2025	14:27:30.208	150		54.20
			150	54.20
			150	54.20
02/12/2025	14:24:39.538	2		54.11
			2	54.11
			2	54.11
02/12/2025	14:24:14.412	250		54.11
			250	54.11
			250	54.11
02/12/2025	14:22:30.503	60		54.11
			60	54.11
			60	54.11
02/12/2025	14:17:45.640	39		54.21
			39	54.21
			39	54.21
02/12/2025	14:13:11.442	39		54.07
			39	54.07
			39	54.07
02/12/2025	14:12:39.760	2		54.07
			2	54.07
			2	54.07
02/12/2025	14:08:32.097	6		54.17
			6	54.17
			6	54.17
02/12/2025	14:06:44.408	18		54.17
			18	54.17
			18	54.17
02/12/2025	14:03:28.662	100		54.13
			100	54.13
			100	54.13
02/12/2025	14:00:53.202	19		54.06
			19	54.06
			19	54.06
02/12/2025	14:00:29.638	10		54.06
			10	54.06
			10	54.06
02/12/2025	13:59:59.289	5		54.13
			5	54.13
			5	54.13
02/12/2025	13:59:15.082	11		54.06
			11	54.06
			11	54.06
02/12/2025	13:56:06.215	150		54.06
			150	54.06
			150	54.06
02/12/2025	13:53:56.264	150		54.06
			150	54.06
			150	54.06
02/12/2025	13:53:51.617	250		54.06
			250	54.06
			250	54.06
02/12/2025	13:48:35.925	50		54.05
			50	54.05
			37	54.05
			13	54.05
02/12/2025	13:47:15.958	50		54.14
			50	54.14
			50	54.14
02/12/2025	13:46:16.231	250		54.12
			250	54.12
			250	54.12
02/12/2025	13:46:02.772	37		54.12
			37	54.12
			37	54.12
02/12/2025	13:39:19.746	185		54.16
			185	54.16
			185	54.16
02/12/2025	13:36:28.221	27		54.16
			27	54.16
			27	54.16
02/12/2025	13:35:27.127	55		54.16
			55	54.16
			55	54.16
02/12/2025	13:32:43.769	150		54.19
			150	54.19
			150	54.19
02/12/2025	13:32:42.497	19		54.09
			6	54.09
			13	54.09
			19	54.09
02/12/2025	13:32:18.014	95		54.22
			95	54.22
			95	54.22
02/12/2025	13:30:42.678	250		54.16
			250	54.16
			250	54.16
02/12/2025	13:28:39.187	100		54.23
			100	54.23
			100	54.23
02/12/2025	13:26:02.230	50		54.19
			50	54.19
			50	54.19
02/12/2025	13:24:25.584	20		54.26
			20	54.26
			20	54.26
02/12/2025	13:22:58.912	60		54.27
			60	54.27
			60	54.27
02/12/2025	13:19:04.468	15		54.20
			15	54.20
			15	54.20
02/12/2025	13:18:14.335	19		54.19
			19	54.19
			19	54.19
02/12/2025	13:13:53.183	200		54.18
			200	54.18
			200	54.18
02/12/2025	13:10:14.530	25		54.24
			25	54.24
			25	54.24
02/12/2025	13:08:51.990	100		54.16
			100	54.16
			100	54.16
02/12/2025	13:06:19.269	20		54.16
			20	54.16
			20	54.16
02/12/2025	13:03:29.363	129		54.16
			129	54.16
			129	54.16
02/12/2025	13:02:59.371	26		54.16
			26	54.16
			26	54.16
02/12/2025	13:02:47.978	80		54.20
			80	54.20
			80	54.20
02/12/2025	13:00:49.829	18		54.27
			18	54.27
			18	54.27
02/12/2025	12:58:43.969	250		54.21
			250	54.21
			250	54.21
02/12/2025	12:58:43.301	2 250		54.29
			2 250	54.29
			1 000	54.29
			250	54.29
			1 000	54.29
02/12/2025	12:58:30.928	1 500		54.30
			1 500	54.30
			1 500	54.30
02/12/2025	12:58:07.875	250		54.21
			250	54.21
			250	54.21
02/12/2025	12:55:32.663	250		54.21
			250	54.21
			250	54.21
02/12/2025	12:55:06.276	250		54.21
			250	54.21
			250	54.21
02/12/2025	12:54:47.635	89		54.21
			89	54.21
			89	54.21
02/12/2025	12:53:20.516	50		54.25
			50	54.25
			50	54.25
02/12/2025	12:50:24.398	58		54.27
			58	54.27
			58	54.27
02/12/2025	12:49:44.872	35		54.25
			35	54.25
			35	54.25
02/12/2025	12:41:50.346	10		54.25
			10	54.25
			10	54.25
02/12/2025	12:40:00.075	100		54.26
			100	54.26
			100	54.26
02/12/2025	12:39:26.593	10		54.26
			10	54.26
			10	54.26
02/12/2025	12:38:20.685	55		54.16
			55	54.16
			55	54.16
02/12/2025	12:36:22.235	100		54.16
			100	54.16
			100	54.16
02/12/2025	12:34:45.529	200		54.19
			200	54.19
			200	54.19
02/12/2025	12:29:36.986	40		54.32
			40	54.32
			40	54.32
02/12/2025	12:27:29.539	120		54.22
			30	54.22
			90	54.22
			120	54.22
02/12/2025	12:27:20.605	10		54.32
			10	54.32
			10	54.32
02/12/2025	12:26:01.093	110		54.32
			110	54.32
			110	54.32
02/12/2025	12:22:11.352	150		54.29
			150	54.29
			150	54.29
02/12/2025	12:21:53.664	235		54.30
			235	54.30
			235	54.30
02/12/2025	12:20:25.496	104		54.36
			104	54.36
			104	54.36
02/12/2025	12:20:24.290	299		54.36
			49	54.36
			250	54.36
			296	54.36
			3	54.36
02/12/2025	12:18:01.729	250		54.30
			250	54.30
			250	54.30
02/12/2025	12:17:17.234	869		54.38
			250	54.38
			233	54.38
			136	54.38
			869	54.38
			250	54.38

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