Tradegate Exchange

Plug Power Inc.

585

516

1.8258

Date	Time	Volume	Order Volume	Price
02/12/2025	21:59:48.544	150		1.8258
			150	1.8258
			150	1.8258
02/12/2025	21:59:09.045	1 000		1.8128
			1 000	1.8128
			1 000	1.8128
02/12/2025	21:59:07.750	1 000		1.8258
			1 000	1.8258
			1 000	1.8258
02/12/2025	21:58:45.449	490		1.8258
			490	1.8258
			490	1.8258
02/12/2025	21:58:22.457	500		1.8258
			500	1.8258
			500	1.8258
02/12/2025	21:57:42.702	3 000		1.816
			3 000	1.816
			3 000	1.816
02/12/2025	21:57:37.271	88		1.826
			88	1.826
			88	1.826
02/12/2025	21:57:18.317	1 000		1.8214
			1 000	1.8214
			1 000	1.8214
02/12/2025	21:56:18.193	20 000		1.8214
			20 000	1.8214
			20 000	1.8214
02/12/2025	21:55:31.079	1 500		1.8346
			1 500	1.8346
			1 500	1.8346
02/12/2025	21:55:23.663	650		1.8214
			650	1.8214
			650	1.8214
02/12/2025	21:55:02.642	990		1.8214
			990	1.8214
			990	1.8214
02/12/2025	21:55:02.598	1 500		1.8214
			1 500	1.8214
			1 500	1.8214
02/12/2025	21:54:57.299	2 000		1.8498
			2 000	1.8498
			2 000	1.8498
02/12/2025	21:54:42.236	10		1.8498
			10	1.8498
			10	1.8498
02/12/2025	21:54:12.817	2 000		1.8516
			2 000	1.8516
			2 000	1.8516
02/12/2025	21:53:41.279	20 000		1.8474
			20 000	1.8474
			130	1.8474
			17 870	1.8474
			2 000	1.8474
02/12/2025	21:53:08.129	447		1.854
			447	1.854
			447	1.854
02/12/2025	21:52:38.315	130		1.8598
			130	1.8598
			130	1.8598
02/12/2025	21:46:37.693	500		1.8598
			500	1.8598
			500	1.8598
02/12/2025	21:45:44.602	2 500		1.8598
			2 500	1.8598
			2 500	1.8598
02/12/2025	21:45:40.157	2 500		1.8598
			2 500	1.8598
			2 500	1.8598
02/12/2025	21:45:40.040	2 500		1.8598
			2 500	1.8598
			2 500	1.8598
02/12/2025	21:45:35.833	2 500		1.8598
			2 500	1.8598
			2 500	1.8598
02/12/2025	21:45:33.699	1 000		1.8598
			1 000	1.8598
			1 000	1.8598
02/12/2025	21:42:17.551	1 500		1.84
			1 500	1.84
			1 500	1.84
02/12/2025	21:41:47.150	650		1.839
			650	1.839
			650	1.839
02/12/2025	21:41:47.103	1 470		1.839
			1 470	1.839
			970	1.839
			500	1.839
02/12/2025	21:40:03.657	100		1.86
			100	1.86
			100	1.86
02/12/2025	21:38:10.482	500		1.8602
			500	1.8602
			500	1.8602
02/12/2025	21:38:10.401	2 500		1.8602
			2 500	1.8602
			2 500	1.8602
02/12/2025	21:37:16.531	5 000		1.8696
			5 000	1.8696
			5 000	1.8696
02/12/2025	21:34:07.413	200		1.861
			200	1.861
			200	1.861
02/12/2025	21:31:56.727	80		1.861
			80	1.861
			80	1.861
02/12/2025	21:30:17.920	200		1.8502
			200	1.8502
			200	1.8502
02/12/2025	21:29:05.022	400		1.861
			400	1.861
			400	1.861
02/12/2025	21:27:35.919	250		1.878
			250	1.878
			250	1.878
02/12/2025	21:26:38.187	8		1.878
			8	1.878
			8	1.878
02/12/2025	21:26:06.012	2 500		1.865
			2 500	1.865
			2 500	1.865
02/12/2025	21:25:39.916	1 000		1.87
			1 000	1.87
			1 000	1.87
02/12/2025	21:25:39.841	2 500		1.8702
			2 500	1.8702
			2 500	1.8702
02/12/2025	21:24:48.884	270		1.878
			270	1.878
			270	1.878
02/12/2025	21:23:21.822	1 090		1.878
			1 090	1.878
			1 090	1.878
02/12/2025	21:21:20.093	350		1.878
			350	1.878
			350	1.878
02/12/2025	21:21:19.485	1 000		1.8702
			1 000	1.8702
			1 000	1.8702
02/12/2025	21:20:34.805	1 150		1.878
			1 150	1.878
			1 150	1.878
02/12/2025	21:19:32.575	50		1.8702
			50	1.8702
			50	1.8702
02/12/2025	21:18:53.963	1 250		1.878
			1 250	1.878
			1 250	1.878
02/12/2025	21:17:07.061	250		1.8778
			250	1.8778
			250	1.8778
02/12/2025	21:14:47.253	400		1.8734
			400	1.8734
			400	1.8734
02/12/2025	21:14:13.230	8 783		1.8866
			1 100	1.8866
			2 000	1.8866
			5 683	1.8866
			8 783	1.8866
02/12/2025	21:14:01.864	180		1.87
			180	1.87
			180	1.87
02/12/2025	21:13:15.765	3 000		1.863
			3 000	1.863
			3 000	1.863
02/12/2025	21:13:05.448	100		1.8628
			100	1.8628
			100	1.8628
02/12/2025	21:12:56.958	500		1.8628
			500	1.8628
			500	1.8628
02/12/2025	21:12:49.571	100		1.8628
			100	1.8628
			100	1.8628
02/12/2025	21:10:06.258	50		1.8602
			50	1.8602
			50	1.8602
02/12/2025	21:09:48.884	1 070		1.8602
			1 070	1.8602
			1 070	1.8602
02/12/2025	21:09:27.837	800		1.8472
			800	1.8472
			800	1.8472
02/12/2025	21:08:37.367	6 500		1.8472
			6 500	1.8472
			6 500	1.8472
02/12/2025	21:08:26.909	405		1.8472
			405	1.8472
			405	1.8472
02/12/2025	21:07:01.551	200		1.8688
			200	1.8688
			200	1.8688
02/12/2025	21:06:47.956	200		1.8688
			200	1.8688
			200	1.8688
02/12/2025	21:04:48.503	80		1.8688
			80	1.8688
			80	1.8688
02/12/2025	21:04:27.770	10 000		1.8556
			10 000	1.8556
			10 000	1.8556
02/12/2025	21:04:00.951	265		1.8688
			265	1.8688
			265	1.8688
02/12/2025	21:03:13.633	760		1.8688
			760	1.8688
			460	1.8688
			300	1.8688
02/12/2025	21:00:36.814	700		1.8476
			700	1.8476
			700	1.8476
02/12/2025	20:59:41.937	6 000		1.8694
			6 000	1.8694
			6 000	1.8694
02/12/2025	20:59:36.968	10 698		1.8694
			7 548	1.8694
			10 698	1.8694
			2 200	1.8694
			950	1.8694
02/12/2025	20:59:34.660	120		1.8694
			120	1.8694
			120	1.8694
02/12/2025	20:58:10.903	3 500		1.8594
			213	1.8594
			3 500	1.8594
			707	1.8594
			1 000	1.8594
			1 580	1.8594
02/12/2025	20:57:39.321	205		1.8594
			205	1.8594
			205	1.8594
02/12/2025	20:57:29.939	3 000		1.8594
			3 000	1.8594
			500	1.8594
			2 500	1.8594
02/12/2025	20:56:32.801	100		1.8498
			100	1.8498
			100	1.8498
02/12/2025	20:55:59.661	920		1.8446
			920	1.8446
			920	1.8446
02/12/2025	20:55:58.258	550		1.8446
			550	1.8446
			550	1.8446
02/12/2025	20:55:20.667	100		1.8314
			100	1.8314
			100	1.8314
02/12/2025	20:54:11.821	90		1.8314
			90	1.8314
			90	1.8314
02/12/2025	20:54:06.079	700		1.8314
			700	1.8314
			700	1.8314
02/12/2025	20:54:03.302	40		1.8446
			40	1.8446
			40	1.8446
02/12/2025	20:53:43.421	3 252		1.8446
			3 252	1.8446
			3 252	1.8446
02/12/2025	20:52:55.646	6 996		1.846
			6 996	1.846
			4 746	1.846
			2 250	1.846
02/12/2025	20:52:34.196	17 504		1.8438
			17 504	1.8438
			17 504	1.8438
02/12/2025	20:52:27.373	2 500		1.8438
			2 500	1.8438
			2 500	1.8438
02/12/2025	20:52:01.666	2 500		1.8438
			2 500	1.8438
			2 500	1.8438
02/12/2025	20:52:01.606	2 500		1.8438
			2 500	1.8438
			2 500	1.8438
02/12/2025	20:50:27.509	272		1.8438
			272	1.8438
			272	1.8438
02/12/2025	20:46:17.572	2 000		1.8362
			2 000	1.8362
			2 000	1.8362
02/12/2025	20:45:17.134	82		1.8362
			82	1.8362
			82	1.8362
02/12/2025	20:45:12.819	500		1.8362
			500	1.8362
			500	1.8362
02/12/2025	20:44:36.605	200		1.8298
			200	1.8298
			200	1.8298
02/12/2025	20:42:12.535	64		1.823
			64	1.823
			64	1.823
02/12/2025	20:42:02.494	4 000		1.823
			4 000	1.823
			4 000	1.823
02/12/2025	20:39:52.573	950		1.8276
			950	1.8276
			950	1.8276
02/12/2025	20:38:05.868	52		1.8276
			52	1.8276
			52	1.8276
02/12/2025	20:36:55.065	2 800		1.8298
			2 800	1.8298
			2 800	1.8298
02/12/2025	20:36:33.269	315		1.8298
			315	1.8298
			315	1.8298
02/12/2025	20:35:43.354	500		1.8298
			500	1.8298
			500	1.8298
02/12/2025	20:33:21.880	25		1.8298
			25	1.8298
			25	1.8298
02/12/2025	20:31:50.076	100		1.8298
			100	1.8298
			100	1.8298
02/12/2025	20:31:14.377	100		1.8274
			100	1.8274
			100	1.8274
02/12/2025	20:30:22.989	3 000		1.82
			3 000	1.82
			3 000	1.82
02/12/2025	20:28:45.847	2 000		1.8274
			300	1.8274
			2 000	1.8274
			1 700	1.8274
02/12/2025	20:25:07.287	100		1.8186
			100	1.8186
			100	1.8186
02/12/2025	20:24:27.895	105		1.8186
			105	1.8186
			105	1.8186
02/12/2025	20:23:27.621	4 200		1.8144
			4 200	1.8144
			4 200	1.8144
02/12/2025	20:22:54.724	1 000		1.8144
			1 000	1.8144
			1 000	1.8144
02/12/2025	20:21:49.144	550		1.8276
			550	1.8276
			550	1.8276
02/12/2025	20:21:30.456	500		1.8276
			500	1.8276
			500	1.8276
02/12/2025	20:15:08.388	6 000		1.8232
			6 000	1.8232
			6 000	1.8232
02/12/2025	20:15:08.317	30		1.8232
			30	1.8232
			30	1.8232
02/12/2025	20:11:36.926	6 600		1.8364
			6 600	1.8364
			6 600	1.8364
02/12/2025	20:10:23.104	200		1.8364
			200	1.8364
			200	1.8364
02/12/2025	20:09:38.737	1 470		1.8398
			1 470	1.8398
			1 470	1.8398
02/12/2025	20:08:49.710	1 000		1.832
			1 000	1.832
			1 000	1.832
02/12/2025	20:04:33.541	6 150		1.8322
			4 000	1.8322
			2 150	1.8322
			6 150	1.8322
02/12/2025	20:01:52.761	800		1.8268
			800	1.8268
			800	1.8268
02/12/2025	20:01:31.439	1		1.8198
			1	1.8198
			1	1.8198
02/12/2025	20:01:21.172	56		1.8068
			56	1.8068
			56	1.8068
02/12/2025	20:01:09.701	549		1.8198
			549	1.8198
			549	1.8198
02/12/2025	19:59:37.801	150		1.8198
			150	1.8198
			150	1.8198
02/12/2025	19:58:03.866	12		1.8198
			12	1.8198
			12	1.8198
02/12/2025	19:57:49.994	11		1.8198
			11	1.8198
			11	1.8198
02/12/2025	19:57:13.041	6 000		1.82
			6 000	1.82
			6 000	1.82
02/12/2025	19:57:11.096	1 000		1.8268
			1 000	1.8268
			1 000	1.8268
02/12/2025	19:56:40.599	1 500		1.8202
			1 500	1.8202
			1 500	1.8202
02/12/2025	19:55:28.714	500		1.8156
			500	1.8156
			500	1.8156
02/12/2025	19:52:20.262	2 500		1.8268
			2 500	1.8268
			2 500	1.8268
02/12/2025	19:49:57.153	1 000		1.8156
			1 000	1.8156
			1 000	1.8156
02/12/2025	19:48:01.553	982		1.8156
			982	1.8156
			982	1.8156
02/12/2025	19:47:27.040	273		1.82
			273	1.82
			273	1.82
02/12/2025	19:45:52.511	1		1.82
			1	1.82
			1	1.82
02/12/2025	19:45:51.604	82		1.82
			82	1.82
			82	1.82
02/12/2025	19:45:38.110	255		1.8374
			255	1.8374
			255	1.8374
02/12/2025	19:45:37.987	1 000		1.82
			1 000	1.82
			1 000	1.82
02/12/2025	19:45:21.031	1 500		1.813
			1 500	1.813
			1 500	1.813
02/12/2025	19:45:11.130	3 240		1.81
			3 000	1.81
			3 240	1.81
			240	1.81
02/12/2025	19:44:57.063	14 190		1.80
			4 650	1.80
			1 440	1.80
			600	1.80
			2 000	1.80
			3 000	1.80
			14 190	1.80
			500	1.80
			2 000	1.80
02/12/2025	19:44:57.004	2 200		1.7988
			2 200	1.7988
			2 200	1.7988
02/12/2025	19:44:12.121	1 000		1.7986
			1 000	1.7986
			1 000	1.7986
02/12/2025	19:38:39.909	4		1.7898
			4	1.7898
			4	1.7898
02/12/2025	19:36:03.768	50		1.7724
			50	1.7724
			50	1.7724
02/12/2025	19:34:42.267	800		1.7806
			800	1.7806
			800	1.7806
02/12/2025	19:21:53.944	1 200		1.7848
			1 200	1.7848
			1 200	1.7848
02/12/2025	19:17:18.238	1 000		1.7806
			1 000	1.7806
			1 000	1.7806
02/12/2025	19:17:05.611	5 652		1.778
			5 652	1.778
			5 652	1.778
02/12/2025	19:13:41.850	600		1.7718
			600	1.7718
			600	1.7718
02/12/2025	19:13:16.722	350		1.7718
			350	1.7718
			350	1.7718
02/12/2025	19:11:33.525	220		1.7718
			220	1.7718
			220	1.7718
02/12/2025	19:10:54.799	10 000		1.7848
			10 000	1.7848
			10 000	1.7848
02/12/2025	19:10:41.522	600		1.785
			600	1.785
			600	1.785
02/12/2025	19:09:06.084	2 249		1.79
			1 549	1.79
			2 249	1.79
			700	1.79
02/12/2025	19:08:47.388	2 500		1.7898
			2 500	1.7898
			2 500	1.7898
02/12/2025	19:07:27.185	1 400		1.7898
			1 400	1.7898
			1 400	1.7898
02/12/2025	19:04:36.714	200		1.78
			200	1.78
			200	1.78
02/12/2025	19:00:47.829	1 399		1.7854
			1 399	1.7854
			1 399	1.7854
02/12/2025	18:59:02.146	670		1.7858
			670	1.7858
			670	1.7858
02/12/2025	18:58:22.244	4 000		1.7858
			4 000	1.7858
			4 000	1.7858
02/12/2025	18:56:52.468	10 000		1.7728
			10 000	1.7728
			10 000	1.7728
02/12/2025	18:53:11.474	20 000		1.7728
			200	1.7728
			20 000	1.7728
			19 800	1.7728
02/12/2025	18:50:46.667	200		1.7942
			200	1.7942
			200	1.7942
02/12/2025	18:46:00.367	600		1.7998
			600	1.7998
			600	1.7998
02/12/2025	18:43:54.924	220		1.7998
			220	1.7998
			220	1.7998
02/12/2025	18:43:01.196	50		1.8098
			50	1.8098
			50	1.8098
02/12/2025	18:43:01.113	101		1.8098
			16	1.8098
			20	1.8098
			101	1.8098
			65	1.8098
02/12/2025	18:41:55.868	622		1.7998
			622	1.7998
			622	1.7998
02/12/2025	18:39:51.083	700		1.7998
			700	1.7998
			700	1.7998
02/12/2025	18:38:54.842	2 000		1.7998
			2 000	1.7998
			2 000	1.7998
02/12/2025	18:35:54.603	8 334		1.7998
			3 784	1.7998
			2 300	1.7998
			8 334	1.7998
			2 250	1.7998
02/12/2025	18:35:51.802	400		1.7998
			400	1.7998
			400	1.7998
02/12/2025	18:33:21.169	1 000		1.7904
			1 000	1.7904
			1 000	1.7904
02/12/2025	18:31:51.375	2 000		1.7904
			2 000	1.7904
			2 000	1.7904
02/12/2025	18:31:25.106	1 000		1.7904
			1 000	1.7904
			1 000	1.7904
02/12/2025	18:30:11.306	15 000		1.7904
			15 000	1.7904
			15 000	1.7904
02/12/2025	18:29:45.761	250		1.7904
			250	1.7904
			250	1.7904
02/12/2025	18:29:38.515	1		1.7998
			1	1.7998
			1	1.7998
02/12/2025	18:29:37.305	50		1.7998
			50	1.7998
			50	1.7998
02/12/2025	18:28:38.789	500		1.7998
			500	1.7998
			500	1.7998
02/12/2025	18:27:06.644	20 000		1.79
			20 000	1.79
			20 000	1.79
02/12/2025	18:27:06.594	3 300		1.7898
			3 300	1.7898
			3 300	1.7898
02/12/2025	18:24:49.882	256		1.7822
			256	1.7822
			256	1.7822
02/12/2025	18:24:30.462	63 150		1.783
			63 150	1.783
			63 150	1.783
02/12/2025	18:24:25.127	18 368		1.783
			18 368	1.783
			6 818	1.783
			11 550	1.783
02/12/2025	18:24:24.713	1 282		1.783
			1 222	1.783
			982	1.783
			60	1.783
			300	1.783
02/12/2025	18:21:16.237	20 000		1.783
			20 000	1.783
			20 000	1.783
02/12/2025	18:19:10.908	3 000		1.7896
			3 000	1.7896
			3 000	1.7896
02/12/2025	18:19:03.933	2 000		1.78
			1 000	1.78
			1 000	1.78
			2 000	1.78
02/12/2025	18:17:56.259	1 000		1.7786
			1 000	1.7786
			1 000	1.7786
02/12/2025	18:17:26.621	1 000		1.7786
			1 000	1.7786
			1 000	1.7786
02/12/2025	18:17:24.809	50		1.7658
			50	1.7658
			50	1.7658
02/12/2025	18:16:49.476	5 000		1.7786
			1 900	1.7786
			900	1.7786
			200	1.7786
			1 000	1.7786
			1 000	1.7786
			5 000	1.7786
02/12/2025	18:16:16.317	84		1.7786
			84	1.7786
			84	1.7786
02/12/2025	18:15:06.243	50		1.7786
			50	1.7786
			50	1.7786
02/12/2025	18:14:58.388	515		1.7658
			515	1.7658
			515	1.7658
02/12/2025	18:13:45.725	130		1.7618
			130	1.7618
			130	1.7618
02/12/2025	18:13:22.166	2 000		1.756
			2 000	1.756
			2 000	1.756
02/12/2025	18:12:57.254	102		1.7552
			102	1.7552
			102	1.7552
02/12/2025	18:07:39.609	282		1.761
			282	1.761
			282	1.761
02/12/2025	18:07:32.722	40		1.761
			40	1.761
			40	1.761
02/12/2025	18:07:07.813	1 500		1.7698
			1 500	1.7698
			1 500	1.7698
02/12/2025	18:06:08.485	1 150		1.7698
			1 150	1.7698
			1 150	1.7698
02/12/2025	18:05:33.371	1 500		1.757
			1 500	1.757
			1 500	1.757
02/12/2025	17:54:42.283	3		1.7524
			3	1.7524
			3	1.7524
02/12/2025	17:45:00.349	2 240		1.7602
			2 240	1.7602
			2 240	1.7602
02/12/2025	17:41:47.698	500		1.7718
			500	1.7718
			500	1.7718
02/12/2025	17:40:50.401	70		1.7768
			70	1.7768
			70	1.7768
02/12/2025	17:40:27.857	8		1.7638
			8	1.7638
			8	1.7638
02/12/2025	17:39:36.697	401		1.7638
			401	1.7638
			401	1.7638
02/12/2025	17:39:21.656	1 100		1.7638
			1 100	1.7638
			1 100	1.7638
02/12/2025	17:38:44.890	5 000		1.7638
			5 000	1.7638
			5 000	1.7638
02/12/2025	17:38:05.230	500		1.7768
			500	1.7768
			500	1.7768
02/12/2025	17:37:08.813	56		1.7768
			56	1.7768
			56	1.7768
02/12/2025	17:36:53.496	1 690		1.7638
			1 690	1.7638
			1 690	1.7638
02/12/2025	17:35:19.483	6 000		1.76
			6 000	1.76
			6 000	1.76
02/12/2025	17:30:59.210	150		1.7468
			150	1.7468
			150	1.7468
02/12/2025	17:28:07.340	1		1.742
			1	1.742
			1	1.742
02/12/2025	17:27:44.401	882		1.7312
			882	1.7312
			882	1.7312
02/12/2025	17:17:00.006	200		1.7584
			200	1.7584
			200	1.7584
02/12/2025	17:13:47.283	6 000		1.7588
			3 000	1.7588
			3 000	1.7588
			6 000	1.7588
02/12/2025	17:12:46.863	1 300		1.7588
			1 300	1.7588
			420	1.7588
			880	1.7588
02/12/2025	17:07:17.078	564		1.7586
			564	1.7586
			564	1.7586
02/12/2025	17:05:50.040	6 750		1.7562
			6 750	1.7562
			6 750	1.7562
02/12/2025	17:02:00.148	200		1.7592
			200	1.7592
			200	1.7592
02/12/2025	17:01:50.220	3 000		1.7484
			3 000	1.7484
			3 000	1.7484
02/12/2025	17:00:28.847	1 750		1.746
			1 750	1.746
			1 750	1.746
02/12/2025	16:56:55.897	2 500		1.759
			2 500	1.759
			2 500	1.759
02/12/2025	16:56:19.726	3 000		1.759
			3 000	1.759
			3 000	1.759
02/12/2025	16:54:41.812	571		1.7596
			571	1.7596
			571	1.7596
02/12/2025	16:53:36.022	7		1.75
			7	1.75
			7	1.75
02/12/2025	16:42:50.443	100		1.7498
			100	1.7498
			100	1.7498
02/12/2025	16:42:08.340	250		1.7416
			250	1.7416
			250	1.7416
02/12/2025	16:40:25.874	50		1.7406
			50	1.7406
			50	1.7406
02/12/2025	16:39:05.903	2 000		1.7212
			2 000	1.7212
			2 000	1.7212
02/12/2025	16:38:49.468	415		1.7212
			415	1.7212
			415	1.7212
02/12/2025	16:38:05.219	2 800		1.7296
			2 800	1.7296
			2 800	1.7296
02/12/2025	16:37:10.395	430		1.7212
			430	1.7212
			430	1.7212
02/12/2025	16:36:51.440	1 000		1.7404
			1 000	1.7404
			1 000	1.7404
02/12/2025	16:36:39.450	3 115		1.7296
			3 115	1.7296
			3 115	1.7296
02/12/2025	16:36:04.842	293		1.7384
			293	1.7384
			293	1.7384
02/12/2025	16:34:21.600	5		1.7476
			5	1.7476
			5	1.7476
02/12/2025	16:32:25.421	1 600		1.759
			1 600	1.759
			1 600	1.759
02/12/2025	16:32:10.377	50		1.7584
			50	1.7584
			50	1.7584
02/12/2025	16:26:48.564	56		1.769
			56	1.769
			56	1.769
02/12/2025	16:22:33.252	4 000		1.7516
			4 000	1.7516
			4 000	1.7516
02/12/2025	16:22:27.742	1 756		1.7404
			1 756	1.7404
			1 756	1.7404
02/12/2025	16:22:22.588	700		1.7508
			700	1.7508
			700	1.7508
02/12/2025	16:20:18.890	510		1.7588
			510	1.7588
			510	1.7588
02/12/2025	16:20:11.729	17		1.7588
			17	1.7588
			17	1.7588
02/12/2025	16:17:15.350	5 000		1.7654
			5 000	1.7654
			5 000	1.7654
02/12/2025	16:16:47.156	295		1.7678
			295	1.7678
			295	1.7678
02/12/2025	16:15:29.337	52		1.7678
			52	1.7678
			52	1.7678
02/12/2025	16:15:02.299	1 000		1.767
			1 000	1.767
			1 000	1.767
02/12/2025	16:14:35.874	200		1.7672
			200	1.7672
			200	1.7672
02/12/2025	16:14:14.756	2 200		1.7572
			2 200	1.7572
			2 200	1.7572
02/12/2025	16:12:41.431	23		1.7678
			23	1.7678
			23	1.7678
02/12/2025	16:12:24.168	48 500		1.745
			47 500	1.745
			1 000	1.745
			48 500	1.745
02/12/2025	16:11:34.323	20 000		1.7566
			20 000	1.7566
			20 000	1.7566
02/12/2025	16:10:51.564	5 605		1.7758
			5 605	1.7758
			5 605	1.7758
02/12/2025	16:10:09.386	1 682		1.785
			1 682	1.785
			1 682	1.785
02/12/2025	16:09:18.763	1		1.784
			1	1.784
			1	1.784
02/12/2025	16:09:02.367	300		1.7734
			300	1.7734
			300	1.7734
02/12/2025	16:08:59.238	302		1.7734
			302	1.7734
			302	1.7734
02/12/2025	16:08:29.795	500		1.7798
			500	1.7798
			500	1.7798
02/12/2025	16:08:07.715	200		1.7734
			200	1.7734
			200	1.7734
02/12/2025	16:06:14.549	300		1.7746
			300	1.7746
			300	1.7746
02/12/2025	16:06:04.551	114		1.7898
			114	1.7898
			114	1.7898
02/12/2025	16:05:29.474	8 426		1.78
			2 250	1.78
			6 176	1.78
			8 426	1.78
02/12/2025	16:05:25.181	1 000		1.7634
			1 000	1.7634
			1 000	1.7634
02/12/2025	16:05:06.698	5 050		1.76
			50	1.76
			5 050	1.76
			5 000	1.76
02/12/2025	16:00:06.104	3		1.7662
			3	1.7662
			3	1.7662
02/12/2025	15:58:58.231	1 500		1.7798
			1 500	1.7798
			1 500	1.7798
02/12/2025	15:58:04.690	2 000		1.75
			2 000	1.75
			2 000	1.75
02/12/2025	15:57:27.363	90		1.7572
			90	1.7572
			90	1.7572
02/12/2025	15:56:00.330	1 000		1.746
			1 000	1.746
			1 000	1.746
02/12/2025	15:54:56.258	3 700		1.7574
			3 700	1.7574
			3 700	1.7574
02/12/2025	15:52:59.760	980		1.747
			980	1.747
			980	1.747
02/12/2025	15:52:48.556	1 000		1.7798
			1 000	1.7798
			1 000	1.7798
02/12/2025	15:52:46.647	950		1.7798
			950	1.7798
			950	1.7798
02/12/2025	15:52:43.622	29		1.7724
			29	1.7724
			29	1.7724
02/12/2025	15:52:34.816	3 000		1.7798
			3 000	1.7798
			3 000	1.7798
02/12/2025	15:52:26.325	6 000		1.7832
			6 000	1.7832
			6 000	1.7832
02/12/2025	15:52:02.030	3 900		1.7968
			3 900	1.7968
			3 900	1.7968
02/12/2025	15:52:01.948	2 500		1.7968
			2 500	1.7968
			2 500	1.7968
02/12/2025	15:52:01.881	2 500		1.7968
			2 500	1.7968
			2 500	1.7968
02/12/2025	15:52:01.792	5 100		1.7968
			2 300	1.7968
			5 100	1.7968
			2 800	1.7968
02/12/2025	15:51:52.376	130		1.7968
			130	1.7968
			130	1.7968
02/12/2025	15:51:49.253	1 000		1.7896
			1 000	1.7896
			1 000	1.7896
02/12/2025	15:51:46.234	500		1.789
			500	1.789
			500	1.789
02/12/2025	15:51:40.121	2 500		1.7888
			2 500	1.7888
			2 500	1.7888
02/12/2025	15:51:37.090	2 000		1.781
			2 000	1.781
			2 000	1.781
02/12/2025	15:50:57.775	2 550		1.78
			400	1.78
			2 000	1.78
			2 550	1.78
			150	1.78
02/12/2025	15:50:57.666	3 434		1.775
			3 100	1.775
			334	1.775
			3 434	1.775
02/12/2025	15:50:16.376	3 000		1.7636
			3 000	1.7636
			3 000	1.7636
02/12/2025	15:49:59.716	1 501		1.77
			1 001	1.77
			1 501	1.77
			500	1.77
02/12/2025	15:49:59.618	803		1.765
			803	1.765
			803	1.765
02/12/2025	15:49:06.227	1 000		1.76
			1 000	1.76
			1 000	1.76
02/12/2025	15:48:30.877	1 000		1.7462
			1 000	1.7462
			1 000	1.7462
02/12/2025	15:48:26.572	1 000		1.758
			1 000	1.758
			1 000	1.758
02/12/2025	15:48:12.104	50		1.758
			50	1.758
			50	1.758
02/12/2025	15:48:04.028	2 050		1.755
			2 050	1.755
			2 050	1.755
02/12/2025	15:48:02.242	60		1.75
			60	1.75
			60	1.75
02/12/2025	15:48:00.646	50		1.75
			50	1.75
			50	1.75
02/12/2025	15:47:54.853	2 060		1.746
			2 060	1.746
			2 060	1.746
02/12/2025	15:47:54.767	7 053		1.745
			7 053	1.745
			7 053	1.745
02/12/2025	15:47:54.217	20 000		1.745
			20 000	1.745
			20 000	1.745
02/12/2025	15:47:50.699	20 000		1.745
			20 000	1.745
			20 000	1.745
02/12/2025	15:47:50.570	4 435		1.742
			4 435	1.742
			4 435	1.742
02/12/2025	15:47:50.464	780		1.741
			780	1.741
			780	1.741
02/12/2025	15:47:49.218	1		1.7448
			1	1.7448
			1	1.7448
02/12/2025	15:47:48.961	1 700		1.7384
			1 700	1.7384
			1 700	1.7384
02/12/2025	15:47:41.978	6		1.7448
			6	1.7448
			6	1.7448
02/12/2025	15:47:35.340	298		1.7384
			298	1.7384
			298	1.7384
02/12/2025	15:47:26.878	110		1.7384
			110	1.7384
			110	1.7384
02/12/2025	15:46:59.333	3 000		1.7292
			3 000	1.7292
			3 000	1.7292
02/12/2025	15:46:33.130	2 650		1.7292
			2 650	1.7292
			2 650	1.7292
02/12/2025	15:46:07.851	3 000		1.7324
			3 000	1.7324
			3 000	1.7324
02/12/2025	15:46:07.437	490		1.7324
			490	1.7324
			490	1.7324

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