Covestro AG

303

241

50.16

Date Time Volume Order Volume Price
04/10/2023 21:49:12.236 60   50.16
      10 50.16
      50 50.16
      60 50.16
04/10/2023 21:47:49.182 10   50.36
      10 50.36
      10 50.36
04/10/2023 21:33:54.393 50   50.20
      50 50.20
      50 50.20
04/10/2023 21:29:28.001 31   50.14
      31 50.14
      31 50.14
04/10/2023 21:29:01.864 50   50.14
      50 50.14
      50 50.14
04/10/2023 21:16:07.879 50   50.12
      50 50.12
      50 50.12
04/10/2023 21:01:14.576 50   50.08
      50 50.08
      50 50.08
04/10/2023 20:42:34.651 200   50.06
      150 50.06
      50 50.06
      200 50.06
04/10/2023 20:34:02.216 50   50.06
      50 50.06
      50 50.06
04/10/2023 20:27:41.583 1   50.00
      1 50.00
      1 50.00
04/10/2023 20:24:54.243 100   50.16
      100 50.16
      100 50.16
04/10/2023 19:51:31.098 20   50.02
      20 50.02
      20 50.02
04/10/2023 19:37:11.709 40   50.20
      40 50.20
      40 50.20
04/10/2023 19:35:02.432 67   50.22
      67 50.22
      17 50.22
      50 50.22
04/10/2023 19:34:23.171 91   50.04
      91 50.04
      91 50.04
04/10/2023 19:26:59.574 1   50.22
      1 50.22
      1 50.22
04/10/2023 19:05:19.775 25   50.10
      25 50.10
      25 50.10
04/10/2023 18:55:24.483 100   50.14
      50 50.14
      100 50.14
      50 50.14
04/10/2023 18:47:06.811 25   50.14
      25 50.14
      25 50.14
04/10/2023 18:37:55.997 59   50.24
      59 50.24
      59 50.24
04/10/2023 18:37:50.894 30   50.14
      30 50.14
      30 50.14
04/10/2023 18:33:01.451 201   50.18
      201 50.18
      201 50.18
04/10/2023 18:32:37.342 201   50.18
      201 50.18
      201 50.18
04/10/2023 18:16:34.392 120   50.28
      120 50.28
      50 50.28
      20 50.28
      50 50.28
04/10/2023 17:29:49.122 20   50.14
      20 50.14
      20 50.14
04/10/2023 17:23:47.182 31   49.94
      31 49.94
      31 49.94
04/10/2023 17:21:38.101 100   49.95
      100 49.95
      100 49.95
04/10/2023 17:20:40.184 50   49.95
      50 49.95
      50 49.95
04/10/2023 17:19:08.116 30   49.92
      30 49.92
      30 49.92
04/10/2023 17:12:44.734 250   49.87
      250 49.87
      250 49.87
04/10/2023 17:09:57.191 30   49.88
      30 49.88
      30 49.88
04/10/2023 17:07:37.620 100   49.86
      100 49.86
      100 49.86
04/10/2023 17:06:29.800 237   49.84
      237 49.84
      237 49.84
04/10/2023 17:05:13.652 100   49.80
      100 49.80
      100 49.80
04/10/2023 17:05:13.325 450   49.80
      450 49.80
      450 49.80
04/10/2023 17:05:11.257 450   49.80
      450 49.80
      450 49.80
04/10/2023 17:04:26.036 60   49.76
      60 49.76
      60 49.76
04/10/2023 17:04:07.777 100   49.76
      100 49.76
      100 49.76
04/10/2023 17:03:52.084 170   49.78
      170 49.78
      170 49.78
04/10/2023 17:03:26.896 550   49.76
      550 49.76
      550 49.76
04/10/2023 17:02:57.343 50   49.77
      50 49.77
      50 49.77
04/10/2023 17:00:55.289 47   49.78
      47 49.78
      47 49.78
04/10/2023 17:00:31.652 200   49.78
      200 49.78
      200 49.78
04/10/2023 17:00:31.516 450   49.79
      450 49.79
      450 49.79
04/10/2023 17:00:31.218 450   49.79
      450 49.79
      450 49.79
04/10/2023 17:00:31.050 450   49.79
      450 49.79
      450 49.79
04/10/2023 17:00:16.985 450   49.79
      450 49.79
      450 49.79
04/10/2023 16:55:38.263 20   49.79
      20 49.79
      20 49.79
04/10/2023 16:51:26.037 180   49.82
      180 49.82
      180 49.82
04/10/2023 16:48:50.562 50   49.82
      50 49.82
      50 49.82
04/10/2023 16:48:40.237 80   49.82
      80 49.82
      80 49.82
04/10/2023 16:48:26.270 130   49.85
      130 49.85
      130 49.85
04/10/2023 16:48:04.110 200   49.85
      200 49.85
      200 49.85
04/10/2023 16:47:08.954 100   49.80
      100 49.80
      100 49.80
04/10/2023 16:46:23.839 130   49.86
      130 49.86
      130 49.86
04/10/2023 16:45:32.898 100   49.90
      100 49.90
      100 49.90
04/10/2023 16:43:01.147 5   49.95
      5 49.95
      5 49.95
04/10/2023 16:42:52.893 150   49.95
      150 49.95
      150 49.95
04/10/2023 16:37:49.994 25   49.85
      25 49.85
      25 49.85
04/10/2023 16:37:43.584 10   49.85
      10 49.85
      10 49.85
04/10/2023 16:32:39.623 28   49.78
      28 49.78
      28 49.78
04/10/2023 16:30:12.972 400   49.70
      400 49.70
      400 49.70
04/10/2023 16:29:28.814 400   49.70
      400 49.70
      400 49.70
04/10/2023 16:29:09.539 144   49.69
      144 49.69
      144 49.69
04/10/2023 16:28:45.847 52   49.70
      52 49.70
      52 49.70
04/10/2023 16:28:12.534 18   49.73
      18 49.73
      18 49.73
04/10/2023 16:28:02.076 400   49.75
      43 49.75
      400 49.75
      357 49.75
04/10/2023 16:28:01.961 38   49.75
      38 49.75
      38 49.75
04/10/2023 16:27:56.548 300   49.77
      300 49.77
      300 49.77
04/10/2023 16:23:46.671 200   49.80
      200 49.80
      200 49.80
04/10/2023 16:23:46.560 950   49.80
      950 49.80
      500 49.80
      150 49.80
      300 49.80
04/10/2023 16:23:39.280 50   49.85
      50 49.85
      50 49.85
04/10/2023 16:22:04.072 50   49.86
      50 49.86
      50 49.86
04/10/2023 16:14:22.757 60   49.98
      60 49.98
      60 49.98
04/10/2023 16:13:22.891 550   49.95
      550 49.95
      550 49.95
04/10/2023 16:13:12.405 450   49.93
      450 49.93
      450 49.93
04/10/2023 16:13:00.153 150   49.91
      150 49.91
      150 49.91
04/10/2023 16:10:33.889 200   49.85
      200 49.85
      200 49.85
04/10/2023 16:10:33.757 50   49.85
      50 49.85
      50 49.85
04/10/2023 16:09:36.185 50   49.89
      50 49.89
      50 49.89
04/10/2023 16:09:35.784 80   49.89
      80 49.89
      80 49.89
04/10/2023 16:09:35.596 273   49.90
      240 49.90
      273 49.90
      25 49.90
      8 49.90
04/10/2023 16:08:16.304 100   49.93
      100 49.93
      100 49.93
04/10/2023 16:07:34.136 60   50.00
      60 50.00
      60 50.00
04/10/2023 16:02:32.140 600   50.00
      600 50.00
      600 50.00
04/10/2023 15:59:47.796 296   50.00
      196 50.00
      296 50.00
      100 50.00
04/10/2023 15:59:15.433 400   50.00
      400 50.00
      400 50.00
04/10/2023 15:58:49.634 45   50.00
      45 50.00
      45 50.00
04/10/2023 15:56:42.839 75   50.06
      75 50.06
      75 50.06
04/10/2023 15:56:14.500 120   50.08
      120 50.08
      120 50.08
04/10/2023 15:55:03.270 110   50.02
      110 50.02
      110 50.02
04/10/2023 15:52:16.136 60   50.02
      60 50.02
      60 50.02
04/10/2023 15:49:01.931 201   49.96
      201 49.96
      201 49.96
04/10/2023 15:49:01.288 140   49.94
      20 49.94
      140 49.94
      50 49.94
      50 49.94
      5 49.94
      10 49.94
      5 49.94
04/10/2023 15:48:51.645 400   49.99
      400 49.99
      400 49.99
04/10/2023 15:48:46.273 80   49.98
      80 49.98
      80 49.98
04/10/2023 15:48:46.122 33   49.98
      33 49.98
      33 49.98
04/10/2023 15:48:45.939 300   50.00
      100 50.00
      200 50.00
      300 50.00
04/10/2023 15:48:40.652 400   50.00
      400 50.00
      400 50.00
04/10/2023 15:47:25.768 1 648   50.02
      200 50.02
      202 50.02
      65 50.02
      25 50.02
      50 50.02
      75 50.02
      1 648 50.02
      145 50.02
      50 50.02
      25 50.02
      100 50.02
      150 50.02
      50 50.02
      50 50.02
      160 50.02
      210 50.02
      47 50.02
      44 50.02
04/10/2023 15:46:53.901 450   50.02
      390 50.02
      60 50.02
      450 50.02
04/10/2023 15:46:49.489 800   50.02
      800 50.02
      660 50.02
      100 50.02
      30 50.02
      10 50.02
04/10/2023 15:46:49.272 50   50.00
      10 50.00
      12 50.00
      50 50.00
      8 50.00
      20 50.00
04/10/2023 15:46:33.517 46   50.04
      46 50.04
      46 50.04
04/10/2023 15:45:46.053 1   50.06
      1 50.06
      1 50.06
04/10/2023 15:45:10.304 100   50.04
      100 50.04
      100 50.04
04/10/2023 15:45:06.707 100   50.10
      100 50.10
      100 50.10
04/10/2023 15:44:05.813 22   50.10
      22 50.10
      22 50.10
04/10/2023 15:38:53.419 510   50.14
      510 50.14
      510 50.14
04/10/2023 15:37:06.825 10   50.14
      10 50.14
      10 50.14
04/10/2023 15:36:25.792 1   50.14
      1 50.14
      1 50.14
04/10/2023 15:36:25.584 40   50.14
      40 50.14
      40 50.14
04/10/2023 15:34:27.407 400   50.18
      400 50.18
      400 50.18
04/10/2023 15:33:16.035 5   50.20
      5 50.20
      5 50.20
04/10/2023 15:32:42.258 20   50.20
      20 50.20
      20 50.20
04/10/2023 15:31:51.677 31   50.20
      31 50.20
      31 50.20
04/10/2023 15:31:34.537 9   50.18
      9 50.18
      9 50.18
04/10/2023 15:31:12.791 50   50.20
      50 50.20
      50 50.20
04/10/2023 15:30:04.282 50   50.16
      50 50.16
      50 50.16
04/10/2023 15:26:00.179 4   50.20
      4 50.20
      4 50.20
04/10/2023 15:24:16.416 105   50.28
      105 50.28
      105 50.28
04/10/2023 15:16:58.722 90   50.32
      90 50.32
      90 50.32
04/10/2023 15:10:39.359 50   50.36
      50 50.36
      50 50.36
04/10/2023 15:07:32.773 100   50.30
      100 50.30
      100 50.30
04/10/2023 14:54:56.721 100   50.38
      100 50.38
      100 50.38
04/10/2023 14:34:38.660 100   50.48
      100 50.48
      100 50.48
04/10/2023 14:21:56.127 100   50.44
      100 50.44
      100 50.44
04/10/2023 14:20:04.863 15   50.42
      15 50.42
      15 50.42
04/10/2023 14:10:11.901 20   50.36
      20 50.36
      20 50.36
04/10/2023 14:10:11.151 450   50.36
      450 50.36
      450 50.36
04/10/2023 14:10:04.665 400   50.36
      400 50.36
      400 50.36
04/10/2023 14:08:02.797 500   50.36
      500 50.36
      500 50.36
04/10/2023 14:05:07.894 450   50.36
      450 50.36
      450 50.36
04/10/2023 13:59:06.378 200   50.44
      200 50.44
      200 50.44
04/10/2023 13:58:34.815 19   50.38
      19 50.38
      19 50.38
04/10/2023 13:49:43.058 150   50.38
      150 50.38
      150 50.38
04/10/2023 13:49:24.801 400   50.40
      400 50.40
      400 50.40
04/10/2023 13:47:03.789 49   50.38
      49 50.38
      49 50.38
04/10/2023 13:32:56.948 60   50.48
      60 50.48
      60 50.48
04/10/2023 13:31:56.424 40   50.48
      40 50.48
      40 50.48
04/10/2023 13:27:39.057 200   50.50
      200 50.50
      200 50.50
04/10/2023 13:25:46.082 350   50.44
      350 50.44
      350 50.44
04/10/2023 13:18:04.541 250   50.50
      250 50.50
      250 50.50
04/10/2023 13:07:02.887 130   50.50
      130 50.50
      130 50.50
04/10/2023 13:07:01.677 100   50.52
      100 50.52
      100 50.52
04/10/2023 13:05:47.068 45   50.48
      45 50.48
      45 50.48
04/10/2023 13:00:02.558 60   50.36
      60 50.36
      60 50.36
04/10/2023 12:52:50.083 400   50.40
      400 50.40
      400 50.40
04/10/2023 12:37:32.342 50   50.58
      50 50.58
      50 50.58
04/10/2023 12:21:04.647 55   50.52
      55 50.52
      55 50.52
04/10/2023 12:14:15.739 20   50.56
      20 50.56
      20 50.56
04/10/2023 12:07:56.996 280   50.64
      280 50.64
      280 50.64
04/10/2023 12:07:02.141 80   50.58
      80 50.58
      80 50.58
04/10/2023 11:54:18.416 400   50.48
      400 50.48
      400 50.48
04/10/2023 11:52:14.747 12   50.46
      12 50.46
      12 50.46
04/10/2023 11:51:00.844 100   50.48
      100 50.48
      100 50.48
04/10/2023 11:49:26.033 100   50.44
      100 50.44
      100 50.44
04/10/2023 11:47:02.323 75   50.42
      75 50.42
      75 50.42
04/10/2023 11:44:23.752 50   50.44
      50 50.44
      50 50.44
04/10/2023 11:43:05.814 165   50.44
      165 50.44
      165 50.44
04/10/2023 11:39:39.345 100   50.42
      100 50.42
      100 50.42
04/10/2023 11:34:52.123 70   50.40
      70 50.40
      70 50.40
04/10/2023 11:34:32.728 400   50.40
      400 50.40
      400 50.40
04/10/2023 11:34:20.379 400   50.40
      400 50.40
      400 50.40
04/10/2023 11:32:24.371 50   50.44
      50 50.44
      50 50.44
04/10/2023 11:18:38.486 75   50.36
      75 50.36
      75 50.36
04/10/2023 11:17:20.651 10   50.36
      10 50.36
      10 50.36
04/10/2023 10:59:38.302 250   50.38
      250 50.38
      250 50.38
04/10/2023 10:58:45.577 650   50.38
      650 50.38
      650 50.38
04/10/2023 10:58:15.937 100   50.38
      100 50.38
      100 50.38
04/10/2023 10:55:33.646 50   50.40
      50 50.40
      50 50.40
04/10/2023 10:52:11.664 8   50.40
      8 50.40
      8 50.40
04/10/2023 10:49:12.380 18   50.46
      18 50.46
      18 50.46
04/10/2023 10:47:52.877 100   50.48
      100 50.48
      100 50.48
04/10/2023 10:42:22.598 40   50.60
      40 50.60
      40 50.60
04/10/2023 10:41:42.516 140   50.60
      140 50.60
      140 50.60
04/10/2023 10:40:58.496 100   50.58
      100 50.58
      100 50.58
04/10/2023 10:40:31.562 216   50.56
      216 50.56
      150 50.56
      66 50.56
04/10/2023 10:40:29.946 400   50.56
      400 50.56
      400 50.56
04/10/2023 10:40:24.757 400   50.56
      400 50.56
      400 50.56
04/10/2023 10:39:59.704 450   50.56
      450 50.56
      450 50.56
04/10/2023 10:39:43.577 400   50.56
      400 50.56
      400 50.56
04/10/2023 10:38:29.943 137   50.50
      137 50.50
      137 50.50
04/10/2023 10:33:32.997 150   50.46
      150 50.46
      150 50.46
04/10/2023 10:32:16.047 100   50.36
      100 50.36
      100 50.36
04/10/2023 10:26:53.301 390   50.32
      390 50.32
      390 50.32
04/10/2023 10:22:09.297 300   50.42
      300 50.42
      300 50.42
04/10/2023 10:08:54.049 140   50.50
      140 50.50
      140 50.50
04/10/2023 10:08:15.526 275   50.50
      275 50.50
      275 50.50
04/10/2023 10:07:31.422 300   50.50
      300 50.50
      300 50.50
04/10/2023 10:07:24.862 400   50.50
      400 50.50
      400 50.50
04/10/2023 10:06:46.337 400   50.50
      400 50.50
      400 50.50
04/10/2023 10:06:26.890 400   50.50
      400 50.50
      400 50.50
04/10/2023 10:06:11.628 20   50.44
      20 50.44
      20 50.44
04/10/2023 10:03:15.625 60   50.32
      60 50.32
      60 50.32
04/10/2023 10:01:47.956 1   50.40
      1 50.40
      1 50.40
04/10/2023 09:59:16.377 40   50.38
      40 50.38
      40 50.38
04/10/2023 09:56:49.068 30   50.40
      30 50.40
      30 50.40
04/10/2023 09:55:38.065 200   50.32
      200 50.32
      200 50.32
04/10/2023 09:48:46.337 100   50.52
      100 50.52
      100 50.52
04/10/2023 09:44:43.633 3   50.54
      3 50.54
      3 50.54
04/10/2023 09:44:22.439 400   50.52
      400 50.52
      400 50.52
04/10/2023 09:42:24.628 30   50.50
      30 50.50
      30 50.50
04/10/2023 09:41:05.484 37   50.44
      37 50.44
      37 50.44
04/10/2023 09:40:09.449 29   50.40
      29 50.40
      29 50.40
04/10/2023 09:40:03.015 213   50.40
      213 50.40
      213 50.40
04/10/2023 09:38:30.574 100   50.32
      100 50.32
      100 50.32
04/10/2023 09:36:51.746 2   50.32
      2 50.32
      2 50.32
04/10/2023 09:31:39.819 37   50.30
      37 50.30
      37 50.30
04/10/2023 09:31:22.748 98   50.30
      98 50.30
      98 50.30
04/10/2023 09:30:08.657 22   50.34
      22 50.34
      22 50.34
04/10/2023 09:28:40.174 195   50.36
      195 50.36
      195 50.36
04/10/2023 09:26:45.551 150   50.38
      150 50.38
      150 50.38
04/10/2023 09:26:34.454 25   50.34
      25 50.34
      25 50.34
04/10/2023 09:18:55.346 20   50.06
      20 50.06
      20 50.06
04/10/2023 09:16:27.434 100   50.10
      100 50.10
      100 50.10
04/10/2023 09:15:11.550 152   50.10
      152 50.10
      152 50.10
04/10/2023 09:13:49.971 150   50.26
      150 50.26
      150 50.26
04/10/2023 09:08:55.690 1 600   50.18
      1 600 50.18
      1 600 50.18
04/10/2023 09:08:41.957 400   50.12
      400 50.12
      400 50.12
04/10/2023 09:07:28.888 25   50.12
      25 50.12
      25 50.12
04/10/2023 09:06:42.422 300   50.18
      300 50.18
      300 50.18
04/10/2023 09:01:01.182 573   50.02
      38 50.02
      450 50.02
      85 50.02
      573 50.02
04/10/2023 09:01:01.145 400   50.04
      400 50.04
      65 50.04
      85 50.04
      50 50.04
      200 50.04
04/10/2023 08:59:44.243 400   50.02
      400 50.02
      100 50.02
      300 50.02
04/10/2023 08:52:35.249 22   50.12
      22 50.12
      22 50.12
04/10/2023 08:42:27.896 250   50.12
      250 50.12
      250 50.12
04/10/2023 08:39:55.415 300   50.12
      300 50.12
      100 50.12
      200 50.12
04/10/2023 08:36:28.785 450   50.12
      100 50.12
      68 50.12
      282 50.12
      450 50.12
04/10/2023 08:36:28.673 10   50.12
      10 50.12
      10 50.12
04/10/2023 08:28:46.970 385   50.30
      100 50.30
      385 50.30
      285 50.30
04/10/2023 08:28:19.883 400   50.30
      400 50.30
      300 50.30
      100 50.30
04/10/2023 08:19:19.679 300   50.20
      300 50.20
      300 50.20
04/10/2023 08:19:19.269 400   50.20
      248 50.20
      400 50.20
      152 50.20
04/10/2023 08:11:20.747 100   50.32
      100 50.32
      100 50.32
04/10/2023 08:11:03.337 240   50.32
      240 50.32
      240 50.32
04/10/2023 08:05:25.617 19   50.44
      19 50.44
      19 50.44
04/10/2023 08:00:24.431 300   50.40
      300 50.40
      300 50.40
04/10/2023 08:00:23.956 200   50.40
      50 50.40
      200 50.40
      150 50.40
04/10/2023 08:00:01.804 100   50.38
      47 50.38
      100 50.38
      53 50.38
04/10/2023 08:00:01.779 250   50.40
      250 50.40
      200 50.40
      50 50.40
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)