Bayer AG
- Information
- Last
- Buy
- Sell
1603
1239
23.93
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/05/2025 | 21:59:04.415 | 100 | 23.93 | |
| 100 | 23.93 | |||
| 100 | 23.93 | |||
| 02/05/2025 | 21:51:37.737 | 210 | 23.935 | |
| 210 | 23.935 | |||
| 15 | 23.935 | |||
| 195 | 23.935 | |||
| 02/05/2025 | 21:51:00.401 | 10 | 23.935 | |
| 10 | 23.935 | |||
| 10 | 23.935 | |||
| 02/05/2025 | 21:44:39.259 | 1 | 23.995 | |
| 1 | 23.995 | |||
| 1 | 23.995 | |||
| 02/05/2025 | 21:44:11.648 | 90 | 23.995 | |
| 90 | 23.995 | |||
| 15 | 23.995 | |||
| 25 | 23.995 | |||
| 25 | 23.995 | |||
| 25 | 23.995 | |||
| 02/05/2025 | 21:40:55.600 | 6 | 23.995 | |
| 6 | 23.995 | |||
| 6 | 23.995 | |||
| 02/05/2025 | 21:39:38.418 | 5 | 23.935 | |
| 5 | 23.935 | |||
| 5 | 23.935 | |||
| 02/05/2025 | 21:39:33.864 | 50 | 23.935 | |
| 50 | 23.935 | |||
| 50 | 23.935 | |||
| 02/05/2025 | 21:34:53.886 | 200 | 23.98 | |
| 200 | 23.98 | |||
| 100 | 23.98 | |||
| 100 | 23.98 | |||
| 02/05/2025 | 21:26:47.366 | 100 | 23.915 | |
| 100 | 23.915 | |||
| 100 | 23.915 | |||
| 02/05/2025 | 21:24:33.713 | 950 | 23.995 | |
| 950 | 23.995 | |||
| 100 | 23.995 | |||
| 80 | 23.995 | |||
| 650 | 23.995 | |||
| 70 | 23.995 | |||
| 50 | 23.995 | |||
| 02/05/2025 | 21:24:08.878 | 6 | 23.995 | |
| 6 | 23.995 | |||
| 6 | 23.995 | |||
| 02/05/2025 | 21:10:46.327 | 250 | 23.905 | |
| 80 | 23.905 | |||
| 70 | 23.905 | |||
| 250 | 23.905 | |||
| 100 | 23.905 | |||
| 02/05/2025 | 21:10:23.888 | 29 | 23.905 | |
| 29 | 23.905 | |||
| 29 | 23.905 | |||
| 02/05/2025 | 21:08:49.005 | 676 | 23.995 | |
| 80 | 23.995 | |||
| 676 | 23.995 | |||
| 15 | 23.995 | |||
| 481 | 23.995 | |||
| 100 | 23.995 | |||
| 02/05/2025 | 21:08:27.042 | 150 | 23.905 | |
| 80 | 23.905 | |||
| 50 | 23.905 | |||
| 20 | 23.905 | |||
| 150 | 23.905 | |||
| 02/05/2025 | 20:59:15.462 | 105 | 23.895 | |
| 105 | 23.895 | |||
| 5 | 23.895 | |||
| 100 | 23.895 | |||
| 02/05/2025 | 20:58:54.399 | 1 | 24.045 | |
| 1 | 24.045 | |||
| 1 | 24.045 | |||
| 02/05/2025 | 20:56:14.118 | 100 | 23.90 | |
| 80 | 23.90 | |||
| 20 | 23.90 | |||
| 100 | 23.90 | |||
| 02/05/2025 | 20:56:04.176 | 48 | 23.90 | |
| 48 | 23.90 | |||
| 48 | 23.90 | |||
| 02/05/2025 | 20:50:51.456 | 23 | 23.89 | |
| 15 | 23.89 | |||
| 8 | 23.89 | |||
| 23 | 23.89 | |||
| 02/05/2025 | 20:46:28.891 | 5 | 24.06 | |
| 5 | 24.06 | |||
| 5 | 24.06 | |||
| 02/05/2025 | 20:41:20.176 | 20 | 24.065 | |
| 5 | 24.065 | |||
| 20 | 24.065 | |||
| 15 | 24.065 | |||
| 02/05/2025 | 20:39:49.942 | 100 | 23.95 | |
| 100 | 23.95 | |||
| 100 | 23.95 | |||
| 02/05/2025 | 20:39:45.229 | 2 698 | 23.94 | |
| 2 698 | 23.94 | |||
| 2 698 | 23.94 | |||
| 02/05/2025 | 20:39:33.210 | 1 000 | 23.935 | |
| 1 000 | 23.935 | |||
| 1 000 | 23.935 | |||
| 02/05/2025 | 20:37:43.840 | 3 | 23.88 | |
| 3 | 23.88 | |||
| 3 | 23.88 | |||
| 02/05/2025 | 20:37:31.112 | 1 000 | 23.935 | |
| 1 000 | 23.935 | |||
| 1 000 | 23.935 | |||
| 02/05/2025 | 20:37:29.663 | 238 | 23.935 | |
| 238 | 23.935 | |||
| 213 | 23.935 | |||
| 25 | 23.935 | |||
| 02/05/2025 | 20:35:20.383 | 70 | 23.935 | |
| 70 | 23.935 | |||
| 70 | 23.935 | |||
| 02/05/2025 | 20:30:15.673 | 2 | 23.87 | |
| 2 | 23.87 | |||
| 2 | 23.87 | |||
| 02/05/2025 | 20:29:15.403 | 70 | 23.87 | |
| 70 | 23.87 | |||
| 25 | 23.87 | |||
| 45 | 23.87 | |||
| 02/05/2025 | 20:25:54.994 | 21 | 23.935 | |
| 21 | 23.935 | |||
| 21 | 23.935 | |||
| 02/05/2025 | 20:25:38.036 | 75 | 23.87 | |
| 70 | 23.87 | |||
| 75 | 23.87 | |||
| 5 | 23.87 | |||
| 02/05/2025 | 20:25:20.699 | 4 | 23.935 | |
| 4 | 23.935 | |||
| 4 | 23.935 | |||
| 02/05/2025 | 20:20:06.825 | 510 | 23.935 | |
| 510 | 23.935 | |||
| 440 | 23.935 | |||
| 70 | 23.935 | |||
| 02/05/2025 | 20:17:07.870 | 100 | 23.865 | |
| 30 | 23.865 | |||
| 70 | 23.865 | |||
| 100 | 23.865 | |||
| 02/05/2025 | 20:15:51.709 | 1 | 23.935 | |
| 1 | 23.935 | |||
| 1 | 23.935 | |||
| 02/05/2025 | 20:15:32.685 | 30 | 23.935 | |
| 30 | 23.935 | |||
| 30 | 23.935 | |||
| 02/05/2025 | 20:09:30.134 | 50 | 23.935 | |
| 50 | 23.935 | |||
| 50 | 23.935 | |||
| 02/05/2025 | 20:02:22.477 | 150 | 23.935 | |
| 150 | 23.935 | |||
| 150 | 23.935 | |||
| 02/05/2025 | 20:01:53.016 | 425 | 23.895 | |
| 425 | 23.895 | |||
| 339 | 23.895 | |||
| 86 | 23.895 | |||
| 02/05/2025 | 19:59:36.662 | 103 | 23.895 | |
| 25 | 23.895 | |||
| 78 | 23.895 | |||
| 103 | 23.895 | |||
| 02/05/2025 | 19:56:02.731 | 10 | 23.935 | |
| 10 | 23.935 | |||
| 10 | 23.935 | |||
| 02/05/2025 | 19:53:39.612 | 3 | 23.895 | |
| 3 | 23.895 | |||
| 3 | 23.895 | |||
| 02/05/2025 | 19:51:39.610 | 23 | 23.895 | |
| 23 | 23.895 | |||
| 23 | 23.895 | |||
| 02/05/2025 | 19:47:42.758 | 6 838 | 23.93 | |
| 6 838 | 23.93 | |||
| 6 800 | 23.93 | |||
| 38 | 23.93 | |||
| 02/05/2025 | 19:46:57.107 | 1 000 | 23.925 | |
| 1 000 | 23.925 | |||
| 70 | 23.925 | |||
| 930 | 23.925 | |||
| 02/05/2025 | 19:44:42.385 | 50 | 23.92 | |
| 50 | 23.92 | |||
| 50 | 23.92 | |||
| 02/05/2025 | 19:42:35.929 | 1 000 | 23.925 | |
| 1 000 | 23.925 | |||
| 1 000 | 23.925 | |||
| 02/05/2025 | 19:38:35.002 | 23 | 23.895 | |
| 23 | 23.895 | |||
| 23 | 23.895 | |||
| 02/05/2025 | 19:36:01.533 | 50 | 23.925 | |
| 50 | 23.925 | |||
| 50 | 23.925 | |||
| 02/05/2025 | 19:35:21.172 | 20 | 23.925 | |
| 20 | 23.925 | |||
| 20 | 23.925 | |||
| 02/05/2025 | 19:33:27.419 | 25 | 23.925 | |
| 25 | 23.925 | |||
| 25 | 23.925 | |||
| 02/05/2025 | 19:33:00.771 | 1 000 | 23.925 | |
| 1 000 | 23.925 | |||
| 1 000 | 23.925 | |||
| 02/05/2025 | 19:32:06.124 | 1 | 23.925 | |
| 1 | 23.925 | |||
| 1 | 23.925 | |||
| 02/05/2025 | 19:31:52.658 | 10 | 23.925 | |
| 10 | 23.925 | |||
| 10 | 23.925 | |||
| 02/05/2025 | 19:30:19.777 | 25 | 23.895 | |
| 25 | 23.895 | |||
| 25 | 23.895 | |||
| 02/05/2025 | 19:29:39.889 | 20 | 23.925 | |
| 20 | 23.925 | |||
| 20 | 23.925 | |||
| 02/05/2025 | 19:26:26.339 | 20 | 23.895 | |
| 20 | 23.895 | |||
| 20 | 23.895 | |||
| 02/05/2025 | 19:23:44.002 | 13 | 23.925 | |
| 13 | 23.925 | |||
| 13 | 23.925 | |||
| 02/05/2025 | 19:21:06.506 | 120 | 23.895 | |
| 120 | 23.895 | |||
| 120 | 23.895 | |||
| 02/05/2025 | 19:20:54.306 | 3 | 23.895 | |
| 3 | 23.895 | |||
| 3 | 23.895 | |||
| 02/05/2025 | 19:11:49.317 | 50 | 23.925 | |
| 50 | 23.925 | |||
| 50 | 23.925 | |||
| 02/05/2025 | 19:04:01.073 | 3 712 | 23.92 | |
| 3 712 | 23.92 | |||
| 3 712 | 23.92 | |||
| 02/05/2025 | 19:02:34.901 | 1 000 | 23.925 | |
| 1 000 | 23.925 | |||
| 1 000 | 23.925 | |||
| 02/05/2025 | 19:02:32.153 | 25 | 23.925 | |
| 25 | 23.925 | |||
| 25 | 23.925 | |||
| 02/05/2025 | 19:01:47.840 | 100 | 23.92 | |
| 100 | 23.92 | |||
| 100 | 23.92 | |||
| 02/05/2025 | 19:00:31.935 | 188 | 23.92 | |
| 108 | 23.92 | |||
| 80 | 23.92 | |||
| 188 | 23.92 | |||
| 02/05/2025 | 18:58:38.385 | 200 | 23.895 | |
| 200 | 23.895 | |||
| 200 | 23.895 | |||
| 02/05/2025 | 18:57:54.115 | 1 | 23.935 | |
| 1 | 23.935 | |||
| 1 | 23.935 | |||
| 02/05/2025 | 18:57:36.091 | 29 | 23.935 | |
| 29 | 23.935 | |||
| 29 | 23.935 | |||
| 02/05/2025 | 18:57:13.859 | 110 | 23.895 | |
| 110 | 23.895 | |||
| 110 | 23.895 | |||
| 02/05/2025 | 18:56:49.500 | 1 | 23.935 | |
| 1 | 23.935 | |||
| 1 | 23.935 | |||
| 02/05/2025 | 18:56:06.339 | 50 | 23.895 | |
| 50 | 23.895 | |||
| 50 | 23.895 | |||
| 02/05/2025 | 18:55:54.015 | 100 | 23.90 | |
| 100 | 23.90 | |||
| 100 | 23.90 | |||
| 02/05/2025 | 18:55:33.649 | 41 | 23.895 | |
| 41 | 23.895 | |||
| 41 | 23.895 | |||
| 02/05/2025 | 18:49:57.419 | 1 000 | 23.935 | |
| 1 000 | 23.935 | |||
| 1 000 | 23.935 | |||
| 02/05/2025 | 18:49:08.890 | 1 000 | 23.935 | |
| 1 000 | 23.935 | |||
| 1 000 | 23.935 | |||
| 02/05/2025 | 18:45:54.708 | 80 | 23.895 | |
| 70 | 23.895 | |||
| 10 | 23.895 | |||
| 80 | 23.895 | |||
| 02/05/2025 | 18:45:49.891 | 920 | 23.91 | |
| 80 | 23.91 | |||
| 100 | 23.91 | |||
| 15 | 23.91 | |||
| 920 | 23.91 | |||
| 100 | 23.91 | |||
| 625 | 23.91 | |||
| 02/05/2025 | 18:43:28.258 | 29 | 23.895 | |
| 14 | 23.895 | |||
| 29 | 23.895 | |||
| 15 | 23.895 | |||
| 02/05/2025 | 18:43:09.467 | 20 | 24.04 | |
| 20 | 24.04 | |||
| 5 | 24.04 | |||
| 15 | 24.04 | |||
| 02/05/2025 | 18:42:37.996 | 50 | 23.905 | |
| 50 | 23.905 | |||
| 50 | 23.905 | |||
| 02/05/2025 | 18:41:36.129 | 1 300 | 23.90 | |
| 108 | 23.90 | |||
| 15 | 23.90 | |||
| 700 | 23.90 | |||
| 477 | 23.90 | |||
| 1 300 | 23.90 | |||
| 02/05/2025 | 18:41:20.102 | 700 | 24.005 | |
| 700 | 24.005 | |||
| 700 | 24.005 | |||
| 02/05/2025 | 18:41:14.765 | 400 | 24.01 | |
| 400 | 24.01 | |||
| 400 | 24.01 | |||
| 02/05/2025 | 18:40:22.844 | 1 200 | 24.005 | |
| 1 200 | 24.005 | |||
| 200 | 24.005 | |||
| 800 | 24.005 | |||
| 200 | 24.005 | |||
| 02/05/2025 | 18:38:02.691 | 50 | 23.865 | |
| 50 | 23.865 | |||
| 50 | 23.865 | |||
| 02/05/2025 | 18:37:48.255 | 615 | 23.995 | |
| 200 | 23.995 | |||
| 100 | 23.995 | |||
| 100 | 23.995 | |||
| 80 | 23.995 | |||
| 50 | 23.995 | |||
| 615 | 23.995 | |||
| 70 | 23.995 | |||
| 15 | 23.995 | |||
| 02/05/2025 | 18:35:40.290 | 400 | 23.89 | |
| 80 | 23.89 | |||
| 50 | 23.89 | |||
| 200 | 23.89 | |||
| 70 | 23.89 | |||
| 400 | 23.89 | |||
| 02/05/2025 | 18:33:41.506 | 117 | 23.895 | |
| 117 | 23.895 | |||
| 17 | 23.895 | |||
| 100 | 23.895 | |||
| 02/05/2025 | 18:32:24.599 | 20 | 23.895 | |
| 20 | 23.895 | |||
| 15 | 23.895 | |||
| 5 | 23.895 | |||
| 02/05/2025 | 18:29:34.607 | 3 | 23.885 | |
| 3 | 23.885 | |||
| 3 | 23.885 | |||
| 02/05/2025 | 18:29:21.765 | 50 | 24.00 | |
| 15 | 24.00 | |||
| 50 | 24.00 | |||
| 25 | 24.00 | |||
| 10 | 24.00 | |||
| 02/05/2025 | 18:27:46.617 | 520 | 23.895 | |
| 175 | 23.895 | |||
| 15 | 23.895 | |||
| 520 | 23.895 | |||
| 25 | 23.895 | |||
| 305 | 23.895 | |||
| 02/05/2025 | 18:27:28.706 | 150 | 24.01 | |
| 150 | 24.01 | |||
| 70 | 24.01 | |||
| 15 | 24.01 | |||
| 65 | 24.01 | |||
| 02/05/2025 | 18:25:29.968 | 105 | 23.99 | |
| 80 | 23.99 | |||
| 105 | 23.99 | |||
| 25 | 23.99 | |||
| 02/05/2025 | 18:24:54.561 | 75 | 23.98 | |
| 50 | 23.98 | |||
| 25 | 23.98 | |||
| 75 | 23.98 | |||
| 02/05/2025 | 18:21:10.352 | 4 | 23.995 | |
| 4 | 23.995 | |||
| 4 | 23.995 | |||
| 02/05/2025 | 18:18:53.436 | 90 | 23.865 | |
| 90 | 23.865 | |||
| 90 | 23.865 | |||
| 02/05/2025 | 18:18:48.556 | 110 | 23.865 | |
| 15 | 23.865 | |||
| 80 | 23.865 | |||
| 15 | 23.865 | |||
| 110 | 23.865 | |||
| 02/05/2025 | 18:18:27.886 | 5 | 23.865 | |
| 5 | 23.865 | |||
| 5 | 23.865 | |||
| 02/05/2025 | 18:15:08.285 | 40 | 23.995 | |
| 40 | 23.995 | |||
| 15 | 23.995 | |||
| 10 | 23.995 | |||
| 15 | 23.995 | |||
| 02/05/2025 | 18:13:57.835 | 24 | 23.855 | |
| 24 | 23.855 | |||
| 9 | 23.855 | |||
| 15 | 23.855 | |||
| 02/05/2025 | 18:13:55.696 | 500 | 23.93 | |
| 160 | 23.93 | |||
| 500 | 23.93 | |||
| 340 | 23.93 | |||
| 02/05/2025 | 18:13:11.494 | 840 | 23.935 | |
| 100 | 23.935 | |||
| 670 | 23.935 | |||
| 70 | 23.935 | |||
| 840 | 23.935 | |||
| 02/05/2025 | 18:12:28.992 | 50 | 23.935 | |
| 50 | 23.935 | |||
| 50 | 23.935 | |||
| 02/05/2025 | 18:11:30.558 | 99 | 23.935 | |
| 9 | 23.935 | |||
| 25 | 23.935 | |||
| 99 | 23.935 | |||
| 50 | 23.935 | |||
| 15 | 23.935 | |||
| 02/05/2025 | 18:07:32.596 | 100 | 24.035 | |
| 83 | 24.035 | |||
| 100 | 24.035 | |||
| 17 | 24.035 | |||
| 02/05/2025 | 18:06:52.983 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 02/05/2025 | 18:05:49.228 | 100 | 23.945 | |
| 100 | 23.945 | |||
| 100 | 23.945 | |||
| 02/05/2025 | 18:04:24.552 | 20 | 24.02 | |
| 20 | 24.02 | |||
| 20 | 24.02 | |||
| 02/05/2025 | 17:59:58.460 | 1 | 23.935 | |
| 1 | 23.935 | |||
| 1 | 23.935 | |||
| 02/05/2025 | 17:58:37.436 | 500 | 23.95 | |
| 500 | 23.95 | |||
| 500 | 23.95 | |||
| 02/05/2025 | 17:58:13.612 | 515 | 23.945 | |
| 500 | 23.945 | |||
| 15 | 23.945 | |||
| 515 | 23.945 | |||
| 02/05/2025 | 17:57:35.253 | 1 | 23.87 | |
| 1 | 23.87 | |||
| 1 | 23.87 | |||
| 02/05/2025 | 17:56:26.580 | 250 | 23.90 | |
| 250 | 23.90 | |||
| 250 | 23.90 | |||
| 02/05/2025 | 17:55:42.003 | 200 | 23.945 | |
| 100 | 23.945 | |||
| 100 | 23.945 | |||
| 200 | 23.945 | |||
| 02/05/2025 | 17:54:59.242 | 50 | 23.925 | |
| 50 | 23.925 | |||
| 50 | 23.925 | |||
| 02/05/2025 | 17:54:27.758 | 6 | 23.945 | |
| 6 | 23.945 | |||
| 6 | 23.945 | |||
| 02/05/2025 | 17:54:17.477 | 80 | 23.945 | |
| 10 | 23.945 | |||
| 80 | 23.945 | |||
| 70 | 23.945 | |||
| 02/05/2025 | 17:54:02.591 | 100 | 23.855 | |
| 100 | 23.855 | |||
| 100 | 23.855 | |||
| 02/05/2025 | 17:53:43.503 | 170 | 23.855 | |
| 170 | 23.855 | |||
| 170 | 23.855 | |||
| 02/05/2025 | 17:53:43.414 | 628 | 23.87 | |
| 15 | 23.87 | |||
| 334 | 23.87 | |||
| 100 | 23.87 | |||
| 100 | 23.87 | |||
| 628 | 23.87 | |||
| 9 | 23.87 | |||
| 70 | 23.87 | |||
| 02/05/2025 | 17:50:13.104 | 25 | 23.945 | |
| 25 | 23.945 | |||
| 25 | 23.945 | |||
| 02/05/2025 | 17:50:11.695 | 25 | 23.945 | |
| 25 | 23.945 | |||
| 25 | 23.945 | |||
| 02/05/2025 | 17:48:25.713 | 50 | 23.94 | |
| 50 | 23.94 | |||
| 50 | 23.94 | |||
| 02/05/2025 | 17:48:25.641 | 20 | 23.935 | |
| 20 | 23.935 | |||
| 20 | 23.935 | |||
| 02/05/2025 | 17:47:39.098 | 100 | 23.975 | |
| 100 | 23.975 | |||
| 100 | 23.975 | |||
| 02/05/2025 | 17:42:32.582 | 25 | 23.935 | |
| 25 | 23.935 | |||
| 25 | 23.935 | |||
| 02/05/2025 | 17:40:34.191 | 5 | 24.00 | |
| 5 | 24.00 | |||
| 5 | 24.00 | |||
| 02/05/2025 | 17:40:01.868 | 100 | 23.995 | |
| 100 | 23.995 | |||
| 100 | 23.995 | |||
| 02/05/2025 | 17:36:15.900 | 392 | 23.99 | |
| 100 | 23.99 | |||
| 22 | 23.99 | |||
| 10 | 23.99 | |||
| 160 | 23.99 | |||
| 200 | 23.99 | |||
| 250 | 23.99 | |||
| 42 | 23.99 | |||
| 02/05/2025 | 17:29:14.328 | 2 480 | 24.00 | |
| 1 000 | 24.00 | |||
| 50 | 24.00 | |||
| 330 | 24.00 | |||
| 50 | 24.00 | |||
| 1 000 | 24.00 | |||
| 2 480 | 24.00 | |||
| 50 | 24.00 | |||
| 02/05/2025 | 17:29:00.285 | 60 | 24.01 | |
| 60 | 24.01 | |||
| 60 | 24.01 | |||
| 02/05/2025 | 17:28:58.432 | 100 | 24.005 | |
| 100 | 24.005 | |||
| 100 | 24.005 | |||
| 02/05/2025 | 17:27:49.829 | 300 | 24.04 | |
| 300 | 24.04 | |||
| 300 | 24.04 | |||
| 02/05/2025 | 17:27:25.056 | 130 | 24.035 | |
| 130 | 24.035 | |||
| 130 | 24.035 | |||
| 02/05/2025 | 17:24:46.177 | 50 | 24.045 | |
| 50 | 24.045 | |||
| 50 | 24.045 | |||
| 02/05/2025 | 17:24:27.549 | 300 | 24.05 | |
| 300 | 24.05 | |||
| 300 | 24.05 | |||
| 02/05/2025 | 17:24:24.115 | 100 | 24.045 | |
| 100 | 24.045 | |||
| 100 | 24.045 | |||
| 02/05/2025 | 17:24:05.714 | 13 | 24.06 | |
| 13 | 24.06 | |||
| 13 | 24.06 | |||
| 02/05/2025 | 17:23:49.506 | 60 | 24.055 | |
| 60 | 24.055 | |||
| 60 | 24.055 | |||
| 02/05/2025 | 17:23:38.345 | 200 | 24.05 | |
| 200 | 24.05 | |||
| 200 | 24.05 | |||
| 02/05/2025 | 17:23:27.590 | 6 | 24.05 | |
| 6 | 24.05 | |||
| 6 | 24.05 | |||
| 02/05/2025 | 17:22:44.396 | 12 | 24.05 | |
| 12 | 24.05 | |||
| 12 | 24.05 | |||
| 02/05/2025 | 17:22:24.771 | 5 | 24.055 | |
| 5 | 24.055 | |||
| 5 | 24.055 | |||
| 02/05/2025 | 17:21:58.813 | 100 | 24.065 | |
| 100 | 24.065 | |||
| 100 | 24.065 | |||
| 02/05/2025 | 17:21:56.376 | 700 | 24.07 | |
| 700 | 24.07 | |||
| 700 | 24.07 | |||
| 02/05/2025 | 17:21:41.907 | 1 | 24.06 | |
| 1 | 24.06 | |||
| 1 | 24.06 | |||
| 02/05/2025 | 17:20:40.791 | 692 | 24.035 | |
| 692 | 24.035 | |||
| 692 | 24.035 | |||
| 02/05/2025 | 17:20:13.325 | 1 011 | 24.035 | |
| 1 011 | 24.035 | |||
| 1 011 | 24.035 | |||
| 02/05/2025 | 17:19:47.234 | 100 | 24.05 | |
| 100 | 24.05 | |||
| 100 | 24.05 | |||
| 02/05/2025 | 17:19:45.744 | 333 | 24.045 | |
| 115 | 24.045 | |||
| 43 | 24.045 | |||
| 100 | 24.045 | |||
| 333 | 24.045 | |||
| 75 | 24.045 | |||
| 02/05/2025 | 17:19:45.648 | 42 | 24.05 | |
| 42 | 24.05 | |||
| 42 | 24.05 | |||
| 02/05/2025 | 17:19:08.848 | 2 | 24.065 | |
| 2 | 24.065 | |||
| 2 | 24.065 | |||
| 02/05/2025 | 17:18:37.670 | 416 | 24.07 | |
| 416 | 24.07 | |||
| 416 | 24.07 | |||
| 02/05/2025 | 17:18:24.926 | 800 | 24.075 | |
| 800 | 24.075 | |||
| 800 | 24.075 | |||
| 02/05/2025 | 17:17:40.125 | 86 | 24.06 | |
| 86 | 24.06 | |||
| 86 | 24.06 | |||
| 02/05/2025 | 17:17:38.721 | 25 | 24.075 | |
| 25 | 24.075 | |||
| 25 | 24.075 | |||
| 02/05/2025 | 17:17:23.786 | 2 500 | 24.08 | |
| 2 500 | 24.08 | |||
| 2 500 | 24.08 | |||
| 02/05/2025 | 17:17:04.575 | 8 | 24.085 | |
| 8 | 24.085 | |||
| 8 | 24.085 | |||
| 02/05/2025 | 17:16:35.822 | 181 | 24.09 | |
| 181 | 24.09 | |||
| 181 | 24.09 | |||
| 02/05/2025 | 17:15:48.379 | 50 | 24.095 | |
| 50 | 24.095 | |||
| 50 | 24.095 | |||
| 02/05/2025 | 17:14:55.621 | 1 | 24.095 | |
| 1 | 24.095 | |||
| 1 | 24.095 | |||
| 02/05/2025 | 17:14:33.813 | 75 | 24.09 | |
| 75 | 24.09 | |||
| 75 | 24.09 | |||
| 02/05/2025 | 17:14:27.999 | 200 | 24.09 | |
| 200 | 24.09 | |||
| 200 | 24.09 | |||
| 02/05/2025 | 17:14:21.506 | 500 | 24.085 | |
| 500 | 24.085 | |||
| 500 | 24.085 | |||
| 02/05/2025 | 17:14:09.857 | 2 500 | 24.09 | |
| 2 500 | 24.09 | |||
| 2 500 | 24.09 | |||
| 02/05/2025 | 17:13:42.129 | 100 | 24.09 | |
| 100 | 24.09 | |||
| 100 | 24.09 | |||
| 02/05/2025 | 17:13:34.805 | 100 | 24.09 | |
| 100 | 24.09 | |||
| 100 | 24.09 | |||
| 02/05/2025 | 17:13:21.473 | 20 | 24.085 | |
| 20 | 24.085 | |||
| 20 | 24.085 | |||
| 02/05/2025 | 17:12:53.848 | 165 | 24.085 | |
| 165 | 24.085 | |||
| 165 | 24.085 | |||
| 02/05/2025 | 17:12:24.882 | 145 | 24.09 | |
| 145 | 24.09 | |||
| 145 | 24.09 | |||
| 02/05/2025 | 17:11:58.808 | 110 | 24.10 | |
| 110 | 24.10 | |||
| 110 | 24.10 | |||
| 02/05/2025 | 17:11:20.032 | 42 | 24.115 | |
| 42 | 24.115 | |||
| 42 | 24.115 | |||
| 02/05/2025 | 17:10:07.013 | 450 | 24.115 | |
| 450 | 24.115 | |||
| 450 | 24.115 | |||
| 02/05/2025 | 17:08:54.138 | 80 | 24.135 | |
| 80 | 24.135 | |||
| 80 | 24.135 | |||
| 02/05/2025 | 17:08:16.178 | 200 | 24.14 | |
| 200 | 24.14 | |||
| 200 | 24.14 | |||
| 02/05/2025 | 17:06:36.825 | 50 | 24.155 | |
| 50 | 24.155 | |||
| 50 | 24.155 | |||
| 02/05/2025 | 17:06:27.299 | 40 | 24.17 | |
| 40 | 24.17 | |||
| 40 | 24.17 | |||
| 02/05/2025 | 17:05:58.504 | 100 | 24.17 | |
| 100 | 24.17 | |||
| 100 | 24.17 | |||
| 02/05/2025 | 17:05:51.835 | 23 | 24.17 | |
| 23 | 24.17 | |||
| 23 | 24.17 | |||
| 02/05/2025 | 17:05:42.361 | 200 | 24.165 | |
| 200 | 24.165 | |||
| 200 | 24.165 | |||
| 02/05/2025 | 17:04:26.086 | 20 | 24.165 | |
| 20 | 24.165 | |||
| 20 | 24.165 | |||
| 02/05/2025 | 17:04:08.697 | 200 | 24.17 | |
| 200 | 24.17 | |||
| 200 | 24.17 | |||
| 02/05/2025 | 17:03:38.427 | 98 | 24.16 | |
| 98 | 24.16 | |||
| 98 | 24.16 | |||
| 02/05/2025 | 17:03:13.554 | 20 | 24.17 | |
| 20 | 24.17 | |||
| 20 | 24.17 | |||
| 02/05/2025 | 17:01:58.460 | 414 | 24.18 | |
| 414 | 24.18 | |||
| 414 | 24.18 | |||
| 02/05/2025 | 17:00:57.233 | 5 | 24.205 | |
| 5 | 24.205 | |||
| 5 | 24.205 | |||
| 02/05/2025 | 17:00:30.144 | 5 | 24.205 | |
| 5 | 24.205 | |||
| 5 | 24.205 | |||
| 02/05/2025 | 16:57:46.101 | 130 | 24.205 | |
| 130 | 24.205 | |||
| 130 | 24.205 | |||
| 02/05/2025 | 16:57:25.309 | 100 | 24.20 | |
| 100 | 24.20 | |||
| 100 | 24.20 | |||
| 02/05/2025 | 16:57:12.272 | 100 | 24.195 | |
| 100 | 24.195 | |||
| 100 | 24.195 | |||
| 02/05/2025 | 16:56:53.346 | 190 | 24.185 | |
| 190 | 24.185 | |||
| 190 | 24.185 | |||
| 02/05/2025 | 16:56:43.198 | 10 | 24.185 | |
| 10 | 24.185 | |||
| 10 | 24.185 | |||
| 02/05/2025 | 16:54:55.563 | 44 | 24.185 | |
| 44 | 24.185 | |||
| 44 | 24.185 | |||
| 02/05/2025 | 16:54:42.972 | 1 | 24.185 | |
| 1 | 24.185 | |||
| 1 | 24.185 | |||
| 02/05/2025 | 16:54:40.780 | 250 | 24.18 | |
| 250 | 24.18 | |||
| 250 | 24.18 | |||
| 02/05/2025 | 16:54:31.270 | 13 | 24.185 | |
| 13 | 24.185 | |||
| 13 | 24.185 | |||
| 02/05/2025 | 16:54:10.874 | 1 | 24.20 | |
| 1 | 24.20 | |||
| 1 | 24.20 | |||
| 02/05/2025 | 16:53:29.199 | 692 | 24.195 | |
| 692 | 24.195 | |||
| 692 | 24.195 | |||
| 02/05/2025 | 16:53:24.775 | 1 | 24.195 | |
| 1 | 24.195 | |||
| 1 | 24.195 | |||
| 02/05/2025 | 16:53:23.262 | 663 | 24.195 | |
| 663 | 24.195 | |||
| 663 | 24.195 | |||
| 02/05/2025 | 16:53:07.266 | 1 | 24.195 | |
| 1 | 24.195 | |||
| 1 | 24.195 | |||
| 02/05/2025 | 16:53:04.317 | 40 | 24.19 | |
| 40 | 24.19 | |||
| 40 | 24.19 | |||
| 02/05/2025 | 16:52:40.534 | 1 000 | 24.20 | |
| 1 000 | 24.20 | |||
| 1 000 | 24.20 | |||
| 02/05/2025 | 16:52:19.623 | 2 | 24.195 | |
| 2 | 24.195 | |||
| 2 | 24.195 | |||
| 02/05/2025 | 16:51:49.498 | 49 | 24.175 | |
| 49 | 24.175 | |||
| 49 | 24.175 | |||
| 02/05/2025 | 16:51:41.844 | 1 | 24.175 | |
| 1 | 24.175 | |||
| 1 | 24.175 | |||
| 02/05/2025 | 16:51:38.741 | 299 | 24.175 | |
| 299 | 24.175 | |||
| 299 | 24.175 | |||
| 02/05/2025 | 16:51:02.087 | 3 | 24.185 | |
| 3 | 24.185 | |||
| 3 | 24.185 | |||
| 02/05/2025 | 16:50:32.704 | 1 | 24.18 | |
| 1 | 24.18 | |||
| 1 | 24.18 | |||
| 02/05/2025 | 16:48:53.055 | 100 | 24.20 | |
| 100 | 24.20 | |||
| 100 | 24.20 | |||
| 02/05/2025 | 16:47:08.172 | 42 | 24.16 | |
| 42 | 24.16 | |||
| 42 | 24.16 | |||
| 02/05/2025 | 16:45:44.416 | 29 | 24.135 | |
| 29 | 24.135 | |||
| 29 | 24.135 | |||
| 02/05/2025 | 16:45:41.765 | 5 | 24.135 | |
| 5 | 24.135 | |||
| 5 | 24.135 | |||
| 02/05/2025 | 16:44:46.479 | 90 | 24.13 | |
| 90 | 24.13 | |||
| 90 | 24.13 | |||
| 02/05/2025 | 16:44:04.042 | 50 | 24.125 | |
| 50 | 24.125 | |||
| 50 | 24.125 | |||
| 02/05/2025 | 16:43:24.396 | 5 | 24.13 | |
| 5 | 24.13 | |||
| 5 | 24.13 | |||
| 02/05/2025 | 16:43:04.938 | 150 | 24.125 | |
| 150 | 24.125 | |||
| 150 | 24.125 | |||
| 02/05/2025 | 16:42:48.801 | 200 | 24.13 | |
| 200 | 24.13 | |||
| 200 | 24.13 | |||
| 02/05/2025 | 16:42:09.604 | 100 | 24.14 | |
| 100 | 24.14 | |||
| 100 | 24.14 | |||
| 02/05/2025 | 16:40:40.966 | 91 | 24.135 | |
| 91 | 24.135 | |||
| 91 | 24.135 | |||
| 02/05/2025 | 16:40:28.658 | 5 | 24.125 | |
| 5 | 24.125 | |||
| 5 | 24.125 | |||
| 02/05/2025 | 16:40:01.821 | 2 500 | 24.13 | |
| 2 500 | 24.13 | |||
| 2 500 | 24.13 | |||
| 02/05/2025 | 16:39:51.449 | 100 | 24.125 | |
| 100 | 24.125 | |||
| 100 | 24.125 | |||
| 02/05/2025 | 16:39:09.150 | 84 | 24.125 | |
| 84 | 24.125 | |||
| 84 | 24.125 | |||
| 02/05/2025 | 16:39:03.959 | 41 | 24.12 | |
| 41 | 24.12 | |||
| 41 | 24.12 | |||
| 02/05/2025 | 16:38:04.448 | 42 | 24.13 | |
| 42 | 24.13 | |||
| 42 | 24.13 | |||
| 02/05/2025 | 16:37:35.672 | 2 | 24.135 | |
| 2 | 24.135 | |||
| 2 | 24.135 | |||
| 02/05/2025 | 16:37:13.228 | 42 | 24.135 | |
| 42 | 24.135 | |||
| 42 | 24.135 | |||
| 02/05/2025 | 16:37:04.088 | 100 | 24.135 | |
| 100 | 24.135 | |||
| 100 | 24.135 | |||
| 02/05/2025 | 16:36:59.972 | 15 | 24.135 | |
| 15 | 24.135 | |||
| 15 | 24.135 | |||
| 02/05/2025 | 16:36:41.598 | 2 500 | 24.125 | |
| 2 500 | 24.125 | |||
| 2 500 | 24.125 | |||
| 02/05/2025 | 16:36:23.425 | 1 | 24.135 | |
| 1 | 24.135 | |||
| 1 | 24.135 | |||
| 02/05/2025 | 16:36:02.437 | 30 | 24.125 | |
| 30 | 24.125 | |||
| 30 | 24.125 | |||
| 02/05/2025 | 16:31:24.422 | 150 | 24.125 | |
| 150 | 24.125 | |||
| 150 | 24.125 | |||
| 02/05/2025 | 16:31:05.917 | 270 | 24.13 | |
| 270 | 24.13 | |||
| 270 | 24.13 | |||
| 02/05/2025 | 16:30:49.512 | 100 | 24.15 | |
| 100 | 24.15 | |||
| 100 | 24.15 | |||
| 02/05/2025 | 16:30:26.761 | 60 | 24.15 | |
| 60 | 24.15 | |||
| 60 | 24.15 | |||
| 02/05/2025 | 16:30:07.895 | 828 | 24.17 | |
| 828 | 24.17 | |||
| 828 | 24.17 | |||
| 02/05/2025 | 16:30:03.183 | 200 | 24.17 | |
| 200 | 24.17 | |||
| 200 | 24.17 | |||
| 02/05/2025 | 16:29:39.269 | 2 000 | 24.16 | |
| 2 000 | 24.16 | |||
| 2 000 | 24.16 | |||
| 02/05/2025 | 16:29:28.768 | 1 | 24.165 | |
| 1 | 24.165 | |||
| 1 | 24.165 | |||
| 02/05/2025 | 16:28:47.258 | 400 | 24.15 | |
| 400 | 24.15 | |||
| 400 | 24.15 | |||
| 02/05/2025 | 16:28:46.812 | 125 | 24.15 | |
| 125 | 24.15 | |||
| 125 | 24.15 | |||
| 02/05/2025 | 16:27:27.316 | 5 | 24.165 | |
| 5 | 24.165 | |||
| 5 | 24.165 | |||
| 02/05/2025 | 16:26:14.510 | 180 | 24.14 | |
| 180 | 24.14 | |||
| 180 | 24.14 | |||
| 02/05/2025 | 16:25:52.219 | 2 | 24.14 | |
| 2 | 24.14 | |||
| 2 | 24.14 | |||
| 02/05/2025 | 16:24:48.242 | 1 | 24.155 | |
| 1 | 24.155 | |||
| 1 | 24.155 | |||
| 02/05/2025 | 16:24:46.207 | 83 | 24.155 | |
| 83 | 24.155 | |||
| 83 | 24.155 | |||
| 02/05/2025 | 16:24:35.180 | 540 | 24.15 | |
| 100 | 24.15 | |||
| 540 | 24.15 | |||
| 440 | 24.15 | |||
| 02/05/2025 | 16:24:21.233 | 1 000 | 24.135 | |
| 1 000 | 24.135 | |||
| 1 000 | 24.135 | |||
| 02/05/2025 | 16:24:19.135 | 920 | 24.14 | |
| 920 | 24.14 | |||
| 920 | 24.14 | |||
| 02/05/2025 | 16:23:59.618 | 1 500 | 24.125 | |
| 1 | 24.125 | |||
| 1 499 | 24.125 | |||
| 1 500 | 24.125 | |||
| 02/05/2025 | 16:23:36.699 | 2 500 | 24.135 | |
| 2 500 | 24.135 | |||
| 2 500 | 24.135 | |||
| 02/05/2025 | 16:22:45.047 | 1 250 | 24.14 | |
| 1 250 | 24.14 | |||
| 1 250 | 24.14 | |||
| 02/05/2025 | 16:22:44.107 | 250 | 24.145 | |
| 250 | 24.145 | |||
| 250 | 24.145 | |||
| 02/05/2025 | 16:22:20.950 | 50 | 24.145 | |
| 50 | 24.145 | |||
| 50 | 24.145 | |||
| 02/05/2025 | 16:21:59.903 | 1 | 24.14 | |
| 1 | 24.14 | |||
| 1 | 24.14 | |||
| 02/05/2025 | 16:21:05.759 | 406 | 24.12 | |
| 406 | 24.12 | |||
| 406 | 24.12 | |||
| 02/05/2025 | 16:18:12.366 | 51 | 24.115 | |
| 51 | 24.115 | |||
| 51 | 24.115 | |||
| 02/05/2025 | 16:17:59.750 | 200 | 24.12 | |
| 200 | 24.12 | |||
| 200 | 24.12 | |||
| 02/05/2025 | 16:16:53.553 | 50 | 24.115 | |
| 50 | 24.115 | |||
| 50 | 24.115 | |||
| 02/05/2025 | 16:16:38.166 | 110 | 24.12 | |
| 110 | 24.12 | |||
| 110 | 24.12 | |||
| 02/05/2025 | 16:15:34.934 | 1 | 24.12 | |
| 1 | 24.12 | |||
| 1 | 24.12 | |||
| 02/05/2025 | 16:15:34.872 | 496 | 24.12 | |
| 496 | 24.12 | |||
| 496 | 24.12 | |||
| 02/05/2025 | 16:15:33.612 | 100 | 24.13 | |
| 100 | 24.13 | |||
| 100 | 24.13 | |||
| 02/05/2025 | 16:15:28.634 | 4 | 24.13 | |
| 4 | 24.13 | |||
| 4 | 24.13 | |||
| 02/05/2025 | 16:14:25.048 | 646 | 24.095 | |
| 600 | 24.095 | |||
| 646 | 24.095 | |||
| 46 | 24.095 | |||
| 02/05/2025 | 16:14:24.958 | 500 | 24.10 | |
| 500 | 24.10 | |||
| 500 | 24.10 | |||
| 02/05/2025 | 16:13:43.850 | 5 | 24.13 | |
| 5 | 24.13 | |||
| 5 | 24.13 | |||
| 02/05/2025 | 16:11:30.412 | 207 | 24.165 | |
| 207 | 24.165 | |||
| 207 | 24.165 | |||
| 02/05/2025 | 16:08:41.533 | 50 | 24.115 | |
| 50 | 24.115 | |||
| 50 | 24.115 | |||
| 02/05/2025 | 16:08:28.360 | 100 | 24.12 | |
| 100 | 24.12 | |||
| 100 | 24.12 | |||
| 02/05/2025 | 16:08:17.043 | 100 | 24.12 | |
| 100 | 24.12 | |||
| 100 | 24.12 | |||
| 02/05/2025 | 16:07:41.123 | 1 | 24.12 | |
| 1 | 24.12 | |||
| 1 | 24.12 | |||
| 02/05/2025 | 16:07:31.404 | 100 | 24.12 | |
| 100 | 24.12 | |||
| 100 | 24.12 | |||
| 02/05/2025 | 16:06:31.439 | 60 | 24.125 | |
| 60 | 24.125 | |||
| 60 | 24.125 | |||
| 02/05/2025 | 16:06:26.876 | 50 | 24.115 | |
| 50 | 24.115 | |||
| 50 | 24.115 | |||
| 02/05/2025 | 16:05:15.919 | 200 | 24.125 | |
| 200 | 24.125 | |||
| 200 | 24.125 | |||
| 02/05/2025 | 16:04:56.035 | 500 | 24.12 | |
| 500 | 24.12 | |||
| 500 | 24.12 | |||
| 02/05/2025 | 16:03:14.781 | 27 | 24.15 | |
| 27 | 24.15 | |||
| 27 | 24.15 | |||
| 02/05/2025 | 16:02:58.778 | 500 | 24.145 | |
| 500 | 24.145 | |||
| 500 | 24.145 | |||
| 02/05/2025 | 16:00:57.341 | 125 | 24.14 | |
| 125 | 24.14 | |||
| 125 | 24.14 | |||
| 02/05/2025 | 16:00:28.407 | 1 | 24.155 | |
| 1 | 24.155 | |||
| 1 | 24.155 | |||
| 02/05/2025 | 16:00:03.964 | 4 | 24.15 | |
| 4 | 24.15 | |||
| 4 | 24.15 | |||
| 02/05/2025 | 15:59:58.624 | 5 | 24.14 | |
| 5 | 24.14 | |||
| 5 | 24.14 | |||
| 02/05/2025 | 15:59:53.185 | 8 | 24.15 | |
| 8 | 24.15 | |||
| 8 | 24.15 | |||
| 02/05/2025 | 15:59:30.482 | 700 | 24.14 | |
| 700 | 24.14 | |||
| 700 | 24.14 | |||
| 02/05/2025 | 15:59:23.220 | 1 | 24.14 | |
| 1 | 24.14 | |||
| 1 | 24.14 | |||
| 02/05/2025 | 15:59:16.416 | 70 | 24.13 | |
| 70 | 24.13 | |||
| 70 | 24.13 | |||
| 02/05/2025 | 15:59:00.693 | 500 | 24.125 | |
| 500 | 24.125 | |||
| 500 | 24.125 | |||
| 02/05/2025 | 15:58:36.160 | 120 | 24.12 | |
| 120 | 24.12 | |||
| 120 | 24.12 | |||
| 02/05/2025 | 15:58:29.256 | 23 | 24.12 | |
| 23 | 24.12 | |||
| 23 | 24.12 | |||
| 02/05/2025 | 15:58:20.220 | 1 | 24.13 | |
| 1 | 24.13 | |||
| 1 | 24.13 | |||
| 02/05/2025 | 15:58:19.832 | 1 | 24.14 | |
| 1 | 24.14 | |||
| 1 | 24.14 | |||
| 02/05/2025 | 15:57:53.777 | 2 500 | 24.14 | |
| 2 500 | 24.14 | |||
| 2 500 | 24.14 | |||
| 02/05/2025 | 15:57:48.270 | 2 500 | 24.14 | |
| 2 500 | 24.14 | |||
| 2 500 | 24.14 |
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
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 559.00
Ask: 1 565.00
Turnover: 194 428 TEUR -
Nvidia Corp.
Bid: 101.28 / Ask: 101.36
Turnover: 63 564 TEUR -
Microsoft Corp.
Bid: 384.90 / Ask: 385.30
Turnover: 41 881 TEUR -
Siemens Energy AG
Bid: 72.34 / Ask: 72.52
Turnover: 35 862 TEUR -
Apple Inc.
Bid: 181.42 / Ask: 181.72
Turnover: 32 733 TEUR
Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00
Last Update:
02/05/2025 @ 22:00:00