Tradegate BSX

Intel Corp.

785

638

114.10

Date	Time	Volume	Order Volume	Price
02/07/2026	16:00:02.725	1		114.10
			1	114.10
			1	114.10
02/07/2026	16:00:02.647	180		114.10
			180	114.10
			180	114.10
02/07/2026	16:00:00.725	1		114.12
			1	114.12
			1	114.12
02/07/2026	16:00:00.543	82		114.10
			82	114.10
			82	114.10
02/07/2026	15:59:58.534	88		113.88
			88	113.88
			88	113.88
02/07/2026	15:59:52.128	13		113.70
			13	113.70
			13	113.70
02/07/2026	15:59:14.070	9		113.94
			9	113.94
			9	113.94
02/07/2026	15:59:05.002	2		113.92
			2	113.92
			2	113.92
02/07/2026	15:58:58.770	310		114.00
			300	114.00
			310	114.00
			10	114.00
02/07/2026	15:58:48.390	100		114.00
			100	114.00
			100	114.00
02/07/2026	15:58:31.936	1		113.82
			1	113.82
			1	113.82
02/07/2026	15:57:01.145	10		113.26
			10	113.26
			10	113.26
02/07/2026	15:56:53.723	1		113.28
			1	113.28
			1	113.28
02/07/2026	15:56:11.928	2		113.62
			2	113.62
			2	113.62
02/07/2026	15:54:20.977	5		113.06
			5	113.06
			5	113.06
02/07/2026	15:53:55.953	65		112.84
			65	112.84
			65	112.84
02/07/2026	15:53:22.413	5		112.84
			5	112.84
			5	112.84
02/07/2026	15:52:04.835	3		112.50
			3	112.50
			3	112.50
02/07/2026	15:51:14.014	378		112.08
			378	112.08
			378	112.08
02/07/2026	15:51:03.623	14		111.66
			14	111.66
			14	111.66
02/07/2026	15:50:34.393	9		112.00
			9	112.00
			9	112.00
02/07/2026	15:50:02.778	3		111.56
			3	111.56
			3	111.56
02/07/2026	15:49:46.572	17		111.96
			17	111.96
			17	111.96
02/07/2026	15:49:35.595	45		111.78
			45	111.78
			45	111.78
02/07/2026	15:48:48.879	100		111.48
			100	111.48
			100	111.48
02/07/2026	15:46:27.852	20		110.80
			20	110.80
			20	110.80
02/07/2026	15:45:59.164	1		110.80
			1	110.80
			1	110.80
02/07/2026	15:44:37.323	10		110.72
			10	110.72
			10	110.72
02/07/2026	15:42:17.437	91		110.56
			91	110.56
			91	110.56
02/07/2026	15:41:42.516	11		110.20
			11	110.20
			11	110.20
02/07/2026	15:40:52.733	46		109.86
			46	109.86
			46	109.86
02/07/2026	15:40:42.536	329		110.00
			329	110.00
			329	110.00
02/07/2026	15:40:30.230	1		110.02
			1	110.02
			1	110.02
02/07/2026	15:40:01.743	28		109.32
			28	109.32
			28	109.32
02/07/2026	15:39:31.653	120		109.00
			120	109.00
			120	109.00
02/07/2026	15:38:36.830	500		108.90
			500	108.90
			500	108.90
02/07/2026	15:38:35.121	4		109.14
			4	109.14
			4	109.14
02/07/2026	15:38:24.800	400		109.50
			400	109.50
			400	109.50
02/07/2026	15:38:21.106	30		109.56
			30	109.56
			30	109.56
02/07/2026	15:37:28.676	2		110.16
			2	110.16
			2	110.16
02/07/2026	15:37:12.257	22		110.02
			22	110.02
			22	110.02
02/07/2026	15:37:05.153	2		110.12
			2	110.12
			2	110.12
02/07/2026	15:36:31.113	2		109.82
			2	109.82
			2	109.82
02/07/2026	15:36:28.201	60		109.90
			60	109.90
			60	109.90
02/07/2026	15:36:01.234	250		110.30
			250	110.30
			250	110.30
02/07/2026	15:35:54.461	139		110.44
			139	110.44
			139	110.44
02/07/2026	15:35:50.539	500		110.32
			500	110.32
			500	110.32
02/07/2026	15:35:46.214	500		110.30
			500	110.30
			500	110.30
02/07/2026	15:35:19.808	1		110.44
			1	110.44
			1	110.44
02/07/2026	15:33:52.164	500		109.60
			500	109.60
			500	109.60
02/07/2026	15:33:40.611	2		109.84
			2	109.84
			2	109.84
02/07/2026	15:33:34.756	20		109.76
			20	109.76
			20	109.76
02/07/2026	15:32:49.593	1		109.66
			1	109.66
			1	109.66
02/07/2026	15:32:04.745	104		109.42
			104	109.42
			104	109.42
02/07/2026	15:31:27.171	50		110.08
			50	110.08
			50	110.08
02/07/2026	15:31:25.910	10		110.00
			10	110.00
			10	110.00
02/07/2026	15:30:49.175	50		110.22
			50	110.22
			50	110.22
02/07/2026	15:30:24.596	18		110.00
			18	110.00
			18	110.00
02/07/2026	15:30:20.739	5		110.02
			5	110.02
			5	110.02
02/07/2026	15:30:17.767	5		110.14
			5	110.14
			5	110.14
02/07/2026	15:30:13.622	61		110.18
			1	110.18
			61	110.18
			60	110.18
02/07/2026	15:30:05.473	1 059		111.36
			259	111.36
			1 059	111.36
			800	111.36
02/07/2026	15:30:02.751	800		111.36
			800	111.36
			800	111.36
02/07/2026	15:30:00.364	800		112.76
			800	112.76
			800	112.76
02/07/2026	15:29:03.931	101		112.74
			101	112.74
			101	112.74
02/07/2026	15:29:01.361	132		112.74
			132	112.74
			132	112.74
02/07/2026	15:27:40.300	120		112.78
			120	112.78
			120	112.78
02/07/2026	15:26:12.191	40		112.66
			40	112.66
			40	112.66
02/07/2026	15:19:23.502	5		112.74
			5	112.74
			5	112.74
02/07/2026	15:19:16.782	10		112.52
			10	112.52
			10	112.52
02/07/2026	15:18:03.261	10		112.80
			10	112.80
			10	112.80
02/07/2026	15:17:26.803	1		112.90
			1	112.90
			1	112.90
02/07/2026	15:17:25.584	5		112.90
			5	112.90
			5	112.90
02/07/2026	15:14:10.001	10		112.70
			10	112.70
			10	112.70
02/07/2026	15:13:28.223	5		112.70
			5	112.70
			5	112.70
02/07/2026	15:09:49.232	25		112.34
			25	112.34
			25	112.34
02/07/2026	15:07:07.837	9		112.64
			9	112.64
			9	112.64
02/07/2026	15:05:03.828	8		112.90
			8	112.90
			8	112.90
02/07/2026	15:02:28.668	18		112.92
			18	112.92
			18	112.92
02/07/2026	15:02:18.868	25		112.52
			25	112.52
			25	112.52
02/07/2026	14:59:42.647	2		112.58
			2	112.58
			2	112.58
02/07/2026	14:59:24.749	200		112.64
			200	112.64
			200	112.64
02/07/2026	14:59:05.312	265		112.66
			265	112.66
			265	112.66
02/07/2026	14:57:01.900	12		112.86
			12	112.86
			12	112.86
02/07/2026	14:56:50.212	1		112.70
			1	112.70
			1	112.70
02/07/2026	14:56:42.420	88		112.64
			88	112.64
			88	112.64
02/07/2026	14:54:46.429	115		113.02
			115	113.02
			115	113.02
02/07/2026	14:54:11.183	1		113.30
			1	113.30
			1	113.30
02/07/2026	14:50:54.295	87		113.66
			87	113.66
			87	113.66
02/07/2026	14:50:33.370	50		113.40
			50	113.40
			50	113.40
02/07/2026	14:50:32.617	9		113.38
			9	113.38
			9	113.38
02/07/2026	14:50:06.940	100		113.40
			100	113.40
			100	113.40
02/07/2026	14:49:46.112	175		113.38
			175	113.38
			175	113.38
02/07/2026	14:49:45.774	153		113.38
			153	113.38
			153	113.38
02/07/2026	14:49:45.470	10		113.38
			10	113.38
			10	113.38
02/07/2026	14:49:45.280	167		113.38
			167	113.38
			167	113.38
02/07/2026	14:49:21.962	1		113.38
			1	113.38
			1	113.38
02/07/2026	14:49:10.545	1		113.56
			1	113.56
			1	113.56
02/07/2026	14:48:56.449	5		113.30
			5	113.30
			5	113.30
02/07/2026	14:48:53.785	1		113.44
			1	113.44
			1	113.44
02/07/2026	14:47:42.304	9		113.50
			9	113.50
			9	113.50
02/07/2026	14:44:58.914	100		113.28
			100	113.28
			100	113.28
02/07/2026	14:44:16.480	150		113.44
			150	113.44
			150	113.44
02/07/2026	14:43:00.125	26		113.40
			26	113.40
			26	113.40
02/07/2026	14:42:59.916	47		113.38
			47	113.38
			47	113.38
02/07/2026	14:42:58.308	170		113.38
			170	113.38
			170	113.38
02/07/2026	14:42:58.049	29		113.38
			29	113.38
			29	113.38
02/07/2026	14:42:53.581	167		113.40
			167	113.40
			167	113.40
02/07/2026	14:42:53.263	138		113.38
			138	113.38
			138	113.38
02/07/2026	14:42:43.168	307		113.42
			300	113.42
			307	113.42
			7	113.42
02/07/2026	14:41:51.810	50		113.28
			50	113.28
			50	113.28
02/07/2026	14:41:48.046	87		113.56
			80	113.56
			87	113.56
			6	113.56
			1	113.56
02/07/2026	14:41:47.917	400		113.56
			400	113.56
			400	113.56
02/07/2026	14:41:47.727	400		113.56
			400	113.56
			400	113.56
02/07/2026	14:41:27.611	400		113.56
			400	113.56
			400	113.56
02/07/2026	14:41:13.355	320		113.58
			320	113.58
			320	113.58
02/07/2026	14:40:38.171	20		113.66
			20	113.66
			20	113.66
02/07/2026	14:39:56.282	60		113.66
			60	113.66
			60	113.66
02/07/2026	14:38:40.556	1		113.86
			1	113.86
			1	113.86
02/07/2026	14:38:29.867	238		113.74
			238	113.74
			238	113.74
02/07/2026	14:36:03.792	28		113.92
			28	113.92
			28	113.92
02/07/2026	14:35:57.360	140		114.00
			140	114.00
			140	114.00
02/07/2026	14:35:37.901	22		113.98
			22	113.98
			22	113.98
02/07/2026	14:35:17.898	184		114.04
			84	114.04
			134	114.04
			100	114.04
			50	114.04
02/07/2026	14:35:17.833	10		114.04
			10	114.04
			10	114.04
02/07/2026	14:33:56.019	200		113.50
			200	113.50
			200	113.50
02/07/2026	14:33:26.350	50		113.28
			50	113.28
			50	113.28
02/07/2026	14:32:49.378	10		113.58
			10	113.58
			10	113.58
02/07/2026	14:32:25.487	129		113.48
			129	113.48
			129	113.48
02/07/2026	14:28:52.906	88		113.26
			88	113.26
			88	113.26
02/07/2026	14:28:23.808	12		113.38
			12	113.38
			12	113.38
02/07/2026	14:27:14.470	28		113.22
			28	113.22
			28	113.22
02/07/2026	14:27:04.972	104		113.44
			104	113.44
			104	113.44
02/07/2026	14:26:52.865	320		113.38
			320	113.38
			320	113.38
02/07/2026	14:24:35.365	50		113.14
			50	113.14
			50	113.14
02/07/2026	14:23:59.213	2		112.94
			2	112.94
			2	112.94
02/07/2026	14:21:33.915	50		113.00
			50	113.00
			50	113.00
02/07/2026	14:20:12.804	15		113.08
			15	113.08
			15	113.08
02/07/2026	14:18:06.331	10		113.34
			10	113.34
			10	113.34
02/07/2026	14:17:35.083	22		113.76
			22	113.76
			22	113.76
02/07/2026	14:17:15.710	9		113.60
			9	113.60
			9	113.60
02/07/2026	14:17:05.771	4		113.66
			4	113.66
			4	113.66
02/07/2026	14:16:29.183	6		113.60
			6	113.60
			6	113.60
02/07/2026	14:15:54.660	1		113.48
			1	113.48
			1	113.48
02/07/2026	14:15:30.985	20		113.38
			20	113.38
			20	113.38
02/07/2026	14:15:23.259	45		113.22
			45	113.22
			45	113.22
02/07/2026	14:14:56.439	22		113.58
			22	113.58
			22	113.58
02/07/2026	14:12:59.061	18		113.42
			18	113.42
			18	113.42
02/07/2026	14:11:45.269	7		113.00
			7	113.00
			7	113.00
02/07/2026	14:11:00.553	2		113.18
			2	113.18
			2	113.18
02/07/2026	14:09:24.667	10		113.24
			10	113.24
			10	113.24
02/07/2026	14:08:56.693	88		113.16
			88	113.16
			88	113.16
02/07/2026	14:08:19.226	50		113.28
			50	113.28
			50	113.28
02/07/2026	14:07:17.644	523		112.98
			523	112.98
			267	112.98
			256	112.98
02/07/2026	14:06:24.842	300		112.98
			300	112.98
			300	112.98
02/07/2026	14:05:48.915	1		112.70
			1	112.70
			1	112.70
02/07/2026	14:05:46.930	50		112.94
			50	112.94
			50	112.94
02/07/2026	14:05:31.533	3		112.92
			3	112.92
			3	112.92
02/07/2026	14:05:31.482	1		112.78
			1	112.78
			1	112.78
02/07/2026	14:05:31.234	25		112.78
			25	112.78
			25	112.78
02/07/2026	14:05:23.590	28		112.76
			28	112.76
			28	112.76
02/07/2026	14:02:35.251	20		112.24
			20	112.24
			20	112.24
02/07/2026	14:00:53.829	136		112.00
			136	112.00
			136	112.00
02/07/2026	14:00:32.509	2		112.02
			2	112.02
			2	112.02
02/07/2026	14:00:17.551	4		112.02
			4	112.02
			4	112.02
02/07/2026	14:00:15.027	175		112.00
			175	112.00
			175	112.00
02/07/2026	14:00:13.731	6		112.00
			6	112.00
			6	112.00
02/07/2026	14:00:13.320	41		112.00
			41	112.00
			41	112.00
02/07/2026	14:00:12.918	41		112.00
			41	112.00
			41	112.00
02/07/2026	14:00:12.415	41		112.00
			41	112.00
			41	112.00
02/07/2026	14:00:12.013	41		112.00
			41	112.00
			41	112.00
02/07/2026	14:00:11.610	6		112.00
			6	112.00
			6	112.00
02/07/2026	14:00:03.849	4		112.06
			4	112.06
			4	112.06
02/07/2026	13:59:33.982	312		112.26
			312	112.26
			312	112.26
02/07/2026	13:58:32.829	3		111.96
			3	111.96
			3	111.96
02/07/2026	13:58:30.790	300		111.96
			75	111.96
			225	111.96
			300	111.96
02/07/2026	13:58:12.140	1		112.18
			1	112.18
			1	112.18
02/07/2026	13:58:11.575	2		112.18
			2	112.18
			2	112.18
02/07/2026	13:56:13.022	5		112.20
			5	112.20
			5	112.20
02/07/2026	13:55:44.609	3		112.20
			3	112.20
			3	112.20
02/07/2026	13:55:40.162	3		112.20
			3	112.20
			3	112.20
02/07/2026	13:55:06.308	4		112.20
			4	112.20
			4	112.20
02/07/2026	13:55:02.986	3		111.92
			3	111.92
			3	111.92
02/07/2026	13:54:38.378	3		112.48
			3	112.48
			3	112.48
02/07/2026	13:53:57.921	2		112.60
			2	112.60
			2	112.60
02/07/2026	13:53:34.650	12		112.32
			12	112.32
			12	112.32
02/07/2026	13:53:23.208	1		112.60
			1	112.60
			1	112.60
02/07/2026	13:53:22.806	1		112.60
			1	112.60
			1	112.60
02/07/2026	13:53:06.449	4		112.62
			4	112.62
			4	112.62
02/07/2026	13:53:04.268	3		112.62
			3	112.62
			3	112.62
02/07/2026	13:52:13.251	1		112.58
			1	112.58
			1	112.58
02/07/2026	13:52:08.285	50		112.38
			50	112.38
			50	112.38
02/07/2026	13:52:03.442	200		112.20
			200	112.20
			200	112.20
02/07/2026	13:52:00.749	300		112.20
			300	112.20
			300	112.20
02/07/2026	13:51:28.547	300		112.32
			300	112.32
			300	112.32
02/07/2026	13:51:17.540	14		112.22
			14	112.22
			14	112.22
02/07/2026	13:49:43.470	1 493		112.32
			1 493	112.32
			817	112.32
			676	112.32
02/07/2026	13:49:34.735	752		112.32
			752	112.32
			152	112.32
			600	112.32
02/07/2026	13:49:25.841	300		112.30
			300	112.30
			300	112.30
02/07/2026	13:49:25.761	120		112.30
			120	112.30
			120	112.30
02/07/2026	13:48:33.584	862		112.32
			862	112.32
			600	112.32
			262	112.32
02/07/2026	13:48:11.021	300		112.32
			300	112.32
			300	112.32
02/07/2026	13:47:24.948	120		111.90
			120	111.90
			120	111.90
02/07/2026	13:47:08.531	150		112.14
			150	112.14
			150	112.14
02/07/2026	13:44:39.162	13		112.20
			13	112.20
			13	112.20
02/07/2026	13:44:03.942	20		111.74
			20	111.74
			20	111.74
02/07/2026	13:43:51.238	17		111.66
			17	111.66
			17	111.66
02/07/2026	13:43:28.157	3		111.58
			3	111.58
			3	111.58
02/07/2026	13:43:20.139	20		111.20
			20	111.20
			20	111.20
02/07/2026	13:43:18.463	160		111.00
			160	111.00
			160	111.00
02/07/2026	13:43:07.078	300		111.00
			300	111.00
			300	111.00
02/07/2026	13:42:15.235	15		111.00
			15	111.00
			15	111.00
02/07/2026	13:42:14.954	55		111.00
			10	111.00
			45	111.00
			55	111.00
02/07/2026	13:39:34.250	80		110.42
			80	110.42
			80	110.42
02/07/2026	13:37:27.636	10		109.56
			10	109.56
			10	109.56
02/07/2026	13:36:22.161	1		109.80
			1	109.80
			1	109.80
02/07/2026	13:35:59.535	27		109.54
			27	109.54
			27	109.54
02/07/2026	13:34:12.221	180		109.92
			180	109.92
			180	109.92
02/07/2026	13:29:58.835	300		109.72
			300	109.72
			300	109.72
02/07/2026	13:29:30.192	1		109.68
			1	109.68
			1	109.68
02/07/2026	13:28:49.883	15		109.76
			15	109.76
			15	109.76
02/07/2026	13:27:48.381	30		109.92
			30	109.92
			30	109.92
02/07/2026	13:21:31.120	1		109.54
			1	109.54
			1	109.54
02/07/2026	13:18:21.209	50		109.60
			50	109.60
			50	109.60
02/07/2026	13:18:05.879	300		109.60
			300	109.60
			300	109.60
02/07/2026	13:17:45.138	27		109.98
			27	109.98
			27	109.98
02/07/2026	13:17:26.022	4		109.60
			4	109.60
			4	109.60
02/07/2026	13:14:15.019	46		109.74
			46	109.74
			46	109.74
02/07/2026	13:12:43.350	1		109.72
			1	109.72
			1	109.72
02/07/2026	13:10:58.093	22		109.36
			22	109.36
			22	109.36
02/07/2026	13:09:40.782	1		109.56
			1	109.56
			1	109.56
02/07/2026	13:09:15.910	1		109.30
			1	109.30
			1	109.30
02/07/2026	13:03:02.892	3		109.82
			3	109.82
			3	109.82
02/07/2026	13:02:37.155	1		109.96
			1	109.96
			1	109.96
02/07/2026	13:02:36.623	10		109.96
			10	109.96
			10	109.96
02/07/2026	13:00:17.509	5		109.66
			5	109.66
			5	109.66
02/07/2026	13:00:01.270	300		109.72
			300	109.72
			300	109.72
02/07/2026	12:54:29.832	1		109.22
			1	109.22
			1	109.22
02/07/2026	12:53:39.770	5		109.22
			5	109.22
			5	109.22
02/07/2026	12:52:28.876	3		109.20
			3	109.20
			3	109.20
02/07/2026	12:52:25.902	10		109.44
			10	109.44
			10	109.44
02/07/2026	12:48:25.593	1		109.52
			1	109.52
			1	109.52
02/07/2026	12:47:40.206	40		109.38
			40	109.38
			40	109.38
02/07/2026	12:47:24.936	223		109.38
			223	109.38
			223	109.38
02/07/2026	12:47:23.897	300		109.38
			300	109.38
			300	109.38
02/07/2026	12:47:04.092	300		109.38
			300	109.38
			300	109.38
02/07/2026	12:45:31.047	7		109.32
			7	109.32
			7	109.32
02/07/2026	12:44:37.649	35		109.12
			35	109.12
			35	109.12
02/07/2026	12:43:14.394	12		109.22
			12	109.22
			12	109.22
02/07/2026	12:42:45.553	12		109.50
			12	109.50
			12	109.50
02/07/2026	12:41:13.304	3		109.30
			3	109.30
			3	109.30
02/07/2026	12:39:55.362	100		109.32
			100	109.32
			100	109.32
02/07/2026	12:36:38.208	5		109.38
			5	109.38
			5	109.38
02/07/2026	12:35:45.951	8		109.34
			8	109.34
			8	109.34
02/07/2026	12:34:09.215	182		109.26
			182	109.26
			182	109.26
02/07/2026	12:28:06.793	100		109.04
			100	109.04
			100	109.04
02/07/2026	12:28:02.146	1		108.84
			1	108.84
			1	108.84
02/07/2026	12:26:30.112	14		109.28
			10	109.28
			4	109.28
			14	109.28
02/07/2026	12:25:40.673	300		108.92
			300	108.92
			300	108.92
02/07/2026	12:25:06.914	1		108.92
			1	108.92
			1	108.92
02/07/2026	12:24:57.170	50		108.90
			50	108.90
			50	108.90
02/07/2026	12:24:37.617	10		108.90
			10	108.90
			10	108.90
02/07/2026	12:21:41.188	33		108.74
			33	108.74
			33	108.74
02/07/2026	12:20:08.841	3		108.78
			3	108.78
			3	108.78
02/07/2026	12:19:41.946	10		108.74
			10	108.74
			10	108.74
02/07/2026	12:18:42.338	36		108.56
			36	108.56
			36	108.56
02/07/2026	12:17:32.681	300		108.56
			300	108.56
			300	108.56
02/07/2026	12:17:24.712	30		108.56
			30	108.56
			30	108.56
02/07/2026	12:17:22.344	1		108.78
			1	108.78
			1	108.78
02/07/2026	12:16:45.597	20		108.80
			20	108.80
			20	108.80
02/07/2026	12:15:47.298	7		108.82
			7	108.82
			7	108.82
02/07/2026	12:11:55.386	20		109.12
			20	109.12
			20	109.12
02/07/2026	12:11:18.294	300		108.96
			300	108.96
			300	108.96
02/07/2026	12:11:18.233	1		108.96
			1	108.96
			1	108.96
02/07/2026	12:10:09.478	10		109.06
			10	109.06
			10	109.06
02/07/2026	12:05:39.144	4		109.02
			4	109.02
			4	109.02
02/07/2026	12:03:28.170	80		109.20
			80	109.20
			80	109.20
02/07/2026	12:02:16.649	6		109.50
			6	109.50
			6	109.50
02/07/2026	12:00:40.357	1		109.58
			1	109.58
			1	109.58
02/07/2026	12:00:22.847	24		109.42
			24	109.42
			24	109.42
02/07/2026	11:53:52.255	3		110.08
			3	110.08
			3	110.08
02/07/2026	11:51:32.939	25		110.32
			25	110.32
			25	110.32
02/07/2026	11:50:11.086	6		110.18
			6	110.18
			6	110.18
02/07/2026	11:45:47.343	50		110.32
			49	110.32
			50	110.32
			1	110.32
02/07/2026	11:43:25.182	2		110.42
			2	110.42
			2	110.42
02/07/2026	11:43:20.908	18		110.42
			18	110.42
			18	110.42
02/07/2026	11:42:52.272	5		110.42
			5	110.42
			5	110.42
02/07/2026	11:41:56.390	4		110.22
			4	110.22
			4	110.22
02/07/2026	11:41:11.166	39		110.58
			39	110.58
			39	110.58
02/07/2026	11:41:04.932	300		110.56
			300	110.56
			300	110.56
02/07/2026	11:40:06.819	10		110.34
			10	110.34
			10	110.34
02/07/2026	11:38:00.170	35		110.50
			35	110.50
			35	110.50
02/07/2026	11:36:10.762	35		110.34
			35	110.34
			35	110.34
02/07/2026	11:34:49.421	100		110.66
			100	110.66
			100	110.66
02/07/2026	11:32:47.208	40		110.64
			40	110.64
			40	110.64
02/07/2026	11:30:11.549	16		110.04
			16	110.04
			16	110.04
02/07/2026	11:29:16.155	20		109.94
			20	109.94
			20	109.94
02/07/2026	11:29:02.875	3		109.90
			3	109.90
			3	109.90
02/07/2026	11:28:59.313	181		110.30
			181	110.30
			181	110.30
02/07/2026	11:28:53.718	5		110.32
			5	110.32
			5	110.32
02/07/2026	11:28:21.152	6		109.66
			6	109.66
			6	109.66
02/07/2026	11:28:12.770	40		109.64
			40	109.64
			40	109.64
02/07/2026	11:26:42.560	90		109.56
			90	109.56
			90	109.56
02/07/2026	11:22:25.375	150		110.04
			1	110.04
			150	110.04
			149	110.04
02/07/2026	11:20:59.003	40		110.06
			40	110.06
			40	110.06
02/07/2026	11:15:26.346	2		110.26
			2	110.26
			2	110.26
02/07/2026	11:15:08.620	1		110.60
			1	110.60
			1	110.60
02/07/2026	11:09:05.064	2		110.10
			2	110.10
			2	110.10
02/07/2026	11:08:17.699	160		110.50
			160	110.50
			160	110.50
02/07/2026	11:07:42.267	90		110.50
			90	110.50
			90	110.50
02/07/2026	11:06:45.414	2		110.58
			2	110.58
			2	110.58
02/07/2026	11:06:35.365	81		110.74
			81	110.74
			81	110.74
02/07/2026	11:06:19.896	191		110.56
			191	110.56
			191	110.56
02/07/2026	11:02:52.571	20		110.84
			20	110.84
			20	110.84
02/07/2026	11:00:58.820	3		111.28
			3	111.28
			3	111.28
02/07/2026	11:00:58.766	117		111.30
			117	111.30
			117	111.30
02/07/2026	11:00:58.034	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:41.709	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:40.402	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:40.200	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:29.233	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:28.998	457		111.46
			457	111.46
			157	111.46
			300	111.46
02/07/2026	11:00:27.477	446		111.46
			300	111.46
			146	111.46
			446	111.46
02/07/2026	11:00:20.855	300		111.46
			300	111.46
			300	111.46
02/07/2026	11:00:16.569	105		111.60
			105	111.60
			105	111.60
02/07/2026	11:00:05.902	587		111.46
			587	111.46
			587	111.46
02/07/2026	10:59:20.196	300		111.54
			300	111.54
			300	111.54

> >>

Copyright © 2026 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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Bayer AG

Bid: 52.60 / Ask: 52.62
Volume: 1 017 534
+7.85%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2026 @ 16:02:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice