Tradegate Exchange

Bayer AG

321

257

35.445

Date	Time	Volume	Order Volume	Price
19/12/2025	11:12:56.976	1 500		35.445
			1 500	35.445
			1 500	35.445
19/12/2025	11:10:39.112	50		35.46
			50	35.46
			50	35.46
19/12/2025	11:10:14.240	30		35.47
			30	35.47
			30	35.47
19/12/2025	11:10:14.100	210		35.485
			210	35.485
			210	35.485
19/12/2025	11:09:44.605	40		35.49
			40	35.49
			40	35.49
19/12/2025	11:08:25.485	15		35.495
			15	35.495
			15	35.495
19/12/2025	11:07:53.454	200		35.475
			200	35.475
			200	35.475
19/12/2025	11:07:17.909	50		35.48
			50	35.48
			50	35.48
19/12/2025	11:06:41.336	300		35.49
			300	35.49
			300	35.49
19/12/2025	11:05:56.440	140		35.485
			140	35.485
			140	35.485
19/12/2025	11:05:35.486	180		35.485
			180	35.485
			180	35.485
19/12/2025	11:05:07.000	50		35.47
			50	35.47
			50	35.47
19/12/2025	11:03:48.975	1		35.485
			1	35.485
			1	35.485
19/12/2025	11:03:30.648	3		35.50
			3	35.50
			3	35.50
19/12/2025	11:03:26.221	250		35.50
			250	35.50
			250	35.50
19/12/2025	11:02:01.552	5		35.495
			5	35.495
			5	35.495
19/12/2025	11:00:40.934	11		35.525
			11	35.525
			11	35.525
19/12/2025	10:59:53.131	70		35.495
			70	35.495
			70	35.495
19/12/2025	10:59:30.175	22		35.495
			22	35.495
			22	35.495
19/12/2025	10:59:28.890	1		35.505
			1	35.505
			1	35.505
19/12/2025	10:58:04.638	250		35.49
			250	35.49
			110	35.49
			140	35.49
19/12/2025	10:56:38.692	841		35.50
			500	35.50
			60	35.50
			841	35.50
			281	35.50
19/12/2025	10:56:38.005	50		35.505
			50	35.505
			50	35.505
19/12/2025	10:56:29.885	2		35.52
			2	35.52
			2	35.52
19/12/2025	10:55:58.389	65		35.51
			65	35.51
			65	35.51
19/12/2025	10:54:50.564	25		35.52
			25	35.52
			25	35.52
19/12/2025	10:53:53.231	141		35.52
			141	35.52
			141	35.52
19/12/2025	10:53:11.921	30		35.505
			30	35.505
			30	35.505
19/12/2025	10:48:54.715	15		35.53
			15	35.53
			15	35.53
19/12/2025	10:48:32.589	40		35.515
			40	35.515
			40	35.515
19/12/2025	10:47:52.970	3		35.535
			3	35.535
			3	35.535
19/12/2025	10:47:33.644	1		35.515
			1	35.515
			1	35.515
19/12/2025	10:47:20.357	1 011		35.535
			1 011	35.535
			1 011	35.535
19/12/2025	10:45:38.298	52		35.51
			52	35.51
			52	35.51
19/12/2025	10:45:35.078	50		35.53
			50	35.53
			50	35.53
19/12/2025	10:44:55.136	36		35.53
			36	35.53
			36	35.53
19/12/2025	10:43:36.943	100		35.535
			100	35.535
			100	35.535
19/12/2025	10:42:42.987	50		35.52
			50	35.52
			50	35.52
19/12/2025	10:42:28.932	100		35.52
			100	35.52
			100	35.52
19/12/2025	10:41:57.980	40		35.535
			40	35.535
			40	35.535
19/12/2025	10:41:04.830	36		35.53
			36	35.53
			36	35.53
19/12/2025	10:40:56.469	76		35.525
			76	35.525
			76	35.525
19/12/2025	10:40:05.006	37		35.51
			37	35.51
			37	35.51
19/12/2025	10:39:29.417	160		35.505
			160	35.505
			160	35.505
19/12/2025	10:38:04.096	700		35.53
			700	35.53
			700	35.53
19/12/2025	10:37:32.453	10		35.52
			10	35.52
			10	35.52
19/12/2025	10:36:59.822	100		35.485
			100	35.485
			100	35.485
19/12/2025	10:36:38.510	300		35.53
			300	35.53
			300	35.53
19/12/2025	10:35:40.650	150		35.525
			150	35.525
			150	35.525
19/12/2025	10:35:00.752	3		35.53
			3	35.53
			3	35.53
19/12/2025	10:34:02.715	2 500		35.505
			2 500	35.505
			2 500	35.505
19/12/2025	10:33:20.131	50		35.515
			50	35.515
			50	35.515
19/12/2025	10:32:49.176	108		35.495
			108	35.495
			108	35.495
19/12/2025	10:32:41.877	500		35.515
			500	35.515
			500	35.515
19/12/2025	10:31:10.415	40		35.52
			40	35.52
			40	35.52
19/12/2025	10:30:28.662	250		35.51
			250	35.51
			250	35.51
19/12/2025	10:28:44.464	400		35.54
			400	35.54
			400	35.54
19/12/2025	10:28:34.438	200		35.55
			200	35.55
			200	35.55
19/12/2025	10:28:15.214	5		35.55
			5	35.55
			5	35.55
19/12/2025	10:27:35.394	40		35.555
			40	35.555
			40	35.555
19/12/2025	10:25:54.437	3		35.54
			3	35.54
			3	35.54
19/12/2025	10:25:24.851	40		35.565
			40	35.565
			40	35.565
19/12/2025	10:25:05.174	500		35.535
			500	35.535
			500	35.535
19/12/2025	10:24:41.818	39		35.56
			39	35.56
			39	35.56
19/12/2025	10:23:18.881	65		35.525
			65	35.525
			65	35.525
19/12/2025	10:23:03.587	36		35.555
			36	35.555
			36	35.555
19/12/2025	10:22:40.295	42		35.545
			42	35.545
			42	35.545
19/12/2025	10:17:40.217	423		35.525
			423	35.525
			423	35.525
19/12/2025	10:17:26.617	500		35.51
			500	35.51
			500	35.51
19/12/2025	10:17:17.551	2 500		35.515
			2 500	35.515
			2 500	35.515
19/12/2025	10:17:03.922	29		35.51
			29	35.51
			29	35.51
19/12/2025	10:16:18.650	10		35.49
			10	35.49
			10	35.49
19/12/2025	10:16:07.050	343		35.48
			343	35.48
			343	35.48
19/12/2025	10:16:04.260	4 935		35.46
			40	35.46
			4 895	35.46
			4 935	35.46
19/12/2025	10:15:48.271	2 565		35.475
			2 565	35.475
			50	35.475
			2 500	35.475
			15	35.475
19/12/2025	10:15:11.920	2 500		35.475
			2 500	35.475
			2 500	35.475
19/12/2025	10:15:09.150	4		35.475
			4	35.475
			4	35.475
19/12/2025	10:14:55.487	4		35.475
			4	35.475
			4	35.475
19/12/2025	10:14:29.278	15		35.46
			15	35.46
			15	35.46
19/12/2025	10:14:27.062	230		35.455
			230	35.455
			230	35.455
19/12/2025	10:14:23.953	4		35.455
			4	35.455
			4	35.455
19/12/2025	10:12:56.068	6		35.47
			6	35.47
			6	35.47
19/12/2025	10:12:52.142	7		35.47
			7	35.47
			7	35.47
19/12/2025	10:12:34.815	1 000		35.47
			1 000	35.47
			1 000	35.47
19/12/2025	10:12:08.053	5		35.47
			5	35.47
			5	35.47
19/12/2025	10:09:53.536	4		35.50
			4	35.50
			4	35.50
19/12/2025	10:07:40.546	1		35.51
			1	35.51
			1	35.51
19/12/2025	10:06:46.855	25		35.505
			25	35.505
			25	35.505
19/12/2025	10:06:34.464	500		35.485
			500	35.485
			500	35.485
19/12/2025	10:06:01.630	170		35.50
			170	35.50
			170	35.50
19/12/2025	10:06:00.462	200		35.49
			200	35.49
			200	35.49
19/12/2025	10:04:48.773	4		35.46
			4	35.46
			4	35.46
19/12/2025	10:03:38.967	100		35.455
			100	35.455
			100	35.455
19/12/2025	10:03:27.593	300		35.455
			300	35.455
			300	35.455
19/12/2025	10:03:13.243	6		35.445
			6	35.445
			6	35.445
19/12/2025	10:01:32.424	45		35.50
			45	35.50
			45	35.50
19/12/2025	10:01:20.870	200		35.465
			200	35.465
			200	35.465
19/12/2025	10:01:11.426	7		35.46
			7	35.46
			7	35.46
19/12/2025	10:00:46.222	1		35.52
			1	35.52
			1	35.52
19/12/2025	10:00:24.653	4		35.52
			4	35.52
			4	35.52
19/12/2025	09:59:55.984	1		35.485
			1	35.485
			1	35.485
19/12/2025	09:59:47.176	160		35.495
			120	35.495
			160	35.495
			40	35.495
19/12/2025	09:59:45.924	100		35.50
			100	35.50
			100	35.50
19/12/2025	09:59:41.166	20		35.515
			20	35.515
			20	35.515
19/12/2025	09:59:34.266	2		35.51
			2	35.51
			2	35.51
19/12/2025	09:59:12.940	5		35.525
			5	35.525
			5	35.525
19/12/2025	09:58:57.841	3		35.57
			3	35.57
			3	35.57
19/12/2025	09:58:50.475	1		35.57
			1	35.57
			1	35.57
19/12/2025	09:58:49.902	800		35.57
			800	35.57
			800	35.57
19/12/2025	09:58:33.949	4		35.57
			4	35.57
			4	35.57
19/12/2025	09:58:29.574	25		35.57
			25	35.57
			25	35.57
19/12/2025	09:58:25.232	1		35.575
			1	35.575
			1	35.575
19/12/2025	09:58:04.764	30		35.585
			30	35.585
			30	35.585
19/12/2025	09:56:40.951	1		35.585
			1	35.585
			1	35.585
19/12/2025	09:56:22.327	4		35.58
			4	35.58
			4	35.58
19/12/2025	09:55:47.707	1 000		35.58
			1 000	35.58
			1 000	35.58
19/12/2025	09:54:36.472	40		35.545
			40	35.545
			40	35.545
19/12/2025	09:54:02.697	8		35.545
			8	35.545
			8	35.545
19/12/2025	09:53:27.441	11		35.535
			11	35.535
			11	35.535
19/12/2025	09:52:41.154	1		35.535
			1	35.535
			1	35.535
19/12/2025	09:52:29.649	75		35.53
			75	35.53
			75	35.53
19/12/2025	09:52:23.989	1		35.535
			1	35.535
			1	35.535
19/12/2025	09:51:28.250	8		35.52
			8	35.52
			8	35.52
19/12/2025	09:51:19.507	9		35.525
			9	35.525
			9	35.525
19/12/2025	09:49:50.292	10		35.525
			10	35.525
			10	35.525
19/12/2025	09:49:04.319	2		35.56
			2	35.56
			2	35.56
19/12/2025	09:49:01.680	300		35.55
			300	35.55
			300	35.55
19/12/2025	09:48:30.942	4		35.55
			4	35.55
			4	35.55
19/12/2025	09:48:21.867	100		35.56
			100	35.56
			100	35.56
19/12/2025	09:47:57.747	274		35.585
			274	35.585
			274	35.585
19/12/2025	09:47:50.994	2		35.595
			2	35.595
			2	35.595
19/12/2025	09:47:34.921	4		35.565
			4	35.565
			4	35.565
19/12/2025	09:47:34.624	98		35.57
			98	35.57
			98	35.57
19/12/2025	09:46:36.417	6		35.57
			6	35.57
			6	35.57
19/12/2025	09:46:34.676	30		35.565
			30	35.565
			30	35.565
19/12/2025	09:46:07.284	190		35.57
			190	35.57
			190	35.57
19/12/2025	09:45:52.830	200		35.55
			200	35.55
			200	35.55
19/12/2025	09:45:16.276	8		35.51
			8	35.51
			8	35.51
19/12/2025	09:45:01.311	200		35.525
			200	35.525
			200	35.525
19/12/2025	09:43:49.385	140		35.515
			140	35.515
			140	35.515
19/12/2025	09:43:16.156	4		35.49
			4	35.49
			4	35.49
19/12/2025	09:42:07.399	150		35.50
			150	35.50
			150	35.50
19/12/2025	09:41:10.391	100		35.515
			100	35.515
			100	35.515
19/12/2025	09:41:07.503	400		35.515
			400	35.515
			400	35.515
19/12/2025	09:40:30.214	180		35.52
			180	35.52
			180	35.52
19/12/2025	09:39:09.202	8		35.505
			8	35.505
			8	35.505
19/12/2025	09:38:49.442	15		35.515
			15	35.515
			15	35.515
19/12/2025	09:38:11.574	281		35.505
			281	35.505
			281	35.505
19/12/2025	09:37:44.236	800		35.565
			800	35.565
			800	35.565
19/12/2025	09:37:18.335	1		35.565
			1	35.565
			1	35.565
19/12/2025	09:35:58.844	200		35.465
			200	35.465
			200	35.465
19/12/2025	09:35:07.631	100		35.47
			100	35.47
			100	35.47
19/12/2025	09:34:16.961	40		35.46
			40	35.46
			40	35.46
19/12/2025	09:34:15.563	30		35.45
			30	35.45
			30	35.45
19/12/2025	09:34:13.415	500		35.45
			500	35.45
			500	35.45
19/12/2025	09:32:39.212	140		35.47
			140	35.47
			140	35.47
19/12/2025	09:32:18.821	281		35.46
			281	35.46
			281	35.46
19/12/2025	09:31:58.042	1 500		35.475
			1 500	35.475
			1 500	35.475
19/12/2025	09:30:22.644	300		35.50
			300	35.50
			300	35.50
19/12/2025	09:30:20.994	300		35.505
			300	35.505
			300	35.505
19/12/2025	09:30:03.189	200		35.535
			200	35.535
			200	35.535
19/12/2025	09:30:00.489	1		35.535
			1	35.535
			1	35.535
19/12/2025	09:29:35.532	55		35.535
			55	35.535
			55	35.535
19/12/2025	09:29:00.654	240		35.56
			240	35.56
			240	35.56
19/12/2025	09:26:20.771	150		35.585
			150	35.585
			150	35.585
19/12/2025	09:26:06.544	70		35.585
			70	35.585
			70	35.585
19/12/2025	09:25:33.312	200		35.58
			200	35.58
			200	35.58
19/12/2025	09:25:11.390	100		35.585
			100	35.585
			100	35.585
19/12/2025	09:25:00.237	138		35.585
			138	35.585
			138	35.585
19/12/2025	09:24:37.808	70		35.615
			70	35.615
			70	35.615
19/12/2025	09:24:37.644	120		35.60
			120	35.60
			120	35.60
19/12/2025	09:24:23.343	25		35.575
			25	35.575
			25	35.575
19/12/2025	09:23:28.375	2		35.56
			2	35.56
			2	35.56
19/12/2025	09:23:15.247	235		35.575
			235	35.575
			235	35.575
19/12/2025	09:21:10.115	230		35.50
			230	35.50
			80	35.50
			150	35.50
19/12/2025	09:20:18.600	300		35.46
			300	35.46
			300	35.46
19/12/2025	09:15:58.460	25		35.41
			25	35.41
			25	35.41
19/12/2025	09:14:53.852	100		35.395
			100	35.395
			100	35.395
19/12/2025	09:13:50.042	1 000		35.37
			1 000	35.37
			1 000	35.37
19/12/2025	09:13:40.484	1		35.385
			1	35.385
			1	35.385
19/12/2025	09:12:04.191	40		35.465
			40	35.465
			40	35.465
19/12/2025	09:11:34.410	10		35.47
			10	35.47
			10	35.47
19/12/2025	09:10:58.452	28		35.48
			28	35.48
			28	35.48
19/12/2025	09:08:58.508	73		35.46
			73	35.46
			73	35.46
19/12/2025	09:07:28.310	2		35.465
			2	35.465
			2	35.465
19/12/2025	09:07:15.841	50		35.445
			50	35.445
			50	35.445
19/12/2025	09:07:10.258	50		35.465
			50	35.465
			50	35.465
19/12/2025	09:06:02.810	11		35.445
			11	35.445
			11	35.445
19/12/2025	09:05:55.227	72		35.445
			72	35.445
			72	35.445
19/12/2025	09:04:53.092	150		35.505
			150	35.505
			150	35.505
19/12/2025	09:03:24.248	8		35.56
			8	35.56
			8	35.56
19/12/2025	09:03:13.362	10		35.575
			10	35.575
			10	35.575
19/12/2025	09:02:36.035	135		35.55
			135	35.55
			135	35.55
19/12/2025	09:02:34.325	2 505		35.55
			2 500	35.55
			2 105	35.55
			400	35.55
			5	35.55
19/12/2025	09:02:34.145	25		35.53
			20	35.53
			5	35.53
			25	35.53
19/12/2025	09:02:33.730	755		35.50
			150	35.50
			100	35.50
			755	35.50
			100	35.50
			35	35.50
			50	35.50
			100	35.50
			20	35.50
			150	35.50
			15	35.50
			35	35.50
19/12/2025	09:01:53.104	75		35.49
			75	35.49
			75	35.49
19/12/2025	09:01:41.625	35		35.49
			35	35.49
			35	35.49
19/12/2025	09:01:37.331	14		35.485
			14	35.485
			14	35.485
19/12/2025	09:01:36.486	25		35.45
			25	35.45
			25	35.45
19/12/2025	09:01:33.996	200		35.44
			100	35.44
			200	35.44
			100	35.44
19/12/2025	09:01:03.301	25		35.415
			25	35.415
			25	35.415
19/12/2025	09:00:21.193	25		35.35
			25	35.35
			25	35.35
19/12/2025	09:00:21.047	41		35.34
			41	35.34
			30	35.34
			11	35.34
19/12/2025	08:56:05.104	100		35.305
			100	35.305
			100	35.305
19/12/2025	08:55:55.665	50		35.305
			50	35.305
			50	35.305
19/12/2025	08:55:46.377	70		35.365
			70	35.365
			70	35.365
19/12/2025	08:55:29.074	18		35.305
			18	35.305
			18	35.305
19/12/2025	08:50:49.373	300		35.325
			227	35.325
			73	35.325
			300	35.325
19/12/2025	08:49:04.907	100		35.36
			73	35.36
			27	35.36
			100	35.36
19/12/2025	08:48:58.775	50		35.31
			50	35.31
			50	35.31
19/12/2025	08:46:20.467	400		35.305
			400	35.305
			400	35.305
19/12/2025	08:45:34.481	3 000		35.30
			3 000	35.30
			3 000	35.30
19/12/2025	08:45:12.843	41		35.305
			41	35.305
			41	35.305
19/12/2025	08:44:04.028	1 000		35.305
			1 000	35.305
			1 000	35.305
19/12/2025	08:43:34.155	30		35.265
			30	35.265
			30	35.265
19/12/2025	08:42:49.708	100		35.285
			27	35.285
			73	35.285
			100	35.285
19/12/2025	08:42:47.378	200		35.355
			200	35.355
			200	35.355
19/12/2025	08:42:26.513	35		35.285
			35	35.285
			35	35.285
19/12/2025	08:42:17.637	200		35.36
			200	35.36
			200	35.36
19/12/2025	08:41:38.464	300		35.365
			300	35.365
			70	35.365
			130	35.365
			100	35.365
19/12/2025	08:38:59.545	1		35.255
			1	35.255
			1	35.255
19/12/2025	08:38:33.812	160		35.255
			160	35.255
			160	35.255
19/12/2025	08:37:08.502	15		35.34
			15	35.34
			15	35.34
19/12/2025	08:37:05.478	10		35.255
			10	35.255
			10	35.255
19/12/2025	08:33:52.355	115		35.255
			115	35.255
			115	35.255
19/12/2025	08:30:03.297	226		35.255
			226	35.255
			31	35.255
			70	35.255
			25	35.255
			100	35.255
19/12/2025	08:30:03.169	670		35.275
			670	35.275
			420	35.275
			250	35.275
19/12/2025	08:29:07.520	7		35.255
			7	35.255
			7	35.255
19/12/2025	08:28:45.991	5		35.355
			5	35.355
			5	35.355
19/12/2025	08:27:52.145	1		35.255
			1	35.255
			1	35.255
19/12/2025	08:26:24.041	3 183		35.30
			1 425	35.30
			500	35.30
			1 193	35.30
			3 183	35.30
			25	35.30
			40	35.30
19/12/2025	08:26:18.330	1 000		35.305
			911	35.305
			1 000	35.305
			89	35.305
19/12/2025	08:26:18.142	1 015		35.305
			1 000	35.305
			1 015	35.305
			15	35.305
19/12/2025	08:23:05.417	1 275		35.235
			250	35.235
			25	35.235
			1 275	35.235
			1 000	35.235
19/12/2025	08:16:39.318	60		35.235
			60	35.235
			60	35.235
19/12/2025	08:16:18.608	100		35.295
			100	35.295
			100	35.295
19/12/2025	08:14:08.109	104		35.235
			104	35.235
			104	35.235
19/12/2025	08:05:04.533	500		35.295
			25	35.295
			75	35.295
			150	35.295
			250	35.295
			500	35.295
19/12/2025	08:03:29.019	1 000		35.235
			1 000	35.235
			1 000	35.235
19/12/2025	08:03:28.604	25		35.23
			25	35.23
			25	35.23
19/12/2025	08:00:24.233	3		35.295
			3	35.295
			3	35.295
19/12/2025	08:00:03.277	10		35.17
			10	35.17
			10	35.17
19/12/2025	08:00:03.072	6		35.295
			6	35.295
			3	35.295
			3	35.295
19/12/2025	07:56:12.676	180		35.17
			180	35.17
			150	35.17
			30	35.17
19/12/2025	07:53:00.264	20		35.17
			20	35.17
			20	35.17
19/12/2025	07:52:10.946	150		35.29
			150	35.29
			15	35.29
			73	35.29
			62	35.29
19/12/2025	07:50:42.751	500		35.275
			500	35.275
			50	35.275
			450	35.275
19/12/2025	07:48:39.418	138		35.155
			25	35.155
			113	35.155
			138	35.155
19/12/2025	07:48:39.311	160		35.155
			160	35.155
			73	35.155
			22	35.155
			50	35.155
			15	35.155
19/12/2025	07:46:24.200	200		35.275
			50	35.275
			200	35.275
			150	35.275
19/12/2025	07:39:38.483	150		35.195
			150	35.195
			150	35.195
19/12/2025	07:36:39.444	434		35.20
			284	35.20
			150	35.20
			434	35.20
19/12/2025	07:31:43.126	1 000		35.155
			1 000	35.155
			985	35.155
			15	35.155
19/12/2025	07:30:08.246	10		35.295
			10	35.295
			10	35.295
19/12/2025	07:30:07.302	290		35.295
			290	35.295
			290	35.295
19/12/2025	07:30:06.155	607		35.155
			14	35.155
			46	35.155
			30	35.155
			50	35.155
			30	35.155
			10	35.155
			60	35.155
			20	35.155
			72	35.155
			425	35.155
			60	35.155
			397	35.155

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

NIKE Inc.

Bid: 50.25 / Ask: 50.36
Volume: 289 884
-10.38%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 11:15:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice