Tradegate Exchange

Bayer AG

320

252

23.115

Date	Time	Volume	Order Volume	Price
08/05/2025	10:38:58.816	58		23.115
			58	23.115
			58	23.115
08/05/2025	10:38:28.160	100		23.12
			100	23.12
			100	23.12
08/05/2025	10:36:34.555	100		23.105
			100	23.105
			100	23.105
08/05/2025	10:35:24.287	15		23.12
			15	23.12
			15	23.12
08/05/2025	10:34:58.629	300		23.11
			300	23.11
			300	23.11
08/05/2025	10:34:33.463	100		23.12
			100	23.12
			100	23.12
08/05/2025	10:34:26.506	337		23.13
			337	23.13
			337	23.13
08/05/2025	10:33:48.098	200		23.13
			200	23.13
			200	23.13
08/05/2025	10:33:44.792	505		23.13
			505	23.13
			505	23.13
08/05/2025	10:33:23.477	100		23.13
			100	23.13
			100	23.13
08/05/2025	10:32:46.711	56		23.15
			56	23.15
			56	23.15
08/05/2025	10:31:45.792	60		23.14
			60	23.14
			60	23.14
08/05/2025	10:31:21.112	150		23.135
			150	23.135
			150	23.135
08/05/2025	10:30:51.954	100		23.145
			100	23.145
			100	23.145
08/05/2025	10:30:32.533	65		23.145
			65	23.145
			65	23.145
08/05/2025	10:30:17.107	433		23.145
			433	23.145
			433	23.145
08/05/2025	10:30:08.477	2		23.145
			2	23.145
			2	23.145
08/05/2025	10:29:48.505	10		23.135
			10	23.135
			10	23.135
08/05/2025	10:29:00.491	80		23.12
			80	23.12
			80	23.12
08/05/2025	10:28:25.915	400		23.13
			400	23.13
			400	23.13
08/05/2025	10:28:25.270	225		23.125
			225	23.125
			225	23.125
08/05/2025	10:27:21.437	100		23.13
			100	23.13
			100	23.13
08/05/2025	10:27:03.061	60		23.12
			60	23.12
			60	23.12
08/05/2025	10:25:09.252	84		23.115
			84	23.115
			84	23.115
08/05/2025	10:23:20.690	84		23.09
			84	23.09
			84	23.09
08/05/2025	10:22:42.414	50		23.07
			50	23.07
			50	23.07
08/05/2025	10:22:30.742	200		23.06
			200	23.06
			200	23.06
08/05/2025	10:22:18.041	25		23.06
			25	23.06
			25	23.06
08/05/2025	10:22:06.163	500		23.075
			500	23.075
			500	23.075
08/05/2025	10:22:05.560	1		23.075
			1	23.075
			1	23.075
08/05/2025	10:21:52.963	130		23.095
			130	23.095
			130	23.095
08/05/2025	10:21:24.198	1		23.05
			1	23.05
			1	23.05
08/05/2025	10:21:00.473	105		23.05
			105	23.05
			105	23.05
08/05/2025	10:20:52.441	200		23.05
			200	23.05
			200	23.05
08/05/2025	10:20:18.485	22		23.04
			22	23.04
			22	23.04
08/05/2025	10:20:01.323	500		23.01
			500	23.01
			500	23.01
08/05/2025	10:18:02.895	55		23.02
			55	23.02
			55	23.02
08/05/2025	10:18:00.638	100		23.015
			100	23.015
			100	23.015
08/05/2025	10:17:39.255	500		23.01
			500	23.01
			500	23.01
08/05/2025	10:16:51.401	130		22.985
			130	22.985
			130	22.985
08/05/2025	10:16:07.003	350		22.945
			350	22.945
			350	22.945
08/05/2025	10:15:48.416	250		22.945
			250	22.945
			250	22.945
08/05/2025	10:15:09.409	382		22.935
			382	22.935
			382	22.935
08/05/2025	10:14:58.984	425		22.935
			425	22.935
			425	22.935
08/05/2025	10:13:27.967	300		22.95
			300	22.95
			300	22.95
08/05/2025	10:13:00.733	30		22.94
			1	22.94
			29	22.94
			30	22.94
08/05/2025	10:12:20.817	250		22.965
			250	22.965
			250	22.965
08/05/2025	10:12:05.893	1		22.96
			1	22.96
			1	22.96
08/05/2025	10:11:04.526	2 000		22.96
			2 000	22.96
			2 000	22.96
08/05/2025	10:10:49.975	100		22.96
			100	22.96
			100	22.96
08/05/2025	10:10:28.059	100		22.96
			100	22.96
			100	22.96
08/05/2025	10:10:03.751	67		22.99
			67	22.99
			67	22.99
08/05/2025	10:08:11.682	100		22.985
			100	22.985
			100	22.985
08/05/2025	10:07:27.937	400		22.975
			400	22.975
			400	22.975
08/05/2025	10:05:31.487	400		22.97
			400	22.97
			400	22.97
08/05/2025	10:05:29.038	500		22.98
			500	22.98
			500	22.98
08/05/2025	10:05:09.177	100		23.005
			100	23.005
			100	23.005
08/05/2025	10:04:17.532	1 500		22.995
			1 500	22.995
			1 500	22.995
08/05/2025	10:04:13.769	2 500		22.995
			2 500	22.995
			2 500	22.995
08/05/2025	10:03:57.756	200		23.00
			200	23.00
			200	23.00
08/05/2025	10:03:31.604	113		22.985
			113	22.985
			113	22.985
08/05/2025	10:03:18.873	37		22.975
			37	22.975
			37	22.975
08/05/2025	10:02:52.171	100		22.99
			100	22.99
			100	22.99
08/05/2025	10:02:42.240	500		22.99
			500	22.99
			500	22.99
08/05/2025	10:02:27.407	100		22.99
			100	22.99
			100	22.99
08/05/2025	10:02:13.986	375		22.985
			375	22.985
			375	22.985
08/05/2025	10:02:06.833	104		22.985
			104	22.985
			104	22.985
08/05/2025	10:02:03.239	216		23.01
			216	23.01
			216	23.01
08/05/2025	10:01:49.401	600		23.00
			600	23.00
			600	23.00
08/05/2025	10:01:26.265	100		23.00
			100	23.00
			100	23.00
08/05/2025	10:00:44.724	1 000		22.95
			1 000	22.95
			1 000	22.95
08/05/2025	10:00:41.773	500		22.955
			500	22.955
			500	22.955
08/05/2025	10:00:04.512	20		22.965
			20	22.965
			20	22.965
08/05/2025	09:59:24.304	3		22.92
			3	22.92
			3	22.92
08/05/2025	09:59:22.559	100		22.92
			100	22.92
			100	22.92
08/05/2025	09:59:10.726	9		22.925
			9	22.925
			9	22.925
08/05/2025	09:58:42.270	160		22.915
			160	22.915
			160	22.915
08/05/2025	09:58:20.537	50		22.92
			50	22.92
			50	22.92
08/05/2025	09:57:56.474	500		22.925
			500	22.925
			500	22.925
08/05/2025	09:57:49.751	300		22.92
			300	22.92
			300	22.92
08/05/2025	09:56:34.009	200		22.92
			200	22.92
			200	22.92
08/05/2025	09:55:59.863	50		22.905
			50	22.905
			50	22.905
08/05/2025	09:55:37.765	9		22.895
			9	22.895
			9	22.895
08/05/2025	09:55:28.252	170		22.85
			170	22.85
			170	22.85
08/05/2025	09:55:28.104	150		22.85
			50	22.85
			100	22.85
			150	22.85
08/05/2025	09:55:22.871	2 200		22.90
			2 000	22.90
			200	22.90
			2 200	22.90
08/05/2025	09:54:51.388	350		22.92
			350	22.92
			350	22.92
08/05/2025	09:54:07.380	400		22.95
			400	22.95
			400	22.95
08/05/2025	09:54:07.137	10		22.945
			10	22.945
			10	22.945
08/05/2025	09:54:07.032	1 009		22.95
			1 000	22.95
			9	22.95
			1 009	22.95
08/05/2025	09:53:17.192	1		23.00
			1	23.00
			1	23.00
08/05/2025	09:53:08.572	500		22.98
			500	22.98
			500	22.98
08/05/2025	09:53:04.877	400		22.975
			400	22.975
			400	22.975
08/05/2025	09:52:20.582	500		22.995
			500	22.995
			500	22.995
08/05/2025	09:52:19.919	44		22.995
			44	22.995
			44	22.995
08/05/2025	09:51:47.646	125		23.005
			125	23.005
			125	23.005
08/05/2025	09:51:36.310	45		23.00
			45	23.00
			45	23.00
08/05/2025	09:51:02.860	100		23.035
			100	23.035
			100	23.035
08/05/2025	09:50:58.332	400		23.03
			400	23.03
			400	23.03
08/05/2025	09:50:48.689	25		23.025
			25	23.025
			25	23.025
08/05/2025	09:50:21.913	2 500		23.045
			2 500	23.045
			2 500	23.045
08/05/2025	09:48:01.760	200		23.05
			200	23.05
			200	23.05
08/05/2025	09:47:18.233	200		23.045
			200	23.045
			200	23.045
08/05/2025	09:46:52.113	500		23.03
			500	23.03
			500	23.03
08/05/2025	09:46:24.430	2		23.01
			2	23.01
			2	23.01
08/05/2025	09:45:21.987	300		23.00
			250	23.00
			300	23.00
			50	23.00
08/05/2025	09:44:52.617	500		23.025
			500	23.025
			500	23.025
08/05/2025	09:44:00.014	500		23.025
			500	23.025
			500	23.025
08/05/2025	09:43:24.864	2 500		23.025
			2 500	23.025
			2 500	23.025
08/05/2025	09:43:05.334	200		23.02
			200	23.02
			200	23.02
08/05/2025	09:42:46.667	1		23.00
			1	23.00
			1	23.00
08/05/2025	09:41:37.446	1 000		22.965
			1 000	22.965
			1 000	22.965
08/05/2025	09:40:19.621	9 580		22.96
			9 580	22.96
			20	22.96
			9 060	22.96
			500	22.96
08/05/2025	09:40:07.941	2 550		22.99
			2 550	22.99
			2 500	22.99
			50	22.99
08/05/2025	09:38:50.216	10		22.98
			10	22.98
			10	22.98
08/05/2025	09:38:34.356	2 352		22.99
			2 142	22.99
			14	22.99
			60	22.99
			9	22.99
			201	22.99
			1 000	22.99
			70	22.99
			41	22.99
			60	22.99
			330	22.99
			200	22.99
			396	22.99
			75	22.99
			6	22.99
			100	22.99
08/05/2025	09:38:15.556	2 500		23.00
			22	23.00
			30	23.00
			2 500	23.00
			50	23.00
			1 158	23.00
			90	23.00
			1 000	23.00
			100	23.00
			50	23.00
08/05/2025	09:38:07.070	500		23.02
			500	23.02
			46	23.02
			454	23.02
08/05/2025	09:37:53.261	400		23.045
			400	23.045
			400	23.045
08/05/2025	09:37:35.200	40		23.05
			40	23.05
			40	23.05
08/05/2025	09:36:49.645	150		23.06
			150	23.06
			150	23.06
08/05/2025	09:36:32.034	433		23.07
			433	23.07
			433	23.07
08/05/2025	09:35:34.932	400		23.07
			400	23.07
			400	23.07
08/05/2025	09:34:17.107	50		23.065
			50	23.065
			50	23.065
08/05/2025	09:34:14.062	250		23.075
			250	23.075
			250	23.075
08/05/2025	09:32:36.768	525		23.065
			525	23.065
			525	23.065
08/05/2025	09:32:22.754	500		23.04
			500	23.04
			500	23.04
08/05/2025	09:31:59.092	5		23.08
			5	23.08
			5	23.08
08/05/2025	09:31:54.081	1 011		23.075
			1 011	23.075
			1 011	23.075
08/05/2025	09:31:50.850	3		23.09
			3	23.09
			3	23.09
08/05/2025	09:31:32.520	500		23.125
			500	23.125
			500	23.125
08/05/2025	09:31:14.610	2		23.105
			2	23.105
			2	23.105
08/05/2025	09:31:12.795	100		23.115
			100	23.115
			100	23.115
08/05/2025	09:31:07.070	5		23.11
			5	23.11
			5	23.11
08/05/2025	09:30:52.110	150		23.095
			150	23.095
			150	23.095
08/05/2025	09:30:49.265	9		23.105
			9	23.105
			9	23.105
08/05/2025	09:30:43.182	500		23.095
			500	23.095
			500	23.095
08/05/2025	09:30:42.628	500		23.10
			500	23.10
			250	23.10
			50	23.10
			200	23.10
08/05/2025	09:30:34.276	9		23.115
			9	23.115
			9	23.115
08/05/2025	09:30:24.918	1		23.125
			1	23.125
			1	23.125
08/05/2025	09:30:15.464	9		23.125
			9	23.125
			9	23.125
08/05/2025	09:30:13.602	40		23.125
			40	23.125
			40	23.125
08/05/2025	09:30:07.780	1		23.11
			1	23.11
			1	23.11
08/05/2025	09:29:42.453	1		23.14
			1	23.14
			1	23.14
08/05/2025	09:29:23.451	4		23.125
			4	23.125
			4	23.125
08/05/2025	09:29:13.640	520		23.11
			520	23.11
			520	23.11
08/05/2025	09:28:52.707	520		23.115
			520	23.115
			520	23.115
08/05/2025	09:28:38.452	2		23.115
			2	23.115
			2	23.115
08/05/2025	09:28:36.575	50		23.115
			50	23.115
			50	23.115
08/05/2025	09:26:34.899	600		23.195
			600	23.195
			600	23.195
08/05/2025	09:26:20.685	21		23.175
			21	23.175
			21	23.175
08/05/2025	09:26:10.026	440		23.155
			440	23.155
			440	23.155
08/05/2025	09:25:56.246	510		23.16
			400	23.16
			510	23.16
			110	23.16
08/05/2025	09:25:54.633	10		23.19
			10	23.19
			10	23.19
08/05/2025	09:25:48.794	210		23.20
			210	23.20
			210	23.20
08/05/2025	09:25:46.430	165		23.20
			160	23.20
			165	23.20
			5	23.20
08/05/2025	09:25:43.176	2 500		23.215
			2 500	23.215
			2 500	23.215
08/05/2025	09:24:45.393	4		23.23
			4	23.23
			4	23.23
08/05/2025	09:24:15.285	128		23.21
			128	23.21
			128	23.21
08/05/2025	09:24:15.065	200		23.21
			200	23.21
			200	23.21
08/05/2025	09:23:52.324	20		23.255
			20	23.255
			20	23.255
08/05/2025	09:23:47.331	3		23.245
			3	23.245
			3	23.245
08/05/2025	09:23:46.480	200		23.25
			200	23.25
			200	23.25
08/05/2025	09:23:37.217	1 389		23.22
			1 389	23.22
			50	23.22
			1 000	23.22
			339	23.22
08/05/2025	09:23:37.131	245		23.22
			245	23.22
			245	23.22
08/05/2025	09:23:36.626	100		23.24
			100	23.24
			100	23.24
08/05/2025	09:23:22.345	20		23.25
			20	23.25
			20	23.25
08/05/2025	09:23:09.502	5		23.28
			5	23.28
			5	23.28
08/05/2025	09:22:38.162	70		23.28
			70	23.28
			70	23.28
08/05/2025	09:21:39.341	1		23.285
			1	23.285
			1	23.285
08/05/2025	09:21:34.570	250		23.285
			250	23.285
			250	23.285
08/05/2025	09:21:31.220	1 300		23.30
			1 300	23.30
			1 300	23.30
08/05/2025	09:21:24.089	30		23.295
			30	23.295
			30	23.295
08/05/2025	09:21:23.996	160		23.30
			130	23.30
			160	23.30
			30	23.30
08/05/2025	09:21:15.346	25		23.33
			25	23.33
			25	23.33
08/05/2025	09:18:58.774	18		23.355
			18	23.355
			18	23.355
08/05/2025	09:18:38.747	1		23.37
			1	23.37
			1	23.37
08/05/2025	09:18:28.173	25		23.37
			25	23.37
			25	23.37
08/05/2025	09:17:55.579	1		23.395
			1	23.395
			1	23.395
08/05/2025	09:17:09.907	500		23.41
			500	23.41
			500	23.41
08/05/2025	09:17:00.144	126		23.39
			126	23.39
			126	23.39
08/05/2025	09:16:24.160	50		23.41
			50	23.41
			50	23.41
08/05/2025	09:16:09.064	250		23.42
			250	23.42
			250	23.42
08/05/2025	09:14:52.228	1 450		23.435
			1 450	23.435
			1 450	23.435
08/05/2025	09:13:06.608	25		23.42
			25	23.42
			25	23.42
08/05/2025	09:11:04.982	100		23.40
			100	23.40
			100	23.40
08/05/2025	09:10:15.133	2 200		23.395
			2 200	23.395
			2 200	23.395
08/05/2025	09:10:12.741	43		23.38
			43	23.38
			43	23.38
08/05/2025	09:09:12.810	50		23.38
			50	23.38
			50	23.38
08/05/2025	09:06:39.114	200		23.41
			200	23.41
			200	23.41
08/05/2025	09:06:31.991	3		23.395
			3	23.395
			3	23.395
08/05/2025	09:05:54.756	214		23.38
			214	23.38
			214	23.38
08/05/2025	09:05:46.890	150		23.375
			150	23.375
			150	23.375
08/05/2025	09:05:08.981	339		23.35
			339	23.35
			339	23.35
08/05/2025	09:04:52.070	5		23.34
			5	23.34
			5	23.34
08/05/2025	09:04:51.976	95		23.32
			95	23.32
			95	23.32
08/05/2025	09:04:48.419	25		23.345
			25	23.345
			25	23.345
08/05/2025	09:04:43.864	240		23.345
			240	23.345
			240	23.345
08/05/2025	09:04:21.394	25		23.395
			25	23.395
			25	23.395
08/05/2025	09:03:40.297	25		23.375
			25	23.375
			25	23.375
08/05/2025	09:03:38.187	100		23.38
			100	23.38
			100	23.38
08/05/2025	09:03:33.056	200		23.39
			200	23.39
			200	23.39
08/05/2025	09:03:25.764	370		23.395
			70	23.395
			160	23.395
			300	23.395
			210	23.395
08/05/2025	09:03:25.690	50		23.395
			50	23.395
			50	23.395
08/05/2025	09:03:08.733	25		23.44
			25	23.44
			25	23.44
08/05/2025	09:02:48.684	163		23.45
			163	23.45
			163	23.45
08/05/2025	09:02:21.314	25		23.45
			25	23.45
			25	23.45
08/05/2025	09:01:36.235	1 000		23.45
			1 000	23.45
			1 000	23.45
08/05/2025	09:01:36.151	660		23.46
			660	23.46
			660	23.46
08/05/2025	09:01:27.955	2 500		23.46
			2 500	23.46
			2 500	23.46
08/05/2025	09:01:19.899	25		23.47
			25	23.47
			25	23.47
08/05/2025	09:01:04.705	440		23.46
			440	23.46
			440	23.46
08/05/2025	09:01:00.675	30		23.50
			30	23.50
			30	23.50
08/05/2025	09:00:57.639	51		23.48
			51	23.48
			51	23.48
08/05/2025	09:00:49.551	440		23.48
			440	23.48
			440	23.48
08/05/2025	08:57:02.231	300		23.485
			300	23.485
			4	23.485
			296	23.485
08/05/2025	08:56:02.094	50		23.485
			50	23.485
			50	23.485
08/05/2025	08:54:39.660	133		23.48
			133	23.48
			133	23.48
08/05/2025	08:52:27.960	25		23.48
			25	23.48
			25	23.48
08/05/2025	08:51:01.669	150		23.465
			150	23.465
			150	23.465
08/05/2025	08:49:54.586	100		23.475
			100	23.475
			100	23.475
08/05/2025	08:47:27.302	400		23.495
			400	23.495
			110	23.495
			290	23.495
08/05/2025	08:46:54.460	69		23.465
			25	23.465
			44	23.465
			69	23.465
08/05/2025	08:46:31.772	50		23.475
			50	23.475
			50	23.475
08/05/2025	08:43:16.237	18		23.495
			18	23.495
			18	23.495
08/05/2025	08:42:35.688	100		23.495
			100	23.495
			100	23.495
08/05/2025	08:42:09.176	110		23.50
			110	23.50
			110	23.50
08/05/2025	08:25:55.403	20		23.465
			20	23.465
			20	23.465
08/05/2025	08:25:33.320	10		23.57
			10	23.57
			10	23.57
08/05/2025	08:22:10.743	10		23.465
			10	23.465
			10	23.465
08/05/2025	08:19:27.600	300		23.555
			80	23.555
			300	23.555
			220	23.555
08/05/2025	08:19:09.841	700		23.555
			40	23.555
			50	23.555
			700	23.555
			70	23.555
			430	23.555
			110	23.555
08/05/2025	08:18:56.212	105		23.465
			80	23.465
			25	23.465
			105	23.465
08/05/2025	08:15:33.097	10		23.555
			10	23.555
			10	23.555
08/05/2025	08:13:42.506	100		23.51
			100	23.51
			100	23.51
08/05/2025	08:11:27.039	1 000		23.50
			1 000	23.50
			250	23.50
			750	23.50
08/05/2025	08:08:56.300	5		23.465
			5	23.465
			5	23.465
08/05/2025	08:02:04.513	150		23.465
			150	23.465
			100	23.465
			50	23.465
08/05/2025	08:00:34.579	7		23.575
			7	23.575
			7	23.575
08/05/2025	08:00:17.254	44		23.465
			44	23.465
			44	23.465
08/05/2025	08:00:13.640	3		23.575
			3	23.575
			3	23.575
08/05/2025	07:57:01.534	46		23.575
			46	23.575
			46	23.575
08/05/2025	07:56:14.514	46		23.575
			46	23.575
			46	23.575
08/05/2025	07:53:08.310	50		23.595
			25	23.595
			50	23.595
			25	23.595
08/05/2025	07:49:05.112	250		23.50
			250	23.50
			250	23.50
08/05/2025	07:48:36.682	800		23.505
			110	23.505
			50	23.505
			800	23.505
			70	23.505
			390	23.505
			80	23.505
			100	23.505
08/05/2025	07:47:38.752	10		23.505
			10	23.505
			10	23.505
08/05/2025	07:40:59.879	100		23.50
			100	23.50
			100	23.50
08/05/2025	07:34:04.474	100		23.465
			100	23.465
			25	23.465
			75	23.465
08/05/2025	07:31:53.412	800		23.50
			250	23.50
			400	23.50
			150	23.50
			800	23.50
08/05/2025	07:30:08.788	100		23.61
			100	23.61
			100	23.61
08/05/2025	07:30:08.604	67		23.54
			31	23.54
			67	23.54
			20	23.54
			16	23.54

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Mercedes-Benz Group AG

Bid: 50.59 / Ask: 50.60
Volume: 391 128
-6.30%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:40:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice