Tradegate Exchange

Bayer AG

327

253

27.57

Date	Time	Volume	Order Volume	Price
17/07/2025	13:10:35.247	53		27.57
			53	27.57
			53	27.57
17/07/2025	13:09:33.740	10		27.57
			10	27.57
			10	27.57
17/07/2025	13:07:23.967	480		27.575
			480	27.575
			480	27.575
17/07/2025	13:04:40.129	100		27.575
			100	27.575
			100	27.575
17/07/2025	13:04:36.704	500		27.575
			500	27.575
			500	27.575
17/07/2025	13:04:07.257	1 000		27.585
			1 000	27.585
			1 000	27.585
17/07/2025	13:03:08.400	14 200		27.60
			14 200	27.60
			14 200	27.60
17/07/2025	13:03:02.861	2 500		27.60
			2 500	27.60
			2 500	27.60
17/07/2025	13:03:02.298	2 500		27.60
			2 400	27.60
			100	27.60
			2 500	27.60
17/07/2025	13:02:39.767	2 500		27.60
			2 500	27.60
			2 500	27.60
17/07/2025	12:54:13.936	100		27.605
			100	27.605
			100	27.605
17/07/2025	12:53:18.484	417		27.60
			417	27.60
			417	27.60
17/07/2025	12:53:02.929	1 000		27.595
			1 000	27.595
			1 000	27.595
17/07/2025	12:52:55.866	140		27.61
			140	27.61
			140	27.61
17/07/2025	12:48:50.757	372		27.635
			372	27.635
			372	27.635
17/07/2025	12:46:55.501	3		27.65
			3	27.65
			3	27.65
17/07/2025	12:45:43.753	109		27.64
			109	27.64
			109	27.64
17/07/2025	12:44:40.753	705		27.64
			705	27.64
			705	27.64
17/07/2025	12:42:44.133	200		27.63
			200	27.63
			200	27.63
17/07/2025	12:41:05.445	1		27.61
			1	27.61
			1	27.61
17/07/2025	12:40:58.101	800		27.61
			800	27.61
			800	27.61
17/07/2025	12:40:31.142	1		27.63
			1	27.63
			1	27.63
17/07/2025	12:39:06.840	100		27.63
			100	27.63
			100	27.63
17/07/2025	12:37:15.523	1 840		27.66
			1 840	27.66
			1 840	27.66
17/07/2025	12:36:47.852	520		27.655
			520	27.655
			520	27.655
17/07/2025	12:36:34.060	1 770		27.65
			1 770	27.65
			1 770	27.65
17/07/2025	12:33:56.314	36		27.63
			36	27.63
			36	27.63
17/07/2025	12:29:06.098	2 500		27.61
			2 500	27.61
			2 500	27.61
17/07/2025	12:27:36.664	6		27.605
			6	27.605
			6	27.605
17/07/2025	12:26:19.427	180		27.595
			180	27.595
			180	27.595
17/07/2025	12:25:17.874	10		27.565
			10	27.565
			10	27.565
17/07/2025	12:22:56.376	50		27.58
			50	27.58
			50	27.58
17/07/2025	12:20:57.779	15		27.575
			15	27.575
			15	27.575
17/07/2025	12:20:32.827	68		27.57
			68	27.57
			68	27.57
17/07/2025	12:20:21.781	5		27.58
			5	27.58
			5	27.58
17/07/2025	12:19:46.053	2		27.585
			2	27.585
			2	27.585
17/07/2025	12:19:39.649	8		27.58
			8	27.58
			8	27.58
17/07/2025	12:18:10.408	410		27.57
			410	27.57
			410	27.57
17/07/2025	12:12:24.510	11		27.655
			11	27.655
			11	27.655
17/07/2025	12:11:49.014	18		27.675
			18	27.675
			18	27.675
17/07/2025	12:10:38.866	6		27.705
			6	27.705
			6	27.705
17/07/2025	12:10:03.702	2 500		27.70
			2 500	27.70
			2 500	27.70
17/07/2025	12:09:47.561	250		27.70
			250	27.70
			250	27.70
17/07/2025	12:09:03.554	190		27.70
			190	27.70
			190	27.70
17/07/2025	12:03:41.246	20		27.77
			20	27.77
			20	27.77
17/07/2025	12:03:20.692	250		27.77
			250	27.77
			250	27.77
17/07/2025	11:59:04.276	10		27.755
			10	27.755
			10	27.755
17/07/2025	11:57:48.385	130		27.74
			130	27.74
			130	27.74
17/07/2025	11:57:45.553	15		27.74
			15	27.74
			15	27.74
17/07/2025	11:57:27.216	10		27.74
			10	27.74
			10	27.74
17/07/2025	11:57:01.264	400		27.735
			400	27.735
			400	27.735
17/07/2025	11:52:00.069	2 500		27.695
			2 500	27.695
			2 500	27.695
17/07/2025	11:51:09.196	30		27.695
			30	27.695
			30	27.695
17/07/2025	11:50:11.929	2 500		27.69
			2 500	27.69
			2 500	27.69
17/07/2025	11:48:37.669	200		27.70
			200	27.70
			200	27.70
17/07/2025	11:45:22.823	500		27.715
			500	27.715
			500	27.715
17/07/2025	11:42:53.444	15		27.74
			15	27.74
			15	27.74
17/07/2025	11:30:08.476	14		27.715
			14	27.715
			14	27.715
17/07/2025	11:26:11.190	103		27.70
			10	27.70
			103	27.70
			93	27.70
17/07/2025	11:25:31.077	3		27.70
			3	27.70
			3	27.70
17/07/2025	11:24:19.093	540		27.73
			540	27.73
			540	27.73
17/07/2025	11:24:14.259	5		27.72
			5	27.72
			5	27.72
17/07/2025	11:23:27.255	1		27.725
			1	27.725
			1	27.725
17/07/2025	11:23:18.117	166		27.735
			166	27.735
			166	27.735
17/07/2025	11:22:51.888	50		27.745
			50	27.745
			50	27.745
17/07/2025	11:22:16.137	2		27.74
			2	27.74
			2	27.74
17/07/2025	11:21:45.379	1 100		27.74
			1 100	27.74
			1 100	27.74
17/07/2025	11:21:11.049	30		27.735
			30	27.735
			30	27.735
17/07/2025	11:20:15.611	1		27.73
			1	27.73
			1	27.73
17/07/2025	11:19:16.270	150		27.74
			150	27.74
			150	27.74
17/07/2025	11:16:35.150	50		27.73
			50	27.73
			50	27.73
17/07/2025	11:15:43.417	120		27.725
			120	27.725
			120	27.725
17/07/2025	11:14:04.369	3		27.695
			3	27.695
			3	27.695
17/07/2025	11:13:14.283	10		27.68
			10	27.68
			10	27.68
17/07/2025	11:13:11.740	643		27.67
			643	27.67
			643	27.67
17/07/2025	11:12:57.087	845		27.68
			845	27.68
			845	27.68
17/07/2025	11:12:51.349	153		27.67
			153	27.67
			153	27.67
17/07/2025	11:12:09.225	40		27.685
			40	27.685
			40	27.685
17/07/2025	11:11:06.148	845		27.67
			845	27.67
			845	27.67
17/07/2025	11:06:39.648	170		27.60
			170	27.60
			170	27.60
17/07/2025	11:06:36.588	2 500		27.60
			2 500	27.60
			2 500	27.60
17/07/2025	11:04:21.291	10		27.625
			10	27.625
			10	27.625
17/07/2025	11:02:44.711	42		27.625
			42	27.625
			42	27.625
17/07/2025	11:00:48.717	60		27.67
			60	27.67
			60	27.67
17/07/2025	11:00:37.208	66		27.695
			66	27.695
			66	27.695
17/07/2025	10:58:21.849	80		27.685
			80	27.685
			80	27.685
17/07/2025	10:57:44.995	30		27.685
			30	27.685
			30	27.685
17/07/2025	10:56:41.691	4		27.72
			4	27.72
			4	27.72
17/07/2025	10:56:03.977	30		27.725
			30	27.725
			30	27.725
17/07/2025	10:51:46.984	182		27.725
			182	27.725
			182	27.725
17/07/2025	10:51:16.625	21		27.73
			21	27.73
			21	27.73
17/07/2025	10:50:49.828	90		27.71
			90	27.71
			90	27.71
17/07/2025	10:49:56.950	200		27.72
			200	27.72
			200	27.72
17/07/2025	10:46:51.113	65		27.69
			65	27.69
			65	27.69
17/07/2025	10:46:02.074	65		27.685
			65	27.685
			65	27.685
17/07/2025	10:45:22.023	75		27.69
			75	27.69
			75	27.69
17/07/2025	10:44:32.163	220		27.68
			220	27.68
			220	27.68
17/07/2025	10:44:15.529	5		27.69
			5	27.69
			5	27.69
17/07/2025	10:44:09.569	2		27.685
			2	27.685
			2	27.685
17/07/2025	10:43:21.958	65		27.675
			65	27.675
			65	27.675
17/07/2025	10:43:12.731	100		27.68
			100	27.68
			100	27.68
17/07/2025	10:41:47.667	300		27.705
			300	27.705
			300	27.705
17/07/2025	10:39:27.807	500		27.715
			500	27.715
			500	27.715
17/07/2025	10:35:42.964	1		27.65
			1	27.65
			1	27.65
17/07/2025	10:35:34.929	62		27.655
			62	27.655
			62	27.655
17/07/2025	10:35:25.941	35		27.645
			35	27.645
			35	27.645
17/07/2025	10:35:04.941	1 525		27.67
			1 525	27.67
			1 525	27.67
17/07/2025	10:33:41.704	700		27.70
			700	27.70
			700	27.70
17/07/2025	10:28:49.738	50		27.665
			50	27.665
			50	27.665
17/07/2025	10:27:38.288	1 000		27.655
			1 000	27.655
			1 000	27.655
17/07/2025	10:27:30.521	2 500		27.655
			2 500	27.655
			2 500	27.655
17/07/2025	10:27:11.795	30		27.655
			30	27.655
			30	27.655
17/07/2025	10:26:59.263	400		27.655
			400	27.655
			400	27.655
17/07/2025	10:26:57.232	7		27.65
			7	27.65
			7	27.65
17/07/2025	10:25:24.638	100		27.63
			100	27.63
			100	27.63
17/07/2025	10:25:21.356	78		27.635
			78	27.635
			78	27.635
17/07/2025	10:22:17.434	1		27.645
			1	27.645
			1	27.645
17/07/2025	10:20:50.476	10		27.63
			10	27.63
			10	27.63
17/07/2025	10:19:35.858	50		27.615
			50	27.615
			50	27.615
17/07/2025	10:18:43.899	1 000		27.62
			1 000	27.62
			1 000	27.62
17/07/2025	10:18:38.619	2 500		27.62
			2 500	27.62
			2 500	27.62
17/07/2025	10:17:20.519	75		27.63
			75	27.63
			75	27.63
17/07/2025	10:16:19.447	300		27.615
			300	27.615
			300	27.615
17/07/2025	10:15:17.783	39		27.64
			39	27.64
			39	27.64
17/07/2025	10:14:56.143	24		27.65
			24	27.65
			24	27.65
17/07/2025	10:12:11.076	100		27.69
			100	27.69
			100	27.69
17/07/2025	10:11:22.502	95		27.67
			95	27.67
			95	27.67
17/07/2025	10:07:56.545	100		27.61
			100	27.61
			100	27.61
17/07/2025	10:07:54.442	200		27.605
			200	27.605
			200	27.605
17/07/2025	10:07:49.349	104		27.605
			104	27.605
			104	27.605
17/07/2025	10:06:38.282	320		27.61
			320	27.61
			320	27.61
17/07/2025	10:04:39.771	23		27.60
			23	27.60
			23	27.60
17/07/2025	10:03:14.253	75		27.56
			75	27.56
			75	27.56
17/07/2025	10:02:17.127	6		27.59
			6	27.59
			6	27.59
17/07/2025	10:01:58.489	50		27.61
			50	27.61
			50	27.61
17/07/2025	09:59:36.177	50		27.67
			50	27.67
			50	27.67
17/07/2025	09:58:50.113	5		27.66
			5	27.66
			5	27.66
17/07/2025	09:58:24.519	200		27.66
			200	27.66
			200	27.66
17/07/2025	09:56:19.565	11		27.69
			11	27.69
			11	27.69
17/07/2025	09:55:50.884	30		27.69
			30	27.69
			30	27.69
17/07/2025	09:55:40.448	95		27.68
			95	27.68
			95	27.68
17/07/2025	09:54:36.584	5		27.675
			5	27.675
			5	27.675
17/07/2025	09:52:48.178	23		27.68
			23	27.68
			23	27.68
17/07/2025	09:51:16.349	250		27.66
			250	27.66
			250	27.66
17/07/2025	09:49:06.029	90		27.65
			90	27.65
			90	27.65
17/07/2025	09:47:43.684	80		27.655
			80	27.655
			80	27.655
17/07/2025	09:45:56.155	30		27.755
			30	27.755
			30	27.755
17/07/2025	09:45:22.075	40		27.755
			40	27.755
			40	27.755
17/07/2025	09:45:18.876	13		27.76
			13	27.76
			13	27.76
17/07/2025	09:45:18.780	8		27.76
			8	27.76
			8	27.76
17/07/2025	09:44:26.434	200		27.78
			200	27.78
			200	27.78
17/07/2025	09:43:19.902	200		27.79
			200	27.79
			200	27.79
17/07/2025	09:42:02.228	12		27.765
			12	27.765
			12	27.765
17/07/2025	09:41:20.622	2 140		27.77
			2 140	27.77
			2 140	27.77
17/07/2025	09:38:35.272	5		27.745
			5	27.745
			5	27.745
17/07/2025	09:37:06.522	6		27.71
			6	27.71
			6	27.71
17/07/2025	09:35:05.677	20		27.69
			20	27.69
			20	27.69
17/07/2025	09:34:56.301	32		27.705
			32	27.705
			32	27.705
17/07/2025	09:31:44.355	35		27.76
			35	27.76
			35	27.76
17/07/2025	09:31:35.013	5		27.76
			5	27.76
			5	27.76
17/07/2025	09:31:10.154	1		27.76
			1	27.76
			1	27.76
17/07/2025	09:30:53.372	155		27.78
			155	27.78
			155	27.78
17/07/2025	09:30:43.846	2 500		27.78
			2 500	27.78
			2 500	27.78
17/07/2025	09:30:43.754	185		27.76
			185	27.76
			185	27.76
17/07/2025	09:30:41.922	150		27.75
			150	27.75
			150	27.75
17/07/2025	09:30:35.443	1 000		27.74
			1 000	27.74
			1 000	27.74
17/07/2025	09:29:38.357	100		27.725
			100	27.725
			100	27.725
17/07/2025	09:27:50.960	2 000		27.70
			2 000	27.70
			2 000	27.70
17/07/2025	09:27:47.257	40		27.70
			40	27.70
			40	27.70
17/07/2025	09:27:44.643	2 000		27.70
			2 000	27.70
			2 000	27.70
17/07/2025	09:27:34.915	2 000		27.70
			2 000	27.70
			1 000	27.70
			1 000	27.70
17/07/2025	09:27:26.128	2 000		27.715
			2 000	27.715
			2 000	27.715
17/07/2025	09:27:19.517	2 000		27.705
			2 000	27.705
			2 000	27.705
17/07/2025	09:27:09.616	2 000		27.70
			2 000	27.70
			2 000	27.70
17/07/2025	09:27:03.600	2 000		27.705
			2 000	27.705
			2 000	27.705
17/07/2025	09:26:50.109	1 000		27.695
			1 000	27.695
			1 000	27.695
17/07/2025	09:26:43.799	1 000		27.695
			1 000	27.695
			1 000	27.695
17/07/2025	09:22:43.867	50		27.605
			50	27.605
			50	27.605
17/07/2025	09:22:05.144	40		27.62
			40	27.62
			40	27.62
17/07/2025	09:20:35.258	1 000		27.62
			1 000	27.62
			1 000	27.62
17/07/2025	09:19:49.310	2 000		27.625
			2 000	27.625
			2 000	27.625
17/07/2025	09:19:45.105	1		27.625
			1	27.625
			1	27.625
17/07/2025	09:14:19.736	106		27.645
			106	27.645
			106	27.645
17/07/2025	09:14:10.252	124		27.63
			124	27.63
			124	27.63
17/07/2025	09:13:38.674	100		27.63
			100	27.63
			100	27.63
17/07/2025	09:13:04.532	1		27.645
			1	27.645
			1	27.645
17/07/2025	09:12:34.714	46		27.605
			46	27.605
			46	27.605
17/07/2025	09:12:21.300	250		27.61
			250	27.61
			250	27.61
17/07/2025	09:10:04.773	200		27.56
			200	27.56
			200	27.56
17/07/2025	09:09:33.817	240		27.54
			240	27.54
			240	27.54
17/07/2025	09:08:34.719	21		27.47
			21	27.47
			21	27.47
17/07/2025	09:08:34.568	188		27.50
			50	27.50
			188	27.50
			130	27.50
			8	27.50
17/07/2025	09:08:08.483	1 700		27.55
			1 700	27.55
			1 700	27.55
17/07/2025	09:07:47.382	2 500		27.545
			2 500	27.545
			2 500	27.545
17/07/2025	09:05:46.487	1 000		27.625
			1 000	27.625
			1 000	27.625
17/07/2025	09:05:21.977	21		27.63
			21	27.63
			21	27.63
17/07/2025	09:05:01.696	1		27.67
			1	27.67
			1	27.67
17/07/2025	09:05:01.468	500		27.67
			500	27.67
			500	27.67
17/07/2025	09:03:01.813	200		27.625
			200	27.625
			200	27.625
17/07/2025	09:01:36.337	5		27.64
			5	27.64
			5	27.64
17/07/2025	09:01:11.510	2 000		27.70
			1 000	27.70
			2 000	27.70
			1 000	27.70
17/07/2025	09:01:10.702	100		27.705
			100	27.705
			100	27.705
17/07/2025	09:00:57.252	10		27.815
			10	27.815
			10	27.815
17/07/2025	09:00:30.502	1 519		27.79
			1 519	27.79
			1 519	27.79
17/07/2025	09:00:29.335	80		27.785
			80	27.785
			80	27.785
17/07/2025	09:00:29.302	50		27.79
			50	27.79
			50	27.79
17/07/2025	09:00:24.344	100		27.785
			2	27.785
			98	27.785
			100	27.785
17/07/2025	09:00:24.299	30		27.785
			30	27.785
			30	27.785
17/07/2025	09:00:24.150	120		27.755
			70	27.755
			50	27.755
			120	27.755
17/07/2025	08:51:00.082	200		27.785
			70	27.785
			200	27.785
			37	27.785
			93	27.785
17/07/2025	08:48:37.099	17		27.785
			17	27.785
			17	27.785
17/07/2025	08:41:44.996	4		27.705
			4	27.705
			4	27.705
17/07/2025	08:41:31.337	90		27.705
			90	27.705
			90	27.705
17/07/2025	08:41:14.509	28		27.785
			28	27.785
			28	27.785
17/07/2025	08:40:24.535	200		27.705
			200	27.705
			200	27.705
17/07/2025	08:28:58.457	165		27.705
			165	27.705
			50	27.705
			115	27.705
17/07/2025	08:26:31.934	4		27.705
			4	27.705
			4	27.705
17/07/2025	08:26:29.879	120		27.705
			120	27.705
			22	27.705
			98	27.705
17/07/2025	08:26:09.933	13		27.705
			13	27.705
			13	27.705
17/07/2025	08:25:24.903	10		27.705
			10	27.705
			10	27.705
17/07/2025	08:24:55.203	100		27.865
			20	27.865
			80	27.865
			100	27.865
17/07/2025	08:22:41.447	20		27.755
			20	27.755
			20	27.755
17/07/2025	08:18:42.719	16		27.725
			16	27.725
			16	27.725
17/07/2025	08:17:17.131	80		27.865
			50	27.865
			10	27.865
			80	27.865
			20	27.865
17/07/2025	08:16:40.669	4		27.705
			4	27.705
			4	27.705
17/07/2025	08:14:25.577	33		27.705
			13	27.705
			20	27.705
			33	27.705
17/07/2025	08:14:20.196	2		27.865
			2	27.865
			2	27.865
17/07/2025	08:13:47.763	300		27.725
			70	27.725
			70	27.725
			17	27.725
			300	27.725
			50	27.725
			93	27.725
17/07/2025	08:13:01.245	30		27.865
			30	27.865
			30	27.865
17/07/2025	08:12:17.335	3		27.865
			3	27.865
			3	27.865
17/07/2025	08:11:49.490	5		27.865
			5	27.865
			5	27.865
17/07/2025	08:05:55.489	100		27.865
			100	27.865
			100	27.865
17/07/2025	08:05:50.660	1 331		27.85
			10	27.85
			490	27.85
			250	27.85
			45	27.85
			6	27.85
			417	27.85
			1 331	27.85
			100	27.85
			13	27.85
17/07/2025	08:05:44.232	1 000		27.845
			1 000	27.845
			950	27.845
			50	27.845
17/07/2025	08:05:04.691	1		27.845
			1	27.845
			1	27.845
17/07/2025	08:04:37.433	1		27.845
			1	27.845
			1	27.845
17/07/2025	08:04:04.937	1		27.705
			1	27.705
			1	27.705
17/07/2025	08:01:02.944	11		27.845
			11	27.845
			11	27.845
17/07/2025	08:00:44.632	11		27.845
			11	27.845
			11	27.845
17/07/2025	08:00:40.406	67		27.725
			67	27.725
			17	27.725
			50	27.725
17/07/2025	08:00:37.289	45		27.725
			45	27.725
			45	27.725
17/07/2025	08:00:07.117	200		27.73
			179	27.73
			21	27.73
			200	27.73
17/07/2025	07:54:48.480	50		27.845
			50	27.845
			50	27.845
17/07/2025	07:49:55.547	88		27.845
			88	27.845
			88	27.845
17/07/2025	07:43:26.911	7 154		27.84
			20	27.84
			200	27.84
			7 154	27.84
			140	27.84
			6 666	27.84
			128	27.84
17/07/2025	07:43:23.356	4 576		27.80
			80	27.80
			55	27.80
			20	27.80
			65	27.80
			200	27.80
			140	27.80
			200	27.80
			350	27.80
			100	27.80
			1 000	27.80
			100	27.80
			260	27.80
			500	27.80
			250	27.80
			120	27.80
			100	27.80
			20	27.80
			80	27.80
			4 576	27.80
			100	27.80
			25	27.80
			50	27.80
			250	27.80
			11	27.80
			500	27.80
17/07/2025	07:43:15.597	4 270		27.78
			100	27.78
			4 145	27.78
			4 270	27.78
			25	27.78
17/07/2025	07:42:48.218	1 000		27.775
			1 000	27.775
			1 000	27.775
17/07/2025	07:33:31.462	10		27.775
			10	27.775
			10	27.775
17/07/2025	07:33:15.267	222		27.77
			222	27.77
			178	27.77
			44	27.77
17/07/2025	07:33:07.656	822		27.765
			50	27.765
			522	27.765
			250	27.765
			822	27.765
17/07/2025	07:30:19.695	180		27.755
			5	27.755
			180	27.755
			120	27.755
			55	27.755
17/07/2025	07:30:02.254	599		27.745
			33	27.745
			20	27.745
			43	27.745
			45	27.745
			450	27.745
			5	27.745
			100	27.745
			24	27.745
			98	27.745
			94	27.745
			286	27.745

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

DroneShield Limited Bid: 1.842 / Ask: 1.868
Volume: 12 510 083
-10.41%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 13:14:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice