Tradegate Exchange

Bayer AG

290

185

24.105

Date	Time	Volume	Order Volume	Price
14/05/2025	09:13:34.034	100		24.105
			100	24.105
			100	24.105
14/05/2025	09:13:31.078	600		24.105
			600	24.105
			600	24.105
14/05/2025	09:13:26.882	3		24.10
			3	24.10
			3	24.10
14/05/2025	09:13:14.887	200		24.10
			200	24.10
			200	24.10
14/05/2025	09:13:00.223	1		24.105
			1	24.105
			1	24.105
14/05/2025	09:12:58.842	5		24.105
			5	24.105
			5	24.105
14/05/2025	09:12:51.853	100		24.09
			100	24.09
			100	24.09
14/05/2025	09:12:13.737	200		24.06
			200	24.06
			200	24.06
14/05/2025	09:11:53.986	6		24.08
			6	24.08
			6	24.08
14/05/2025	09:11:36.654	193		24.07
			193	24.07
			193	24.07
14/05/2025	09:11:29.035	300		24.065
			300	24.065
			300	24.065
14/05/2025	09:11:27.007	25		24.08
			25	24.08
			25	24.08
14/05/2025	09:11:25.843	1 080		24.10
			80	24.10
			1 000	24.10
			1 080	24.10
14/05/2025	09:11:25.781	300		24.11
			200	24.11
			300	24.11
			100	24.11
14/05/2025	09:10:51.475	7 000		24.17
			7 000	24.17
			7 000	24.17
14/05/2025	09:10:46.306	1 000		24.17
			1 000	24.17
			1 000	24.17
14/05/2025	09:10:28.390	50		24.18
			50	24.18
			50	24.18
14/05/2025	09:10:10.557	100		24.185
			100	24.185
			100	24.185
14/05/2025	09:09:59.315	200		24.17
			200	24.17
			200	24.17
14/05/2025	09:09:50.279	1 000		24.165
			1 000	24.165
			1 000	24.165
14/05/2025	09:09:46.972	100		24.165
			100	24.165
			100	24.165
14/05/2025	09:09:40.606	100		24.125
			100	24.125
			100	24.125
14/05/2025	09:09:36.719	200		24.15
			200	24.15
			200	24.15
14/05/2025	09:09:25.309	150		24.12
			150	24.12
			150	24.12
14/05/2025	09:08:56.822	80		24.215
			80	24.215
			80	24.215
14/05/2025	09:08:39.531	100		24.125
			100	24.125
			100	24.125
14/05/2025	09:08:34.096	442		24.09
			442	24.09
			442	24.09
14/05/2025	09:08:29.018	1 000		24.065
			1 000	24.065
			1 000	24.065
14/05/2025	09:08:24.747	2 500		24.045
			2 500	24.045
			2 500	24.045
14/05/2025	09:08:19.626	208		24.03
			208	24.03
			208	24.03
14/05/2025	09:08:17.604	65		24.04
			65	24.04
			65	24.04
14/05/2025	09:08:12.775	1 000		24.06
			1 000	24.06
			1 000	24.06
14/05/2025	09:08:08.064	200		24.07
			200	24.07
			200	24.07
14/05/2025	09:07:43.854	20		24.03
			20	24.03
			20	24.03
14/05/2025	09:07:43.300	24		24.035
			24	24.035
			24	24.035
14/05/2025	09:07:34.035	500		24.07
			500	24.07
			500	24.07
14/05/2025	09:07:33.343	25		24.085
			25	24.085
			25	24.085
14/05/2025	09:07:33.235	541		24.10
			125	24.10
			541	24.10
			400	24.10
			16	24.10
14/05/2025	09:07:33.173	200		24.13
			200	24.13
			200	24.13
14/05/2025	09:07:31.098	42		24.13
			42	24.13
			42	24.13
14/05/2025	09:07:25.373	400		24.13
			400	24.13
			400	24.13
14/05/2025	09:07:15.525	40		24.13
			40	24.13
			40	24.13
14/05/2025	09:07:09.797	2 500		24.105
			2 500	24.105
			2 500	24.105
14/05/2025	09:07:07.503	223		24.15
			23	24.15
			200	24.15
			223	24.15
14/05/2025	09:07:05.571	50		24.165
			50	24.165
			50	24.165
14/05/2025	09:07:05.497	100		24.165
			100	24.165
			100	24.165
14/05/2025	09:07:05.152	430		24.20
			25	24.20
			270	24.20
			430	24.20
			100	24.20
			35	24.20
14/05/2025	09:06:53.818	25		24.235
			25	24.235
			25	24.235
14/05/2025	09:06:42.734	160		24.235
			160	24.235
			160	24.235
14/05/2025	09:06:37.382	200		24.245
			200	24.245
			200	24.245
14/05/2025	09:06:22.295	30		24.21
			30	24.21
			30	24.21
14/05/2025	09:06:19.747	1 491		24.205
			100	24.205
			94	24.205
			1 491	24.205
			1 000	24.205
			257	24.205
			40	24.205
14/05/2025	09:06:13.601	90		24.24
			40	24.24
			90	24.24
			50	24.24
14/05/2025	09:06:13.512	144		24.25
			50	24.25
			144	24.25
			14	24.25
			80	24.25
14/05/2025	09:06:13.450	3 200		24.28
			3 200	24.28
			1 179	24.28
			2 021	24.28
14/05/2025	09:06:10.876	2 500		24.28
			2 500	24.28
			2 500	24.28
14/05/2025	09:06:01.561	100		24.285
			100	24.285
			100	24.285
14/05/2025	09:06:00.965	25		24.305
			25	24.305
			25	24.305
14/05/2025	09:05:52.513	100		24.315
			100	24.315
			100	24.315
14/05/2025	09:05:50.960	533		24.28
			100	24.28
			533	24.28
			220	24.28
			105	24.28
			108	24.28
14/05/2025	09:05:46.443	150		24.29
			150	24.29
			150	24.29
14/05/2025	09:05:38.969	50		24.27
			50	24.27
			50	24.27
14/05/2025	09:05:37.789	1 300		24.30
			1 300	24.30
			500	24.30
			800	24.30
14/05/2025	09:05:37.350	50		24.315
			50	24.315
			50	24.315
14/05/2025	09:05:35.384	25		24.315
			25	24.315
			25	24.315
14/05/2025	09:05:32.174	3		24.39
			3	24.39
			3	24.39
14/05/2025	09:05:15.816	200		24.38
			200	24.38
			200	24.38
14/05/2025	09:04:58.733	50		24.35
			50	24.35
			50	24.35
14/05/2025	09:04:52.710	90		24.385
			90	24.385
			90	24.385
14/05/2025	09:04:31.832	60		24.385
			60	24.385
			60	24.385
14/05/2025	09:04:17.474	150		24.405
			150	24.405
			150	24.405
14/05/2025	09:04:01.831	120		24.365
			120	24.365
			120	24.365
14/05/2025	09:03:55.837	125		24.37
			110	24.37
			15	24.37
			125	24.37
14/05/2025	09:03:55.703	200		24.40
			200	24.40
			200	24.40
14/05/2025	09:03:55.303	650		24.405
			650	24.405
			650	24.405
14/05/2025	09:03:46.603	16		24.435
			16	24.435
			16	24.435
14/05/2025	09:03:36.586	2		24.44
			2	24.44
			2	24.44
14/05/2025	09:03:35.691	524		24.445
			524	24.445
			474	24.445
			50	24.445
14/05/2025	09:03:30.117	70		24.485
			70	24.485
			70	24.485
14/05/2025	09:03:19.529	500		24.445
			500	24.445
			500	24.445
14/05/2025	09:03:18.508	50		24.455
			50	24.455
			50	24.455
14/05/2025	09:03:06.092	20		24.455
			20	24.455
			20	24.455
14/05/2025	09:02:55.460	1 005		24.44
			5	24.44
			1 000	24.44
			1 005	24.44
14/05/2025	09:02:55.386	842		24.48
			842	24.48
			500	24.48
			342	24.48
14/05/2025	09:02:55.237	311		24.48
			20	24.48
			83	24.48
			1	24.48
			130	24.48
			180	24.48
			158	24.48
			50	24.48
14/05/2025	09:02:07.083	2 500		24.50
			20	24.50
			300	24.50
			100	24.50
			55	24.50
			2 500	24.50
			600	24.50
			50	24.50
			65	24.50
			200	24.50
			50	24.50
			1 000	24.50
			50	24.50
			10	24.50
14/05/2025	09:01:59.297	40		24.505
			40	24.505
			40	24.505
14/05/2025	09:01:59.237	600		24.505
			600	24.505
			600	24.505
14/05/2025	09:01:52.666	110		24.54
			110	24.54
			110	24.54
14/05/2025	09:01:49.367	50		24.535
			50	24.535
			50	24.535
14/05/2025	09:01:49.281	30		24.55
			30	24.55
			30	24.55
14/05/2025	09:01:48.467	150		24.57
			150	24.57
			150	24.57
14/05/2025	09:01:48.312	25		24.585
			25	24.585
			25	24.585
14/05/2025	09:01:48.129	100		24.585
			100	24.585
			100	24.585
14/05/2025	09:01:48.033	130		24.60
			10	24.60
			120	24.60
			130	24.60
14/05/2025	09:01:30.505	25		24.635
			25	24.635
			25	24.635
14/05/2025	09:01:28.145	25		24.62
			25	24.62
			25	24.62
14/05/2025	09:01:25.619	3 000		24.65
			3 000	24.65
			3 000	24.65
14/05/2025	09:01:21.325	25		24.65
			25	24.65
			25	24.65
14/05/2025	09:01:21.264	500		24.66
			500	24.66
			500	24.66
14/05/2025	09:01:18.926	2 500		24.66
			2 500	24.66
			2 500	24.66
14/05/2025	09:01:18.848	1 300		24.68
			100	24.68
			1 000	24.68
			200	24.68
			1 300	24.68
14/05/2025	09:00:48.111	2 500		24.70
			1 400	24.70
			2 500	24.70
			1 000	24.70
			100	24.70
14/05/2025	09:00:21.582	2 494		24.70
			200	24.70
			500	24.70
			125	24.70
			200	24.70
			40	24.70
			200	24.70
			2 494	24.70
			200	24.70
			1 004	24.70
			25	24.70
14/05/2025	08:55:23.360	500		24.785
			500	24.785
			500	24.785
14/05/2025	08:55:04.892	45		24.785
			45	24.785
			45	24.785
14/05/2025	08:51:59.889	500		24.775
			500	24.775
			500	24.775
14/05/2025	08:51:27.866	300		24.765
			300	24.765
			300	24.765
14/05/2025	08:51:17.268	200		24.765
			200	24.765
			200	24.765
14/05/2025	08:49:15.863	100		24.765
			100	24.765
			100	24.765
14/05/2025	08:47:33.688	1 000		24.765
			1 000	24.765
			500	24.765
			500	24.765
14/05/2025	08:47:22.914	10		24.765
			10	24.765
			10	24.765
14/05/2025	08:46:55.740	3		24.735
			3	24.735
			3	24.735
14/05/2025	08:46:50.375	200		24.765
			200	24.765
			200	24.765
14/05/2025	08:46:45.592	25		24.765
			25	24.765
			25	24.765
14/05/2025	08:46:39.824	101		24.765
			101	24.765
			101	24.765
14/05/2025	08:46:37.047	19		24.735
			19	24.735
			19	24.735
14/05/2025	08:45:28.627	85		24.735
			85	24.735
			85	24.735
14/05/2025	08:44:41.426	250		24.765
			250	24.765
			250	24.765
14/05/2025	08:42:21.693	49		24.765
			49	24.765
			49	24.765
14/05/2025	08:41:14.410	17		24.765
			17	24.765
			17	24.765
14/05/2025	08:39:47.842	105		24.735
			105	24.735
			105	24.735
14/05/2025	08:37:58.500	80		24.745
			80	24.745
			80	24.745
14/05/2025	08:37:38.445	122		24.705
			17	24.705
			122	24.705
			105	24.705
14/05/2025	08:35:59.239	200		24.745
			200	24.745
			200	24.745
14/05/2025	08:35:54.311	100		24.745
			100	24.745
			100	24.745
14/05/2025	08:35:41.802	5		24.705
			5	24.705
			5	24.705
14/05/2025	08:35:20.219	1 400		24.73
			1 400	24.73
			1 400	24.73
14/05/2025	08:35:17.332	777		24.73
			777	24.73
			264	24.73
			13	24.73
			500	24.73
14/05/2025	08:34:28.523	500		24.745
			500	24.745
			500	24.745
14/05/2025	08:33:02.550	100		24.705
			25	24.705
			75	24.705
			100	24.705
14/05/2025	08:31:28.412	393		24.745
			393	24.745
			393	24.745
14/05/2025	08:30:07.283	200		24.745
			200	24.745
			100	24.745
			100	24.745
14/05/2025	08:27:56.155	193		24.745
			193	24.745
			193	24.745
14/05/2025	08:27:23.596	120		24.745
			120	24.745
			120	24.745
14/05/2025	08:26:48.305	2		24.705
			2	24.705
			2	24.705
14/05/2025	08:25:57.192	20		24.745
			20	24.745
			20	24.745
14/05/2025	08:24:33.715	500		24.745
			500	24.745
			500	24.745
14/05/2025	08:23:16.831	200		24.745
			200	24.745
			200	24.745
14/05/2025	08:20:05.647	150		24.745
			150	24.745
			45	24.745
			105	24.745
14/05/2025	08:19:17.351	30		24.745
			30	24.745
			30	24.745
14/05/2025	08:16:25.004	30		24.745
			30	24.745
			30	24.745
14/05/2025	08:14:30.110	48		24.745
			48	24.745
			48	24.745
14/05/2025	08:11:50.386	360		24.705
			360	24.705
			230	24.705
			25	24.705
			105	24.705
14/05/2025	08:08:45.976	100		24.745
			100	24.745
			100	24.745
14/05/2025	08:08:31.330	200		24.745
			200	24.745
			200	24.745
14/05/2025	08:07:43.716	24		24.705
			24	24.705
			24	24.705
14/05/2025	08:06:57.494	200		24.745
			200	24.745
			200	24.745
14/05/2025	08:06:03.229	500		24.745
			500	24.745
			500	24.745
14/05/2025	08:05:24.666	81		24.745
			81	24.745
			81	24.745
14/05/2025	08:05:07.386	200		24.745
			200	24.745
			200	24.745
14/05/2025	08:05:05.011	400		24.745
			400	24.745
			400	24.745
14/05/2025	08:03:54.199	500		24.745
			500	24.745
			500	24.745
14/05/2025	08:02:04.157	8		24.705
			8	24.705
			8	24.705
14/05/2025	08:01:20.046	105		24.70
			105	24.70
			105	24.70
14/05/2025	08:00:57.092	1		24.745
			1	24.745
			1	24.745
14/05/2025	08:00:43.211	106		24.63
			1	24.63
			105	24.63
			106	24.63
14/05/2025	08:00:10.512	409		24.745
			409	24.745
			200	24.745
			50	24.745
			159	24.745
14/05/2025	08:00:05.485	5		24.63
			5	24.63
			5	24.63
14/05/2025	08:00:04.957	115		24.745
			105	24.745
			115	24.745
			10	24.745
14/05/2025	07:59:57.271	100		24.705
			100	24.705
			30	24.705
			70	24.705
14/05/2025	07:56:22.302	10		24.63
			10	24.63
			10	24.63
14/05/2025	07:54:47.107	10		24.705
			10	24.705
			10	24.705
14/05/2025	07:49:18.635	4		24.745
			4	24.745
			4	24.745
14/05/2025	07:48:44.393	600		24.625
			200	24.625
			280	24.625
			600	24.625
			50	24.625
			70	24.625
14/05/2025	07:48:42.845	25		24.625
			25	24.625
			25	24.625
14/05/2025	07:47:45.435	50		24.705
			50	24.705
			50	24.705
14/05/2025	07:42:48.518	4		24.745
			4	24.745
			4	24.745
14/05/2025	07:42:15.006	100		24.75
			70	24.75
			100	24.75
			30	24.75
14/05/2025	07:41:13.313	40		24.75
			40	24.75
			40	24.75
14/05/2025	07:40:49.722	6		24.75
			6	24.75
			6	24.75
14/05/2025	07:40:11.389	1 300		24.605
			500	24.605
			80	24.605
			1 300	24.605
			70	24.605
			495	24.605
			105	24.605
			50	24.605
14/05/2025	07:40:11.339	20		24.605
			20	24.605
			20	24.605
14/05/2025	07:39:25.359	1 000		24.75
			1 000	24.75
			1 000	24.75
14/05/2025	07:39:23.738	10		24.75
			10	24.75
			10	24.75
14/05/2025	07:38:37.647	400		24.75
			400	24.75
			400	24.75
14/05/2025	07:37:08.529	2		24.75
			2	24.75
			2	24.75
14/05/2025	07:34:16.521	150		24.675
			100	24.675
			8	24.675
			150	24.675
			40	24.675
			2	24.675
14/05/2025	07:32:48.361	100		24.75
			100	24.75
			100	24.75
14/05/2025	07:31:53.378	12		24.765
			12	24.765
			12	24.765
14/05/2025	07:31:41.697	3		24.735
			3	24.735
			3	24.735
14/05/2025	07:30:15.994	1 000		24.735
			1 000	24.735
			1 000	24.735
14/05/2025	07:30:02.409	1 000		24.735
			1 000	24.735
			150	24.735
			850	24.735
14/05/2025	07:30:00.940	323		24.765
			20	24.765
			100	24.765
			4	24.765
			10	24.765
			15	24.765
			10	24.765
			50	24.765
			100	24.765
			4	24.765
			323	24.765
			10	24.765
14/05/2025	07:30:00.679	4 425		24.75
			225	24.75
			3 333	24.75
			500	24.75
			400	24.75
			1 000	24.75
			30	24.75
			40	24.75
			22	24.75
			30	24.75
			1 000	24.75
			2 230	24.75
			40	24.75

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

Nvidia Corp.

Bid: 118.76 / Ask: 118.82
Volume: 235 012
+2.29%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:14:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice