Tradegate Exchange

Bayer AG

315

265

23.725

Date	Time	Volume	Order Volume	Price
07/05/2025	14:22:52.922	5		23.725
			5	23.725
			5	23.725
07/05/2025	14:21:57.554	150		23.735
			150	23.735
			150	23.735
07/05/2025	14:21:06.663	25		23.74
			25	23.74
			25	23.74
07/05/2025	14:20:33.292	1 800		23.74
			1 800	23.74
			1 800	23.74
07/05/2025	14:15:40.387	110		23.735
			110	23.735
			110	23.735
07/05/2025	14:14:03.000	208		23.735
			208	23.735
			208	23.735
07/05/2025	14:12:44.545	300		23.73
			300	23.73
			300	23.73
07/05/2025	14:12:30.708	125		23.735
			125	23.735
			125	23.735
07/05/2025	14:10:01.669	50		23.735
			50	23.735
			50	23.735
07/05/2025	14:08:36.376	630		23.77
			630	23.77
			630	23.77
07/05/2025	14:08:12.272	9		23.765
			9	23.765
			9	23.765
07/05/2025	14:06:46.909	500		23.76
			500	23.76
			500	23.76
07/05/2025	14:03:08.753	300		23.75
			300	23.75
			300	23.75
07/05/2025	14:00:57.553	400		23.74
			400	23.74
			400	23.74
07/05/2025	14:00:43.500	1		23.73
			1	23.73
			1	23.73
07/05/2025	13:56:22.847	200		23.735
			200	23.735
			200	23.735
07/05/2025	13:54:19.898	3		23.73
			3	23.73
			3	23.73
07/05/2025	13:50:26.198	1		23.71
			1	23.71
			1	23.71
07/05/2025	13:49:44.981	150		23.715
			150	23.715
			150	23.715
07/05/2025	13:47:31.220	2 500		23.695
			2 500	23.695
			2 500	23.695
07/05/2025	13:45:32.781	20		23.695
			20	23.695
			20	23.695
07/05/2025	13:43:55.723	200		23.68
			200	23.68
			200	23.68
07/05/2025	13:43:44.952	1 000		23.68
			1 000	23.68
			1 000	23.68
07/05/2025	13:43:29.795	25		23.68
			25	23.68
			25	23.68
07/05/2025	13:43:14.320	5		23.685
			5	23.685
			5	23.685
07/05/2025	13:42:58.045	50		23.685
			50	23.685
			50	23.685
07/05/2025	13:40:43.944	800		23.70
			500	23.70
			800	23.70
			300	23.70
07/05/2025	13:35:17.052	10		23.745
			10	23.745
			10	23.745
07/05/2025	13:33:12.307	349		23.75
			349	23.75
			349	23.75
07/05/2025	13:32:01.414	1 000		23.75
			1 000	23.75
			1 000	23.75
07/05/2025	13:31:56.635	14		23.75
			14	23.75
			14	23.75
07/05/2025	13:29:50.758	16		23.755
			16	23.755
			16	23.755
07/05/2025	13:21:12.748	28		23.78
			28	23.78
			28	23.78
07/05/2025	13:20:48.345	9		23.775
			9	23.775
			9	23.775
07/05/2025	13:17:50.016	270		23.79
			270	23.79
			270	23.79
07/05/2025	13:17:47.487	65		23.79
			65	23.79
			65	23.79
07/05/2025	13:16:54.357	6		23.795
			6	23.795
			6	23.795
07/05/2025	13:14:44.966	1		23.795
			1	23.795
			1	23.795
07/05/2025	13:13:00.724	50		23.78
			50	23.78
			50	23.78
07/05/2025	13:10:53.465	8		23.77
			8	23.77
			8	23.77
07/05/2025	13:10:26.492	100		23.775
			100	23.775
			100	23.775
07/05/2025	13:09:14.851	10		23.765
			10	23.765
			10	23.765
07/05/2025	13:06:21.605	50		23.75
			50	23.75
			50	23.75
07/05/2025	13:04:43.981	40		23.75
			40	23.75
			40	23.75
07/05/2025	12:59:18.924	160		23.725
			160	23.725
			160	23.725
07/05/2025	12:57:42.770	15		23.715
			15	23.715
			15	23.715
07/05/2025	12:55:01.741	1		23.77
			1	23.77
			1	23.77
07/05/2025	12:55:00.234	2		23.77
			2	23.77
			2	23.77
07/05/2025	12:53:22.690	200		23.77
			200	23.77
			200	23.77
07/05/2025	12:51:04.354	1		23.755
			1	23.755
			1	23.755
07/05/2025	12:50:36.023	400		23.765
			400	23.765
			400	23.765
07/05/2025	12:49:55.532	50		23.765
			50	23.765
			50	23.765
07/05/2025	12:49:35.895	10		23.765
			10	23.765
			10	23.765
07/05/2025	12:48:24.255	40		23.755
			40	23.755
			40	23.755
07/05/2025	12:46:58.805	50		23.75
			50	23.75
			50	23.75
07/05/2025	12:42:57.286	700		23.74
			700	23.74
			700	23.74
07/05/2025	12:41:31.904	16		23.725
			16	23.725
			16	23.725
07/05/2025	12:39:36.713	2 500		23.725
			2 500	23.725
			2 500	23.725
07/05/2025	12:38:53.815	40		23.715
			40	23.715
			40	23.715
07/05/2025	12:31:12.137	200		23.715
			200	23.715
			200	23.715
07/05/2025	12:27:36.687	200		23.75
			200	23.75
			200	23.75
07/05/2025	12:26:12.689	30		23.74
			30	23.74
			30	23.74
07/05/2025	12:26:00.074	1 000		23.745
			1 000	23.745
			1 000	23.745
07/05/2025	12:24:03.864	27		23.74
			27	23.74
			27	23.74
07/05/2025	12:23:53.711	116		23.74
			116	23.74
			116	23.74
07/05/2025	12:20:15.777	12		23.745
			12	23.745
			12	23.745
07/05/2025	12:19:36.272	43		23.74
			43	23.74
			43	23.74
07/05/2025	12:17:21.973	400		23.73
			400	23.73
			400	23.73
07/05/2025	12:17:07.794	1		23.73
			1	23.73
			1	23.73
07/05/2025	12:16:34.945	100		23.735
			100	23.735
			100	23.735
07/05/2025	12:15:48.770	5		23.735
			5	23.735
			5	23.735
07/05/2025	12:13:43.911	140		23.745
			140	23.745
			140	23.745
07/05/2025	12:12:51.730	100		23.735
			100	23.735
			100	23.735
07/05/2025	12:11:25.105	100		23.76
			100	23.76
			100	23.76
07/05/2025	12:09:39.934	298		23.755
			298	23.755
			298	23.755
07/05/2025	12:09:16.232	625		23.75
			625	23.75
			625	23.75
07/05/2025	12:08:31.060	60		23.725
			60	23.725
			60	23.725
07/05/2025	12:08:27.992	75		23.735
			75	23.735
			75	23.735
07/05/2025	12:07:14.832	880		23.71
			880	23.71
			880	23.71
07/05/2025	12:07:04.091	2		23.715
			2	23.715
			2	23.715
07/05/2025	12:05:40.605	100		23.71
			100	23.71
			100	23.71
07/05/2025	12:05:37.135	500		23.725
			500	23.725
			500	23.725
07/05/2025	12:03:37.082	1 600		23.715
			1 600	23.715
			1 600	23.715
07/05/2025	12:01:57.266	100		23.715
			100	23.715
			100	23.715
07/05/2025	11:59:39.084	200		23.735
			200	23.735
			200	23.735
07/05/2025	11:57:20.555	150		23.74
			150	23.74
			150	23.74
07/05/2025	11:51:02.475	80		23.735
			80	23.735
			80	23.735
07/05/2025	11:47:34.446	105		23.745
			105	23.745
			105	23.745
07/05/2025	11:46:48.111	12		23.745
			12	23.745
			12	23.745
07/05/2025	11:46:34.325	21		23.745
			21	23.745
			21	23.745
07/05/2025	11:44:35.996	120		23.74
			120	23.74
			120	23.74
07/05/2025	11:42:45.191	17		23.74
			17	23.74
			17	23.74
07/05/2025	11:41:56.964	750		23.74
			750	23.74
			750	23.74
07/05/2025	11:41:33.740	10		23.735
			10	23.735
			10	23.735
07/05/2025	11:36:50.702	101		23.72
			101	23.72
			101	23.72
07/05/2025	11:34:54.048	150		23.73
			150	23.73
			150	23.73
07/05/2025	11:30:36.249	193		23.74
			193	23.74
			193	23.74
07/05/2025	11:30:15.224	150		23.735
			150	23.735
			150	23.735
07/05/2025	11:29:58.608	123		23.73
			123	23.73
			123	23.73
07/05/2025	11:28:34.058	4		23.76
			4	23.76
			4	23.76
07/05/2025	11:28:33.251	40		23.76
			40	23.76
			40	23.76
07/05/2025	11:28:02.690	50		23.76
			50	23.76
			50	23.76
07/05/2025	11:26:47.770	328		23.765
			328	23.765
			328	23.765
07/05/2025	11:26:06.556	200		23.765
			200	23.765
			200	23.765
07/05/2025	11:22:51.671	100		23.755
			100	23.755
			100	23.755
07/05/2025	11:18:27.666	92		23.80
			92	23.80
			92	23.80
07/05/2025	11:17:53.652	2 000		23.795
			2 000	23.795
			2 000	23.795
07/05/2025	11:15:57.357	200		23.77
			200	23.77
			200	23.77
07/05/2025	11:14:24.289	100		23.81
			100	23.81
			100	23.81
07/05/2025	11:14:21.498	250		23.80
			250	23.80
			250	23.80
07/05/2025	11:12:26.151	25		23.75
			25	23.75
			25	23.75
07/05/2025	11:11:52.241	5		23.755
			5	23.755
			5	23.755
07/05/2025	11:11:28.633	10		23.775
			10	23.775
			10	23.775
07/05/2025	11:11:15.395	300		23.775
			300	23.775
			300	23.775
07/05/2025	11:09:07.414	300		23.795
			300	23.795
			300	23.795
07/05/2025	11:08:57.961	22		23.79
			22	23.79
			22	23.79
07/05/2025	11:07:58.031	500		23.765
			500	23.765
			500	23.765
07/05/2025	11:07:12.327	50		23.77
			50	23.77
			50	23.77
07/05/2025	11:05:43.506	300		23.78
			300	23.78
			300	23.78
07/05/2025	11:02:26.113	450		23.755
			450	23.755
			450	23.755
07/05/2025	11:01:47.003	10		23.755
			10	23.755
			10	23.755
07/05/2025	11:01:05.055	838		23.755
			838	23.755
			838	23.755
07/05/2025	11:00:55.855	1		23.755
			1	23.755
			1	23.755
07/05/2025	10:59:51.951	1		23.795
			1	23.795
			1	23.795
07/05/2025	10:58:05.191	5		23.785
			5	23.785
			5	23.785
07/05/2025	10:55:45.603	20		23.77
			20	23.77
			20	23.77
07/05/2025	10:55:20.613	100		23.78
			100	23.78
			100	23.78
07/05/2025	10:54:24.861	50		23.79
			50	23.79
			50	23.79
07/05/2025	10:54:07.987	100		23.795
			100	23.795
			100	23.795
07/05/2025	10:52:42.039	140		23.77
			140	23.77
			140	23.77
07/05/2025	10:52:18.212	50		23.78
			50	23.78
			50	23.78
07/05/2025	10:48:57.723	18		23.79
			18	23.79
			18	23.79
07/05/2025	10:48:53.571	8		23.80
			8	23.80
			8	23.80
07/05/2025	10:48:01.023	102		23.805
			102	23.805
			102	23.805
07/05/2025	10:47:40.923	1 000		23.815
			1 000	23.815
			1 000	23.815
07/05/2025	10:47:07.447	50		23.815
			50	23.815
			50	23.815
07/05/2025	10:45:00.107	6		23.80
			6	23.80
			6	23.80
07/05/2025	10:44:51.518	60		23.79
			60	23.79
			60	23.79
07/05/2025	10:43:24.683	160		23.795
			160	23.795
			160	23.795
07/05/2025	10:39:53.193	40		23.84
			40	23.84
			40	23.84
07/05/2025	10:39:23.045	35		23.84
			35	23.84
			35	23.84
07/05/2025	10:38:40.797	66		23.83
			66	23.83
			66	23.83
07/05/2025	10:38:24.707	31		23.83
			31	23.83
			31	23.83
07/05/2025	10:35:19.566	50		23.825
			50	23.825
			50	23.825
07/05/2025	10:34:11.037	60		23.82
			60	23.82
			60	23.82
07/05/2025	10:32:25.427	1 000		23.81
			1 000	23.81
			1 000	23.81
07/05/2025	10:31:17.107	4		23.795
			4	23.795
			4	23.795
07/05/2025	10:30:58.146	150		23.80
			150	23.80
			150	23.80
07/05/2025	10:30:07.755	2 500		23.81
			2 500	23.81
			2 500	23.81
07/05/2025	10:29:41.352	2 500		23.805
			2 500	23.805
			2 500	23.805
07/05/2025	10:27:42.094	60		23.815
			60	23.815
			60	23.815
07/05/2025	10:26:06.970	30		23.795
			30	23.795
			30	23.795
07/05/2025	10:26:01.469	800		23.80
			800	23.80
			800	23.80
07/05/2025	10:21:03.735	49		23.825
			49	23.825
			49	23.825
07/05/2025	10:20:33.163	63		23.825
			63	23.825
			63	23.825
07/05/2025	10:19:33.366	100		23.845
			100	23.845
			100	23.845
07/05/2025	10:19:00.347	500		23.865
			500	23.865
			500	23.865
07/05/2025	10:18:27.532	1		23.855
			1	23.855
			1	23.855
07/05/2025	10:16:09.986	100		23.815
			100	23.815
			100	23.815
07/05/2025	10:15:36.403	140		23.80
			140	23.80
			140	23.80
07/05/2025	10:15:31.828	9		23.80
			9	23.80
			9	23.80
07/05/2025	10:13:32.788	118		23.81
			118	23.81
			118	23.81
07/05/2025	10:11:43.637	1 000		23.82
			1 000	23.82
			1 000	23.82
07/05/2025	10:10:56.394	500		23.835
			500	23.835
			500	23.835
07/05/2025	10:10:49.669	100		23.835
			100	23.835
			100	23.835
07/05/2025	10:10:12.025	325		23.82
			325	23.82
			325	23.82
07/05/2025	10:07:58.073	25		23.82
			25	23.82
			25	23.82
07/05/2025	10:07:51.620	75		23.825
			75	23.825
			75	23.825
07/05/2025	10:06:52.100	25		23.805
			25	23.805
			25	23.805
07/05/2025	10:03:47.997	50		23.75
			50	23.75
			50	23.75
07/05/2025	10:03:28.258	250		23.755
			250	23.755
			250	23.755
07/05/2025	10:02:03.056	335		23.75
			335	23.75
			335	23.75
07/05/2025	10:01:58.651	317		23.755
			317	23.755
			317	23.755
07/05/2025	10:00:15.996	92		23.77
			92	23.77
			92	23.77
07/05/2025	09:59:59.705	3		23.74
			3	23.74
			3	23.74
07/05/2025	09:59:56.456	125		23.745
			125	23.745
			125	23.745
07/05/2025	09:59:43.632	271		23.745
			271	23.745
			271	23.745
07/05/2025	09:59:26.947	250		23.745
			250	23.745
			250	23.745
07/05/2025	09:59:21.156	3		23.745
			3	23.745
			3	23.745
07/05/2025	09:57:57.040	85		23.74
			85	23.74
			85	23.74
07/05/2025	09:57:28.664	85		23.725
			85	23.725
			85	23.725
07/05/2025	09:56:50.966	25		23.725
			25	23.725
			25	23.725
07/05/2025	09:56:06.728	100		23.745
			100	23.745
			100	23.745
07/05/2025	09:50:44.993	500		23.75
			500	23.75
			500	23.75
07/05/2025	09:48:39.510	650		23.72
			650	23.72
			650	23.72
07/05/2025	09:46:35.385	50		23.705
			50	23.705
			50	23.705
07/05/2025	09:43:09.215	500		23.68
			500	23.68
			500	23.68
07/05/2025	09:41:19.581	100		23.70
			100	23.70
			100	23.70
07/05/2025	09:41:19.386	3 400		23.70
			3 400	23.70
			3 400	23.70
07/05/2025	09:41:14.815	2 500		23.70
			2 500	23.70
			2 500	23.70
07/05/2025	09:37:04.800	40		23.71
			40	23.71
			40	23.71
07/05/2025	09:36:32.410	30		23.71
			30	23.71
			30	23.71
07/05/2025	09:36:09.181	8		23.705
			8	23.705
			8	23.705
07/05/2025	09:36:03.666	135		23.69
			135	23.69
			135	23.69
07/05/2025	09:35:06.184	10		23.69
			10	23.69
			10	23.69
07/05/2025	09:32:52.768	25		23.68
			25	23.68
			25	23.68
07/05/2025	09:32:31.251	500		23.69
			500	23.69
			500	23.69
07/05/2025	09:32:22.898	100		23.70
			100	23.70
			100	23.70
07/05/2025	09:31:36.751	584		23.70
			80	23.70
			84	23.70
			360	23.70
			584	23.70
			60	23.70
07/05/2025	09:31:29.037	750		23.71
			750	23.71
			750	23.71
07/05/2025	09:31:17.073	15		23.72
			15	23.72
			15	23.72
07/05/2025	09:27:20.748	100		23.735
			100	23.735
			100	23.735
07/05/2025	09:27:16.382	2		23.74
			2	23.74
			2	23.74
07/05/2025	09:26:08.008	3		23.735
			3	23.735
			3	23.735
07/05/2025	09:25:20.679	11 500		23.74
			11 500	23.74
			11 500	23.74
07/05/2025	09:24:29.058	2 500		23.715
			2 500	23.715
			2 500	23.715
07/05/2025	09:24:04.725	100		23.735
			100	23.735
			100	23.735
07/05/2025	09:23:24.493	10		23.725
			10	23.725
			10	23.725
07/05/2025	09:22:30.907	5		23.735
			5	23.735
			5	23.735
07/05/2025	09:19:45.995	500		23.725
			500	23.725
			500	23.725
07/05/2025	09:18:18.317	100		23.73
			100	23.73
			100	23.73
07/05/2025	09:17:19.656	2 000		23.745
			2 000	23.745
			2 000	23.745
07/05/2025	09:17:18.663	500		23.75
			500	23.75
			500	23.75
07/05/2025	09:17:03.881	25		23.73
			25	23.73
			25	23.73
07/05/2025	09:16:06.187	5		23.79
			5	23.79
			5	23.79
07/05/2025	09:15:51.715	500		23.79
			500	23.79
			500	23.79
07/05/2025	09:14:20.577	500		23.84
			500	23.84
			500	23.84
07/05/2025	09:14:12.176	500		23.845
			500	23.845
			500	23.845
07/05/2025	09:12:23.672	9		23.89
			9	23.89
			9	23.89
07/05/2025	09:11:41.715	500		23.88
			500	23.88
			500	23.88
07/05/2025	09:10:39.649	90		23.875
			90	23.875
			90	23.875
07/05/2025	09:09:05.092	25		23.885
			25	23.885
			25	23.885
07/05/2025	09:09:00.492	98		23.89
			98	23.89
			98	23.89
07/05/2025	09:08:57.275	25		23.88
			25	23.88
			25	23.88
07/05/2025	09:07:13.732	3		23.83
			3	23.83
			3	23.83
07/05/2025	09:06:56.336	33		23.825
			33	23.825
			33	23.825
07/05/2025	09:06:43.478	250		23.785
			250	23.785
			250	23.785
07/05/2025	09:06:25.463	100		23.80
			100	23.80
			100	23.80
07/05/2025	09:06:22.877	25		23.81
			25	23.81
			25	23.81
07/05/2025	09:05:30.724	30		23.865
			30	23.865
			30	23.865
07/05/2025	09:04:38.045	25		23.86
			25	23.86
			25	23.86
07/05/2025	09:03:37.416	107		23.845
			107	23.845
			107	23.845
07/05/2025	09:03:27.911	500		23.845
			500	23.845
			500	23.845
07/05/2025	09:02:40.786	500		23.82
			500	23.82
			500	23.82
07/05/2025	09:01:45.507	2		23.885
			2	23.885
			2	23.885
07/05/2025	09:00:53.365	1 400		23.79
			1 400	23.79
			1 400	23.79
07/05/2025	09:00:53.255	1 228		23.80
			400	23.80
			98	23.80
			6	23.80
			1 212	23.80
			16	23.80
			100	23.80
			500	23.80
			4	23.80
			20	23.80
			100	23.80
07/05/2025	08:53:27.191	507		24.065
			107	24.065
			400	24.065
			507	24.065
07/05/2025	08:52:29.873	1 000		24.135
			25	24.135
			867	24.135
			108	24.135
			1 000	24.135
07/05/2025	08:48:04.480	3		24.135
			3	24.135
			3	24.135
07/05/2025	08:43:26.529	300		24.135
			84	24.135
			70	24.135
			300	24.135
			99	24.135
			47	24.135
07/05/2025	08:37:30.142	83		24.10
			15	24.10
			50	24.10
			18	24.10
			83	24.10
07/05/2025	08:33:50.381	10		23.985
			10	23.985
			10	23.985
07/05/2025	08:33:09.582	100		23.985
			5	23.985
			100	23.985
			70	23.985
			25	23.985
07/05/2025	08:30:23.497	2		24.135
			2	24.135
			2	24.135
07/05/2025	08:27:24.095	13		24.135
			13	24.135
			13	24.135
07/05/2025	08:25:05.654	50		24.12
			50	24.12
			25	24.12
			25	24.12
07/05/2025	08:21:58.818	450		24.02
			450	24.02
			200	24.02
			250	24.02
07/05/2025	08:21:54.749	50		24.02
			50	24.02
			50	24.02
07/05/2025	08:14:16.919	20		23.985
			10	23.985
			10	23.985
			20	23.985
07/05/2025	08:12:06.949	200		24.015
			42	24.015
			50	24.015
			200	24.015
			108	24.015
07/05/2025	08:06:35.980	500		24.025
			50	24.025
			70	24.025
			117	24.025
			25	24.025
			80	24.025
			108	24.025
			500	24.025
			50	24.025
07/05/2025	08:00:28.058	1		24.045
			1	24.045
			1	24.045
07/05/2025	08:00:23.722	2		24.045
			2	24.045
			2	24.045
07/05/2025	08:00:20.715	1		23.985
			1	23.985
			1	23.985
07/05/2025	08:00:18.088	17		23.985
			17	23.985
			17	23.985
07/05/2025	08:00:03.084	1 000		23.995
			1 000	23.995
			1 000	23.995
07/05/2025	07:56:53.257	25		23.995
			25	23.995
			25	23.995
07/05/2025	07:52:31.051	500		24.005
			500	24.005
			500	24.005
07/05/2025	07:43:17.305	433		23.985
			283	23.985
			433	23.985
			100	23.985
			50	23.985
07/05/2025	07:37:02.525	1 000		23.995
			731	23.995
			70	23.995
			1 000	23.995
			99	23.995
			25	23.995
			50	23.995
			25	23.995
07/05/2025	07:32:38.925	134		24.00
			50	24.00
			84	24.00
			54	24.00
			80	24.00
07/05/2025	07:30:57.063	1		23.995
			1	23.995
			1	23.995
07/05/2025	07:30:01.726	100		24.00
			100	24.00
			25	24.00
			60	24.00
			15	24.00
07/05/2025	07:30:01.499	95		23.975
			50	23.975
			42	23.975
			45	23.975
			1	23.975
			1	23.975
			41	23.975
			10	23.975

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

Rheinmetall AG

Bid: 1 642.00
Ask: 1 642.50
Volume: 57 418
-0.27%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:25:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice