Bayer AG

281

250

26.775

Date Time Volume Order Volume Price
14/08/2025 14:27:28.807 50   26.775
      50 26.775
      50 26.775
14/08/2025 14:27:04.737 159   26.775
      159 26.775
      159 26.775
14/08/2025 14:24:39.354 49   26.775
      49 26.775
      49 26.775
14/08/2025 14:19:45.544 180   26.77
      180 26.77
      180 26.77
14/08/2025 14:08:30.542 100   26.76
      100 26.76
      100 26.76
14/08/2025 14:07:13.435 50   26.75
      50 26.75
      50 26.75
14/08/2025 14:06:12.546 26   26.75
      26 26.75
      26 26.75
14/08/2025 14:00:00.601 4   26.755
      4 26.755
      4 26.755
14/08/2025 13:57:03.950 17   26.77
      17 26.77
      17 26.77
14/08/2025 13:52:21.423 5   26.785
      5 26.785
      5 26.785
14/08/2025 13:51:53.328 22   26.78
      22 26.78
      22 26.78
14/08/2025 13:51:06.869 50   26.77
      50 26.77
      50 26.77
14/08/2025 13:45:31.498 78   26.79
      78 26.79
      78 26.79
14/08/2025 13:44:59.481 100   26.795
      100 26.795
      100 26.795
14/08/2025 13:42:47.213 400   26.81
      400 26.81
      400 26.81
14/08/2025 13:41:53.937 476   26.805
      476 26.805
      476 26.805
14/08/2025 13:41:34.426 15   26.80
      15 26.80
      15 26.80
14/08/2025 13:38:54.441 809   26.80
      809 26.80
      809 26.80
14/08/2025 13:38:12.225 5   26.80
      5 26.80
      5 26.80
14/08/2025 13:37:46.829 10   26.82
      10 26.82
      10 26.82
14/08/2025 13:32:35.909 19   26.80
      19 26.80
      19 26.80
14/08/2025 13:25:03.980 100   26.795
      100 26.795
      100 26.795
14/08/2025 13:24:13.440 10   26.80
      10 26.80
      10 26.80
14/08/2025 13:23:14.123 5   26.79
      5 26.79
      5 26.79
14/08/2025 13:22:19.588 30   26.81
      30 26.81
      30 26.81
14/08/2025 13:20:54.849 1 500   26.81
      1 500 26.81
      1 500 26.81
14/08/2025 13:19:46.235 2 500   26.805
      2 500 26.805
      2 500 26.805
14/08/2025 13:18:31.253 74   26.815
      74 26.815
      74 26.815
14/08/2025 13:18:28.509 500   26.805
      500 26.805
      500 26.805
14/08/2025 13:14:02.913 2 225   26.815
      2 225 26.815
      2 225 26.815
14/08/2025 13:12:35.916 50   26.795
      50 26.795
      50 26.795
14/08/2025 13:10:09.026 1   26.78
      1 26.78
      1 26.78
14/08/2025 13:09:10.971 200   26.77
      200 26.77
      200 26.77
14/08/2025 13:05:39.538 19   26.745
      19 26.745
      19 26.745
14/08/2025 13:02:50.431 200   26.765
      200 26.765
      200 26.765
14/08/2025 12:59:18.177 70   26.765
      70 26.765
      70 26.765
14/08/2025 12:56:42.266 2   26.785
      2 26.785
      2 26.785
14/08/2025 12:54:41.475 200   26.78
      200 26.78
      200 26.78
14/08/2025 12:54:09.609 1   26.775
      1 26.775
      1 26.775
14/08/2025 12:52:42.000 13   26.77
      13 26.77
      13 26.77
14/08/2025 12:50:14.041 40   26.77
      40 26.77
      40 26.77
14/08/2025 12:50:12.376 500   26.78
      500 26.78
      500 26.78
14/08/2025 12:49:33.366 60   26.77
      60 26.77
      60 26.77
14/08/2025 12:49:25.404 11   26.78
      11 26.78
      11 26.78
14/08/2025 12:48:51.041 1 000   26.78
      1 000 26.78
      1 000 26.78
14/08/2025 12:47:58.391 30   26.765
      30 26.765
      30 26.765
14/08/2025 12:45:10.422 240   26.76
      240 26.76
      240 26.76
14/08/2025 12:44:12.514 80   26.75
      80 26.75
      80 26.75
14/08/2025 12:41:42.688 4   26.74
      4 26.74
      4 26.74
14/08/2025 12:40:47.861 72   26.745
      72 26.745
      72 26.745
14/08/2025 12:39:25.955 260   26.75
      260 26.75
      260 26.75
14/08/2025 12:34:13.675 1   26.725
      1 26.725
      1 26.725
14/08/2025 12:28:23.788 210   26.735
      210 26.735
      210 26.735
14/08/2025 12:27:36.401 650   26.725
      650 26.725
      650 26.725
14/08/2025 12:26:49.713 55   26.725
      55 26.725
      55 26.725
14/08/2025 12:23:18.937 67   26.735
      67 26.735
      67 26.735
14/08/2025 12:22:29.269 25   26.73
      25 26.73
      25 26.73
14/08/2025 12:21:54.826 1 000   26.72
      1 000 26.72
      1 000 26.72
14/08/2025 12:21:43.468 1   26.72
      1 26.72
      1 26.72
14/08/2025 12:20:05.576 110   26.72
      110 26.72
      110 26.72
14/08/2025 12:18:57.038 100   26.725
      100 26.725
      100 26.725
14/08/2025 12:17:34.570 80   26.725
      80 26.725
      80 26.725
14/08/2025 12:16:24.083 50   26.715
      50 26.715
      50 26.715
14/08/2025 12:15:43.848 7   26.715
      7 26.715
      7 26.715
14/08/2025 12:14:24.858 38   26.725
      38 26.725
      38 26.725
14/08/2025 12:07:12.015 1   26.74
      1 26.74
      1 26.74
14/08/2025 12:06:39.107 1   26.735
      1 26.735
      1 26.735
14/08/2025 12:05:47.482 560   26.725
      560 26.725
      560 26.725
14/08/2025 12:02:50.662 75   26.73
      75 26.73
      75 26.73
14/08/2025 12:02:39.960 1 120   26.74
      1 120 26.74
      1 120 26.74
14/08/2025 12:02:13.817 100   26.74
      100 26.74
      100 26.74
14/08/2025 11:58:06.848 1   26.77
      1 26.77
      1 26.77
14/08/2025 11:57:13.306 30   26.745
      30 26.745
      30 26.745
14/08/2025 11:56:47.330 1   26.75
      1 26.75
      1 26.75
14/08/2025 11:54:53.737 1   26.74
      1 26.74
      1 26.74
14/08/2025 11:54:48.305 208   26.735
      208 26.735
      208 26.735
14/08/2025 11:54:47.716 20   26.745
      20 26.745
      20 26.745
14/08/2025 11:51:09.387 5   26.74
      5 26.74
      5 26.74
14/08/2025 11:51:08.694 100   26.74
      100 26.74
      100 26.74
14/08/2025 11:50:33.183 800   26.74
      800 26.74
      800 26.74
14/08/2025 11:49:24.649 2 500   26.735
      2 500 26.735
      2 500 26.735
14/08/2025 11:48:22.183 1 000   26.745
      1 000 26.745
      1 000 26.745
14/08/2025 11:45:03.756 360   26.735
      360 26.735
      360 26.735
14/08/2025 11:43:22.301 115   26.74
      115 26.74
      115 26.74
14/08/2025 11:43:20.790 300   26.745
      300 26.745
      300 26.745
14/08/2025 11:37:52.257 1 000   26.755
      1 000 26.755
      1 000 26.755
14/08/2025 11:35:56.669 112   26.745
      112 26.745
      112 26.745
14/08/2025 11:35:03.952 70   26.755
      70 26.755
      70 26.755
14/08/2025 11:34:38.308 700   26.76
      700 26.76
      700 26.76
14/08/2025 11:33:58.669 150   26.755
      150 26.755
      150 26.755
14/08/2025 11:30:39.230 1   26.78
      1 26.78
      1 26.78
14/08/2025 11:30:27.210 56   26.77
      56 26.77
      56 26.77
14/08/2025 11:29:16.453 20   26.79
      20 26.79
      20 26.79
14/08/2025 11:28:33.540 2   26.775
      2 26.775
      2 26.775
14/08/2025 11:28:03.924 1   26.785
      1 26.785
      1 26.785
14/08/2025 11:27:27.358 100   26.77
      100 26.77
      100 26.77
14/08/2025 11:26:18.591 25   26.77
      25 26.77
      25 26.77
14/08/2025 11:25:09.552 101   26.75
      101 26.75
      101 26.75
14/08/2025 11:23:53.495 50   26.75
      50 26.75
      50 26.75
14/08/2025 11:22:20.155 50   26.745
      50 26.745
      50 26.745
14/08/2025 11:22:03.383 2   26.75
      2 26.75
      2 26.75
14/08/2025 11:20:52.318 300   26.755
      300 26.755
      300 26.755
14/08/2025 11:14:43.427 250   26.76
      250 26.76
      250 26.76
14/08/2025 11:13:56.932 47   26.755
      47 26.755
      47 26.755
14/08/2025 11:13:43.645 500   26.755
      500 26.755
      500 26.755
14/08/2025 11:13:30.225 2   26.755
      2 26.755
      2 26.755
14/08/2025 11:13:16.946 40   26.755
      40 26.755
      40 26.755
14/08/2025 11:11:44.316 75   26.75
      75 26.75
      75 26.75
14/08/2025 11:11:04.461 10   26.75
      10 26.75
      10 26.75
14/08/2025 11:08:40.305 1   26.78
      1 26.78
      1 26.78
14/08/2025 11:08:31.063 60   26.78
      60 26.78
      60 26.78
14/08/2025 11:05:47.315 100   26.77
      100 26.77
      100 26.77
14/08/2025 11:04:01.403 80   26.77
      80 26.77
      80 26.77
14/08/2025 11:03:34.955 188   26.76
      188 26.76
      188 26.76
14/08/2025 11:02:17.051 3   26.755
      3 26.755
      3 26.755
14/08/2025 11:02:01.139 11   26.77
      11 26.77
      11 26.77
14/08/2025 10:54:51.166 150   26.80
      150 26.80
      150 26.80
14/08/2025 10:54:38.058 200   26.79
      200 26.79
      200 26.79
14/08/2025 10:54:06.634 1 000   26.785
      1 000 26.785
      1 000 26.785
14/08/2025 10:52:31.489 25   26.775
      25 26.775
      25 26.775
14/08/2025 10:51:09.897 1   26.775
      1 26.775
      1 26.775
14/08/2025 10:50:32.364 200   26.785
      200 26.785
      200 26.785
14/08/2025 10:50:16.161 10   26.78
      10 26.78
      10 26.78
14/08/2025 10:50:14.491 2 000   26.78
      2 000 26.78
      2 000 26.78
14/08/2025 10:49:52.173 15   26.77
      15 26.77
      15 26.77
14/08/2025 10:49:47.767 200   26.77
      200 26.77
      200 26.77
14/08/2025 10:47:25.096 20   26.78
      20 26.78
      20 26.78
14/08/2025 10:45:15.504 61   26.765
      61 26.765
      61 26.765
14/08/2025 10:44:35.014 3   26.77
      3 26.77
      3 26.77
14/08/2025 10:44:22.945 70   26.765
      70 26.765
      70 26.765
14/08/2025 10:44:18.937 200   26.765
      200 26.765
      200 26.765
14/08/2025 10:44:11.673 50   26.765
      50 26.765
      50 26.765
14/08/2025 10:42:24.285 44   26.735
      44 26.735
      44 26.735
14/08/2025 10:42:08.062 100   26.745
      100 26.745
      100 26.745
14/08/2025 10:42:05.811 11   26.745
      11 26.745
      11 26.745
14/08/2025 10:40:33.633 150   26.73
      150 26.73
      150 26.73
14/08/2025 10:38:36.947 100   26.75
      100 26.75
      100 26.75
14/08/2025 10:38:25.803 44   26.775
      44 26.775
      44 26.775
14/08/2025 10:38:10.317 2 500   26.775
      2 500 26.775
      2 500 26.775
14/08/2025 10:35:14.030 8   26.76
      8 26.76
      8 26.76
14/08/2025 10:34:29.568 500   26.75
      500 26.75
      500 26.75
14/08/2025 10:33:46.471 13   26.73
      13 26.73
      13 26.73
14/08/2025 10:31:29.517 20   26.735
      20 26.735
      20 26.735
14/08/2025 10:31:04.288 30   26.73
      30 26.73
      30 26.73
14/08/2025 10:30:39.352 100   26.735
      100 26.735
      100 26.735
14/08/2025 10:30:33.774 100   26.73
      100 26.73
      100 26.73
14/08/2025 10:30:04.607 2 253   26.73
      2 253 26.73
      2 253 26.73
14/08/2025 10:29:31.316 2 500   26.745
      2 500 26.745
      2 000 26.745
      500 26.745
14/08/2025 10:25:29.818 2 500   26.73
      2 500 26.73
      2 500 26.73
14/08/2025 10:24:43.986 300   26.725
      300 26.725
      300 26.725
14/08/2025 10:24:34.731 4   26.73
      4 26.73
      4 26.73
14/08/2025 10:24:02.809 500   26.73
      500 26.73
      500 26.73
14/08/2025 10:22:43.304 1   26.78
      1 26.78
      1 26.78
14/08/2025 10:21:47.844 700   26.785
      700 26.785
      700 26.785
14/08/2025 10:20:56.611 20   26.78
      20 26.78
      20 26.78
14/08/2025 10:20:37.156 300   26.77
      300 26.77
      300 26.77
14/08/2025 10:19:56.841 72   26.75
      72 26.75
      72 26.75
14/08/2025 10:14:32.043 500   26.695
      500 26.695
      500 26.695
14/08/2025 10:13:57.040 1 000   26.69
      1 000 26.69
      1 000 26.69
14/08/2025 10:13:56.955 160   26.70
      160 26.70
      160 26.70
14/08/2025 10:13:28.750 60   26.71
      60 26.71
      60 26.71
14/08/2025 10:12:12.188 102   26.715
      102 26.715
      102 26.715
14/08/2025 10:11:31.190 41   26.725
      41 26.725
      41 26.725
14/08/2025 10:10:17.485 300   26.76
      300 26.76
      300 26.76
14/08/2025 10:10:03.072 4   26.765
      4 26.765
      4 26.765
14/08/2025 10:09:49.951 8   26.77
      8 26.77
      8 26.77
14/08/2025 10:05:05.206 20   26.775
      20 26.775
      20 26.775
14/08/2025 10:02:38.933 500   26.745
      500 26.745
      500 26.745
14/08/2025 10:01:33.863 500   26.75
      500 26.75
      500 26.75
14/08/2025 09:59:05.622 500   26.745
      500 26.745
      500 26.745
14/08/2025 09:58:58.189 400   26.745
      400 26.745
      400 26.745
14/08/2025 09:58:16.422 14   26.74
      14 26.74
      14 26.74
14/08/2025 09:55:21.572 200   26.735
      200 26.735
      200 26.735
14/08/2025 09:55:19.599 120   26.735
      120 26.735
      120 26.735
14/08/2025 09:55:11.938 10   26.74
      10 26.74
      10 26.74
14/08/2025 09:54:55.119 200   26.74
      200 26.74
      200 26.74
14/08/2025 09:52:21.623 50   26.745
      50 26.745
      50 26.745
14/08/2025 09:47:19.315 20   26.76
      20 26.76
      20 26.76
14/08/2025 09:47:02.869 95   26.755
      95 26.755
      95 26.755
14/08/2025 09:44:49.622 200   26.825
      200 26.825
      200 26.825
14/08/2025 09:42:19.212 1   26.825
      1 26.825
      1 26.825
14/08/2025 09:40:32.678 50   26.825
      50 26.825
      50 26.825
14/08/2025 09:40:30.861 38   26.825
      38 26.825
      38 26.825
14/08/2025 09:39:33.972 74   26.82
      74 26.82
      74 26.82
14/08/2025 09:35:49.059 3   26.84
      3 26.84
      3 26.84
14/08/2025 09:35:31.155 64   26.84
      64 26.84
      64 26.84
14/08/2025 09:33:08.884 150   26.825
      150 26.825
      150 26.825
14/08/2025 09:31:27.044 100   26.795
      100 26.795
      100 26.795
14/08/2025 09:31:11.879 1   26.795
      1 26.795
      1 26.795
14/08/2025 09:29:52.089 25   26.78
      25 26.78
      25 26.78
14/08/2025 09:28:35.516 25   26.765
      25 26.765
      25 26.765
14/08/2025 09:26:54.670 5   26.755
      5 26.755
      5 26.755
14/08/2025 09:25:47.662 300   26.755
      300 26.755
      300 26.755
14/08/2025 09:25:18.282 100   26.755
      100 26.755
      100 26.755
14/08/2025 09:24:22.077 150   26.745
      150 26.745
      150 26.745
14/08/2025 09:22:28.912 10   26.74
      10 26.74
      10 26.74
14/08/2025 09:21:59.220 74   26.75
      74 26.75
      74 26.75
14/08/2025 09:20:34.712 49   26.755
      49 26.755
      49 26.755
14/08/2025 09:19:05.277 10   26.795
      10 26.795
      10 26.795
14/08/2025 09:18:20.917 1   26.81
      1 26.81
      1 26.81
14/08/2025 09:17:22.790 250   26.795
      250 26.795
      250 26.795
14/08/2025 09:16:14.633 30   26.84
      30 26.84
      30 26.84
14/08/2025 09:15:30.316 75   26.835
      75 26.835
      75 26.835
14/08/2025 09:15:25.889 20   26.825
      20 26.825
      20 26.825
14/08/2025 09:15:05.685 100   26.81
      100 26.81
      100 26.81
14/08/2025 09:11:15.329 3   26.785
      3 26.785
      3 26.785
14/08/2025 09:11:13.367 1   26.79
      1 26.79
      1 26.79
14/08/2025 09:10:53.531 200   26.78
      200 26.78
      200 26.78
14/08/2025 09:09:31.738 10   26.795
      10 26.795
      10 26.795
14/08/2025 09:07:26.564 88   26.785
      88 26.785
      88 26.785
14/08/2025 09:07:23.164 110   26.79
      110 26.79
      110 26.79
14/08/2025 09:06:27.532 90   26.805
      90 26.805
      90 26.805
14/08/2025 09:05:17.169 40   26.745
      40 26.745
      40 26.745
14/08/2025 09:04:48.965 30   26.75
      30 26.75
      30 26.75
14/08/2025 09:04:39.721 100   26.74
      100 26.74
      100 26.74
14/08/2025 09:02:01.201 25   26.73
      25 26.73
      25 26.73
14/08/2025 09:01:50.981 12   26.72
      12 26.72
      12 26.72
14/08/2025 08:59:24.992 300   26.89
      300 26.89
      250 26.89
      50 26.89
14/08/2025 08:58:08.848 350   26.725
      200 26.725
      25 26.725
      125 26.725
      350 26.725
14/08/2025 08:53:34.735 4   26.725
      4 26.725
      4 26.725
14/08/2025 08:47:57.644 38   26.82
      38 26.82
      38 26.82
14/08/2025 08:44:31.209 300   26.815
      97 26.815
      25 26.815
      59 26.815
      99 26.815
      20 26.815
      300 26.815
14/08/2025 08:43:32.440 1 000   26.725
      1 000 26.725
      1 000 26.725
14/08/2025 08:39:15.603 100   26.725
      100 26.725
      100 26.725
14/08/2025 08:31:29.906 1 000   26.725
      1 000 26.725
      1 000 26.725
14/08/2025 08:31:19.359 1 000   26.725
      1 000 26.725
      633 26.725
      20 26.725
      97 26.725
      250 26.725
14/08/2025 08:28:13.152 1   26.82
      1 26.82
      1 26.82
14/08/2025 08:19:35.909 22   26.725
      22 26.725
      22 26.725
14/08/2025 08:19:31.935 190   26.815
      68 26.815
      25 26.815
      190 26.815
      97 26.815
14/08/2025 08:17:08.451 30   26.725
      30 26.725
      30 26.725
14/08/2025 08:15:45.822 11   26.815
      11 26.815
      11 26.815
14/08/2025 08:15:03.903 300   26.725
      300 26.725
      300 26.725
14/08/2025 08:09:32.897 100   26.69
      100 26.69
      100 26.69
14/08/2025 08:08:59.536 150   26.69
      150 26.69
      150 26.69
14/08/2025 08:07:04.113 50   26.77
      50 26.77
      50 26.77
14/08/2025 08:05:50.781 20   26.69
      20 26.69
      20 26.69
14/08/2025 08:02:24.115 50   26.67
      50 26.67
      50 26.67
14/08/2025 08:01:38.538 100   26.67
      100 26.67
      100 26.67
14/08/2025 08:00:23.441 9   26.655
      9 26.655
      9 26.655
14/08/2025 08:00:14.431 11   26.655
      11 26.655
      11 26.655
14/08/2025 08:00:13.538 5   26.82
      5 26.82
      5 26.82
14/08/2025 08:00:07.808 81   26.82
      81 26.82
      11 26.82
      70 26.82
14/08/2025 07:59:07.195 300   26.65
      97 26.65
      300 26.65
      33 26.65
      25 26.65
      70 26.65
      25 26.65
      50 26.65
14/08/2025 07:58:37.019 5   26.84
      5 26.84
      5 26.84
14/08/2025 07:53:37.949 330   26.80
      250 26.80
      330 26.80
      80 26.80
14/08/2025 07:50:02.549 50   26.85
      50 26.85
      50 26.85
14/08/2025 07:39:51.021 4   26.725
      4 26.725
      4 26.725
14/08/2025 07:35:20.051 37   26.86
      37 26.86
      37 26.86
14/08/2025 07:30:53.578 1   26.66
      1 26.66
      1 26.66
14/08/2025 07:30:00.370 1 596   26.805
      1 26.805
      99 26.805
      10 26.805
      30 26.805
      54 26.805
      400 26.805
      400 26.805
      100 26.805
      500 26.805
      20 26.805
      1 000 26.805
      542 26.805
      36 26.805
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)