Tradegate Exchange

Bayer AG

282

227

27.58

Date	Time	Volume	Order Volume	Price
05/08/2025	12:29:02.190	40		27.58
			40	27.58
			40	27.58
05/08/2025	12:28:51.747	50		27.58
			50	27.58
			50	27.58
05/08/2025	12:27:47.150	407		27.58
			407	27.58
			407	27.58
05/08/2025	12:26:09.844	2		27.59
			2	27.59
			2	27.59
05/08/2025	12:25:48.352	4		27.585
			4	27.585
			4	27.585
05/08/2025	12:24:01.705	6		27.585
			6	27.585
			6	27.585
05/08/2025	12:20:04.922	1		27.60
			1	27.60
			1	27.60
05/08/2025	12:19:02.455	465		27.575
			465	27.575
			465	27.575
05/08/2025	12:18:14.283	40		27.585
			40	27.585
			40	27.585
05/08/2025	12:17:34.614	1		27.58
			1	27.58
			1	27.58
05/08/2025	12:16:57.472	19		27.59
			19	27.59
			19	27.59
05/08/2025	12:15:52.465	50		27.57
			50	27.57
			50	27.57
05/08/2025	12:13:29.220	136		27.57
			136	27.57
			136	27.57
05/08/2025	12:10:29.417	1		27.585
			1	27.585
			1	27.585
05/08/2025	12:07:35.224	491		27.59
			491	27.59
			491	27.59
05/08/2025	12:07:30.929	100		27.575
			100	27.575
			100	27.575
05/08/2025	12:07:10.582	100		27.575
			100	27.575
			100	27.575
05/08/2025	12:06:01.397	50		27.57
			50	27.57
			50	27.57
05/08/2025	12:05:43.752	1 100		27.58
			1 100	27.58
			1 100	27.58
05/08/2025	12:05:39.561	2 500		27.58
			2 500	27.58
			2 500	27.58
05/08/2025	12:02:09.210	2		27.615
			2	27.615
			2	27.615
05/08/2025	11:58:23.489	100		27.60
			100	27.60
			100	27.60
05/08/2025	11:58:12.199	50		27.60
			50	27.60
			50	27.60
05/08/2025	11:57:57.044	900		27.595
			900	27.595
			900	27.595
05/08/2025	11:57:49.608	100		27.58
			100	27.58
			100	27.58
05/08/2025	11:56:38.388	100		27.59
			100	27.59
			100	27.59
05/08/2025	11:54:25.517	25		27.585
			25	27.585
			25	27.585
05/08/2025	11:52:57.172	9		27.625
			9	27.625
			9	27.625
05/08/2025	11:51:25.771	200		27.63
			200	27.63
			200	27.63
05/08/2025	11:51:20.374	23		27.62
			23	27.62
			23	27.62
05/08/2025	11:47:08.643	2		27.64
			2	27.64
			2	27.64
05/08/2025	11:46:11.235	342		27.635
			342	27.635
			342	27.635
05/08/2025	11:45:03.702	720		27.66
			720	27.66
			720	27.66
05/08/2025	11:42:26.839	500		27.675
			500	27.675
			500	27.675
05/08/2025	11:42:05.982	12		27.655
			10	27.655
			12	27.655
			2	27.655
05/08/2025	11:41:42.561	31		27.675
			31	27.675
			31	27.675
05/08/2025	11:40:34.435	20		27.67
			20	27.67
			20	27.67
05/08/2025	11:40:04.087	23		27.66
			23	27.66
			23	27.66
05/08/2025	11:39:21.431	160		27.665
			160	27.665
			160	27.665
05/08/2025	11:39:12.702	200		27.66
			200	27.66
			200	27.66
05/08/2025	11:37:45.702	240		27.645
			240	27.645
			240	27.645
05/08/2025	11:34:45.609	48		27.64
			48	27.64
			48	27.64
05/08/2025	11:30:12.116	1 000		27.59
			1 000	27.59
			1 000	27.59
05/08/2025	11:29:45.547	43		27.58
			43	27.58
			43	27.58
05/08/2025	11:29:32.221	10		27.595
			10	27.595
			10	27.595
05/08/2025	11:29:19.475	1 000		27.59
			1 000	27.59
			1 000	27.59
05/08/2025	11:29:08.790	306		27.58
			306	27.58
			306	27.58
05/08/2025	11:25:08.754	200		27.62
			200	27.62
			200	27.62
05/08/2025	11:24:37.988	125		27.61
			125	27.61
			125	27.61
05/08/2025	11:21:06.422	75		27.575
			75	27.575
			75	27.575
05/08/2025	11:20:02.206	250		27.585
			250	27.585
			250	27.585
05/08/2025	11:19:56.011	500		27.59
			500	27.59
			500	27.59
05/08/2025	11:18:52.631	4		27.575
			4	27.575
			4	27.575
05/08/2025	11:18:10.651	35		27.56
			35	27.56
			35	27.56
05/08/2025	11:16:19.818	30		27.60
			30	27.60
			30	27.60
05/08/2025	11:14:59.662	400		27.60
			400	27.60
			400	27.60
05/08/2025	11:14:14.170	563		27.59
			563	27.59
			563	27.59
05/08/2025	11:14:09.437	25		27.60
			25	27.60
			25	27.60
05/08/2025	11:13:06.615	100		27.59
			100	27.59
			100	27.59
05/08/2025	11:12:58.125	30		27.59
			30	27.59
			30	27.59
05/08/2025	11:11:45.212	200		27.60
			200	27.60
			200	27.60
05/08/2025	11:10:01.733	160		27.61
			160	27.61
			160	27.61
05/08/2025	11:08:37.544	140		27.625
			140	27.625
			140	27.625
05/08/2025	11:07:35.372	517		27.615
			517	27.615
			517	27.615
05/08/2025	11:06:53.085	2 500		27.62
			2 500	27.62
			2 500	27.62
05/08/2025	11:03:34.674	1		27.63
			1	27.63
			1	27.63
05/08/2025	11:03:29.103	200		27.605
			200	27.605
			200	27.605
05/08/2025	11:02:48.143	400		27.59
			400	27.59
			400	27.59
05/08/2025	11:02:31.819	96		27.585
			96	27.585
			96	27.585
05/08/2025	11:00:07.445	125		27.61
			125	27.61
			125	27.61
05/08/2025	10:57:47.494	20		27.625
			20	27.625
			20	27.625
05/08/2025	10:57:18.597	50		27.625
			50	27.625
			50	27.625
05/08/2025	10:56:35.180	30		27.62
			30	27.62
			30	27.62
05/08/2025	10:56:33.473	90		27.62
			90	27.62
			90	27.62
05/08/2025	10:54:45.493	100		27.62
			100	27.62
			100	27.62
05/08/2025	10:54:39.769	230		27.635
			230	27.635
			230	27.635
05/08/2025	10:52:22.814	35		27.615
			35	27.615
			35	27.615
05/08/2025	10:52:03.515	400		27.625
			400	27.625
			400	27.625
05/08/2025	10:51:28.544	900		27.60
			900	27.60
			900	27.60
05/08/2025	10:43:12.713	40		27.605
			40	27.605
			40	27.605
05/08/2025	10:40:27.438	100		27.63
			100	27.63
			100	27.63
05/08/2025	10:40:25.136	243		27.62
			243	27.62
			243	27.62
05/08/2025	10:38:48.568	500		27.60
			500	27.60
			500	27.60
05/08/2025	10:38:08.699	170		27.575
			1	27.575
			168	27.575
			169	27.575
			2	27.575
05/08/2025	10:36:48.607	2 500		27.585
			2 500	27.585
			2 500	27.585
05/08/2025	10:31:57.403	106		27.60
			106	27.60
			106	27.60
05/08/2025	10:31:43.868	195		27.61
			195	27.61
			195	27.61
05/08/2025	10:31:24.888	100		27.60
			100	27.60
			100	27.60
05/08/2025	10:27:33.714	15		27.62
			15	27.62
			15	27.62
05/08/2025	10:24:46.779	450		27.55
			450	27.55
			450	27.55
05/08/2025	10:24:46.733	90		27.56
			90	27.56
			90	27.56
05/08/2025	10:23:58.943	50		27.56
			50	27.56
			50	27.56
05/08/2025	10:23:31.928	35		27.56
			35	27.56
			35	27.56
05/08/2025	10:22:11.756	200		27.595
			200	27.595
			200	27.595
05/08/2025	10:22:10.729	57		27.585
			57	27.585
			57	27.585
05/08/2025	10:21:38.098	1		27.59
			1	27.59
			1	27.59
05/08/2025	10:21:20.172	6 140		27.57
			6 140	27.57
			6 140	27.57
05/08/2025	10:20:42.675	2 500		27.595
			2 500	27.595
			2 500	27.595
05/08/2025	10:19:53.723	500		27.61
			500	27.61
			500	27.61
05/08/2025	10:17:52.432	254		27.565
			254	27.565
			254	27.565
05/08/2025	10:16:40.849	100		27.575
			100	27.575
			100	27.575
05/08/2025	10:14:21.537	29		27.60
			29	27.60
			29	27.60
05/08/2025	10:10:02.536	3		27.60
			3	27.60
			3	27.60
05/08/2025	10:08:41.245	700		27.615
			700	27.615
			700	27.615
05/08/2025	10:06:48.509	270		27.69
			270	27.69
			270	27.69
05/08/2025	10:06:47.363	50		27.685
			50	27.685
			50	27.685
05/08/2025	10:06:27.439	3		27.67
			3	27.67
			3	27.67
05/08/2025	10:05:20.484	36		27.695
			36	27.695
			36	27.695
05/08/2025	10:02:49.501	1		27.645
			1	27.645
			1	27.645
05/08/2025	10:02:27.874	40		27.635
			40	27.635
			40	27.635
05/08/2025	10:00:23.617	40		27.625
			40	27.625
			40	27.625
05/08/2025	09:57:39.113	600		27.65
			100	27.65
			600	27.65
			500	27.65
05/08/2025	09:55:59.090	10		27.665
			10	27.665
			10	27.665
05/08/2025	09:53:00.623	450		27.74
			450	27.74
			450	27.74
05/08/2025	09:52:02.098	1 000		27.725
			1 000	27.725
			1 000	27.725
05/08/2025	09:51:24.553	1 000		27.73
			1 000	27.73
			1 000	27.73
05/08/2025	09:50:50.995	1 000		27.725
			1 000	27.725
			1 000	27.725
05/08/2025	09:50:32.805	1		27.725
			1	27.725
			1	27.725
05/08/2025	09:49:16.666	110		27.75
			110	27.75
			110	27.75
05/08/2025	09:48:12.364	200		27.735
			200	27.735
			200	27.735
05/08/2025	09:47:35.516	100		27.735
			100	27.735
			100	27.735
05/08/2025	09:45:50.934	12		27.755
			12	27.755
			12	27.755
05/08/2025	09:45:00.291	71		27.755
			71	27.755
			71	27.755
05/08/2025	09:44:57.148	500		27.755
			500	27.755
			500	27.755
05/08/2025	09:44:21.671	37		27.73
			37	27.73
			37	27.73
05/08/2025	09:43:10.375	1		27.695
			1	27.695
			1	27.695
05/08/2025	09:43:02.102	250		27.70
			250	27.70
			250	27.70
05/08/2025	09:42:25.307	8		27.685
			8	27.685
			8	27.685
05/08/2025	09:40:28.159	7		27.695
			7	27.695
			7	27.695
05/08/2025	09:39:09.591	350		27.685
			350	27.685
			350	27.685
05/08/2025	09:38:15.063	50		27.71
			50	27.71
			50	27.71
05/08/2025	09:37:51.747	2 500		27.72
			2 500	27.72
			2 500	27.72
05/08/2025	09:37:21.854	75		27.725
			75	27.725
			75	27.725
05/08/2025	09:35:48.232	3		27.745
			3	27.745
			3	27.745
05/08/2025	09:35:37.062	8		27.755
			8	27.755
			8	27.755
05/08/2025	09:35:36.077	90		27.755
			90	27.755
			90	27.755
05/08/2025	09:35:30.379	780		27.74
			780	27.74
			780	27.74
05/08/2025	09:35:19.122	300		27.745
			300	27.745
			300	27.745
05/08/2025	09:34:42.200	20		27.80
			20	27.80
			20	27.80
05/08/2025	09:34:16.475	140		27.815
			140	27.815
			140	27.815
05/08/2025	09:33:16.685	75		27.74
			75	27.74
			75	27.74
05/08/2025	09:32:45.129	1 000		27.76
			1 000	27.76
			1 000	27.76
05/08/2025	09:32:42.915	100		27.745
			100	27.745
			100	27.745
05/08/2025	09:32:29.076	75		27.735
			75	27.735
			75	27.735
05/08/2025	09:32:25.125	1		27.75
			1	27.75
			1	27.75
05/08/2025	09:32:05.334	100		27.72
			100	27.72
			100	27.72
05/08/2025	09:31:42.795	100		27.74
			100	27.74
			100	27.74
05/08/2025	09:30:53.831	902		27.74
			902	27.74
			902	27.74
05/08/2025	09:30:25.812	200		27.745
			200	27.745
			200	27.745
05/08/2025	09:26:43.650	61		27.735
			61	27.735
			61	27.735
05/08/2025	09:24:40.919	180		27.725
			180	27.725
			180	27.725
05/08/2025	09:22:35.948	1		27.705
			1	27.705
			1	27.705
05/08/2025	09:22:27.333	250		27.70
			250	27.70
			250	27.70
05/08/2025	09:19:21.517	150		27.745
			150	27.745
			150	27.745
05/08/2025	09:16:32.045	7		27.78
			7	27.78
			7	27.78
05/08/2025	09:14:43.190	2 500		27.825
			2 500	27.825
			2 500	27.825
05/08/2025	09:12:11.558	44		27.815
			44	27.815
			44	27.815
05/08/2025	09:12:10.772	200		27.79
			200	27.79
			200	27.79
05/08/2025	09:10:11.732	500		27.73
			500	27.73
			500	27.73
05/08/2025	09:08:55.797	1		27.795
			1	27.795
			1	27.795
05/08/2025	09:08:51.089	500		27.79
			500	27.79
			500	27.79
05/08/2025	09:08:47.012	250		27.80
			250	27.80
			220	27.80
			30	27.80
05/08/2025	09:08:19.474	120		27.785
			120	27.785
			120	27.785
05/08/2025	09:08:18.946	150		27.785
			150	27.785
			150	27.785
05/08/2025	09:07:43.529	2 800		27.74
			1 819	27.74
			981	27.74
			2 800	27.74
05/08/2025	09:07:13.470	2 500		27.74
			2 500	27.74
			2 500	27.74
05/08/2025	09:04:42.006	400		27.735
			400	27.735
			400	27.735
05/08/2025	09:04:11.651	60		27.75
			60	27.75
			60	27.75
05/08/2025	09:03:11.942	60		27.705
			60	27.705
			60	27.705
05/08/2025	09:02:17.467	16		27.645
			16	27.645
			16	27.645
05/08/2025	09:02:16.034	19		27.645
			19	27.645
			19	27.645
05/08/2025	09:00:34.919	200		27.74
			200	27.74
			200	27.74
05/08/2025	09:00:34.866	3 500		27.59
			1 420	27.59
			3 500	27.59
			2 080	27.59
05/08/2025	09:00:20.797	2 500		27.59
			2 500	27.59
			2 500	27.59
05/08/2025	09:00:20.728	146		27.565
			146	27.565
			146	27.565
05/08/2025	08:58:22.253	150		27.585
			150	27.585
			150	27.585
05/08/2025	08:53:52.411	54		27.465
			9	27.465
			45	27.465
			54	27.465
05/08/2025	08:52:37.937	360		27.585
			94	27.585
			266	27.585
			360	27.585
05/08/2025	08:46:53.437	75		27.585
			5	27.585
			70	27.585
			75	27.585
05/08/2025	08:43:18.054	2		27.585
			2	27.585
			2	27.585
05/08/2025	08:42:18.295	2		27.585
			2	27.585
			2	27.585
05/08/2025	08:42:17.254	108		27.585
			58	27.585
			108	27.585
			50	27.585
05/08/2025	08:42:13.282	117		27.455
			94	27.455
			23	27.455
			117	27.455
05/08/2025	08:41:42.654	100		27.585
			70	27.585
			30	27.585
			100	27.585
05/08/2025	08:37:56.062	85		27.46
			15	27.46
			70	27.46
			85	27.46
05/08/2025	08:36:17.896	61		27.46
			61	27.46
			61	27.46
05/08/2025	08:34:03.699	85		27.455
			35	27.455
			85	27.455
			50	27.455
05/08/2025	08:34:02.559	100		27.585
			100	27.585
			94	27.585
			6	27.585
05/08/2025	08:33:30.251	20		27.455
			20	27.455
			20	27.455
05/08/2025	08:31:41.150	35		27.585
			35	27.585
			35	27.585
05/08/2025	08:30:53.821	100		27.455
			94	27.455
			6	27.455
			100	27.455
05/08/2025	08:30:27.989	1		27.585
			1	27.585
			1	27.585
05/08/2025	08:27:08.797	36		27.585
			36	27.585
			36	27.585
05/08/2025	08:25:22.052	100		27.585
			6	27.585
			94	27.585
			100	27.585
05/08/2025	08:21:01.206	20		27.60
			20	27.60
			20	27.60
05/08/2025	08:20:47.013	25		27.595
			25	27.595
			25	27.595
05/08/2025	08:17:07.405	54		27.595
			54	27.595
			54	27.595
05/08/2025	08:16:51.370	186		27.455
			70	27.455
			186	27.455
			94	27.455
			22	27.455
05/08/2025	08:14:47.420	100		27.59
			100	27.59
			30	27.59
			70	27.59
05/08/2025	08:14:44.286	1		27.59
			1	27.59
			1	27.59
05/08/2025	08:14:26.026	100		27.595
			100	27.595
			6	27.595
			94	27.595
05/08/2025	08:14:00.225	7		27.455
			7	27.455
			7	27.455
05/08/2025	08:11:52.815	50		27.545
			50	27.545
			50	27.545
05/08/2025	08:08:29.690	500		27.46
			250	27.46
			500	27.46
			250	27.46
05/08/2025	08:06:45.452	1 000		27.455
			1 000	27.455
			700	27.455
			50	27.455
			250	27.455
05/08/2025	08:06:35.216	1 000		27.455
			250	27.455
			750	27.455
			1 000	27.455
05/08/2025	08:06:26.955	50		27.54
			50	27.54
			50	27.54
05/08/2025	08:04:47.509	1 000		27.455
			94	27.455
			1 000	27.455
			250	27.455
			656	27.455
05/08/2025	08:03:59.312	500		27.59
			500	27.59
			406	27.59
			94	27.59
05/08/2025	08:03:34.522	1 930		27.48
			1 930	27.48
			1 930	27.48
05/08/2025	08:03:29.049	1 000		27.485
			1 000	27.485
			1 000	27.485
05/08/2025	08:03:23.356	962		27.495
			500	27.495
			250	27.495
			50	27.495
			70	27.495
			20	27.495
			72	27.495
			950	27.495
			12	27.495
05/08/2025	08:02:16.357	500		27.505
			500	27.505
			500	27.505
05/08/2025	08:02:13.199	592		27.505
			592	27.505
			592	27.505
05/08/2025	08:02:02.071	592		27.505
			592	27.505
			592	27.505
05/08/2025	08:01:47.958	159		27.595
			81	27.595
			70	27.595
			78	27.595
			50	27.595
			39	27.595
05/08/2025	08:00:26.053	1 000		27.51
			70	27.51
			50	27.51
			880	27.51
			1 000	27.51
05/08/2025	07:59:55.891	100		27.51
			100	27.51
			94	27.51
			6	27.51
05/08/2025	07:58:22.598	400		27.595
			400	27.595
			400	27.595
05/08/2025	07:53:40.332	151		27.595
			151	27.595
			94	27.595
			50	27.595
			7	27.595
05/08/2025	07:50:40.943	280		27.555
			250	27.555
			280	27.555
			30	27.555
05/08/2025	07:48:01.652	53		27.525
			53	27.525
			53	27.525
05/08/2025	07:42:31.943	98		27.52
			98	27.52
			48	27.52
			50	27.52
05/08/2025	07:42:08.446	200		27.545
			180	27.545
			200	27.545
			20	27.545
05/08/2025	07:39:24.441	125		27.51
			94	27.51
			125	27.51
			31	27.51
05/08/2025	07:38:59.782	20		27.545
			20	27.545
			20	27.545
05/08/2025	07:30:04.184	578		27.505
			500	27.505
			40	27.505
			355	27.505
			60	27.505
			18	27.505
			38	27.505
			90	27.505
			40	27.505
			15	27.505

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

Palantir Technologies Inc.

Bid: 146.78 / Ask: 146.96
Volume: 145 443
+5.70%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 12:29:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice