Tradegate Exchange

Bayer AG

331

263

27.08

Date	Time	Volume	Order Volume	Price
15/08/2025	11:40:46.343	185		27.08
			185	27.08
			185	27.08
15/08/2025	11:36:43.295	4		27.08
			4	27.08
			4	27.08
15/08/2025	11:35:07.749	8		27.055
			8	27.055
			8	27.055
15/08/2025	11:34:43.003	13		27.06
			13	27.06
			13	27.06
15/08/2025	11:34:15.228	1		27.05
			1	27.05
			1	27.05
15/08/2025	11:33:37.807	600		27.055
			600	27.055
			600	27.055
15/08/2025	11:33:10.137	50		27.05
			50	27.05
			50	27.05
15/08/2025	11:32:53.248	500		27.045
			500	27.045
			500	27.045
15/08/2025	11:32:25.463	80		27.06
			80	27.06
			80	27.06
15/08/2025	11:31:01.403	300		27.07
			300	27.07
			300	27.07
15/08/2025	11:30:29.910	1		27.075
			1	27.075
			1	27.075
15/08/2025	11:30:25.062	150		27.08
			150	27.08
			150	27.08
15/08/2025	11:30:12.291	10		27.09
			10	27.09
			10	27.09
15/08/2025	11:29:58.205	150		27.08
			150	27.08
			150	27.08
15/08/2025	11:29:12.033	320		27.095
			320	27.095
			320	27.095
15/08/2025	11:28:34.661	100		27.085
			100	27.085
			100	27.085
15/08/2025	11:26:23.681	7		27.065
			7	27.065
			7	27.065
15/08/2025	11:25:55.092	1		27.065
			1	27.065
			1	27.065
15/08/2025	11:25:24.315	3 000		27.065
			3 000	27.065
			3 000	27.065
15/08/2025	11:25:20.707	1 020		27.06
			1 020	27.06
			1 020	27.06
15/08/2025	11:25:01.998	125		27.045
			125	27.045
			125	27.045
15/08/2025	11:24:52.891	21		27.045
			21	27.045
			21	27.045
15/08/2025	11:24:03.924	80		27.05
			80	27.05
			80	27.05
15/08/2025	11:23:46.832	54		27.045
			54	27.045
			54	27.045
15/08/2025	11:21:23.911	545		27.05
			545	27.05
			545	27.05
15/08/2025	11:21:22.068	50		27.045
			50	27.045
			50	27.045
15/08/2025	11:20:19.488	547		27.05
			55	27.05
			547	27.05
			200	27.05
			292	27.05
15/08/2025	11:19:04.690	11		27.045
			11	27.045
			11	27.045
15/08/2025	11:18:16.246	2 500		27.045
			2 500	27.045
			2 500	27.045
15/08/2025	11:18:11.362	100		27.055
			100	27.055
			100	27.055
15/08/2025	11:17:03.973	8		27.045
			8	27.045
			8	27.045
15/08/2025	11:16:54.062	22		27.035
			22	27.035
			22	27.035
15/08/2025	11:16:22.702	1 000		27.04
			1 000	27.04
			1 000	27.04
15/08/2025	11:14:55.556	2 000		27.02
			2 000	27.02
			2 000	27.02
15/08/2025	11:14:20.797	4		27.025
			4	27.025
			4	27.025
15/08/2025	11:13:17.393	50		27.02
			50	27.02
			50	27.02
15/08/2025	11:12:22.291	10		27.015
			10	27.015
			10	27.015
15/08/2025	11:12:14.666	200		27.015
			200	27.015
			200	27.015
15/08/2025	11:11:20.103	220		27.02
			220	27.02
			220	27.02
15/08/2025	11:08:48.077	200		27.01
			200	27.01
			200	27.01
15/08/2025	11:07:22.941	325		27.015
			325	27.015
			325	27.015
15/08/2025	11:07:16.645	200		27.02
			200	27.02
			200	27.02
15/08/2025	11:07:13.093	200		27.02
			200	27.02
			200	27.02
15/08/2025	11:06:08.702	1		27.015
			1	27.015
			1	27.015
15/08/2025	11:02:52.241	369		27.02
			369	27.02
			369	27.02
15/08/2025	11:01:22.708	1 000		27.015
			1 000	27.015
			1 000	27.015
15/08/2025	11:00:54.722	1		27.015
			1	27.015
			1	27.015
15/08/2025	11:00:48.713	3		27.015
			3	27.015
			3	27.015
15/08/2025	10:57:00.851	90		27.015
			90	27.015
			90	27.015
15/08/2025	10:56:32.079	100		27.02
			100	27.02
			100	27.02
15/08/2025	10:56:26.899	90		27.025
			90	27.025
			90	27.025
15/08/2025	10:55:57.995	1		27.03
			1	27.03
			1	27.03
15/08/2025	10:55:14.033	12		27.01
			12	27.01
			12	27.01
15/08/2025	10:54:48.254	376		27.03
			376	27.03
			376	27.03
15/08/2025	10:53:49.198	800		27.045
			800	27.045
			800	27.045
15/08/2025	10:51:48.054	1 000		27.04
			1 000	27.04
			1 000	27.04
15/08/2025	10:51:41.154	2 500		27.045
			2 500	27.045
			2 500	27.045
15/08/2025	10:51:22.652	1		27.055
			1	27.055
			1	27.055
15/08/2025	10:51:11.765	50		27.06
			50	27.06
			50	27.06
15/08/2025	10:50:59.024	25		27.055
			25	27.055
			25	27.055
15/08/2025	10:50:56.212	75		27.045
			75	27.045
			75	27.045
15/08/2025	10:50:44.408	2		27.045
			2	27.045
			2	27.045
15/08/2025	10:48:54.415	100		27.04
			100	27.04
			100	27.04
15/08/2025	10:48:29.900	150		27.045
			150	27.045
			150	27.045
15/08/2025	10:48:16.986	7 518		27.045
			7 500	27.045
			7 518	27.045
			18	27.045
15/08/2025	10:47:54.825	2 500		27.035
			2 500	27.035
			2 500	27.035
15/08/2025	10:47:45.896	29		27.025
			29	27.025
			29	27.025
15/08/2025	10:45:05.205	762		27.04
			762	27.04
			762	27.04
15/08/2025	10:45:05.113	50		27.045
			50	27.045
			50	27.045
15/08/2025	10:45:00.370	2 500		27.04
			2 500	27.04
			2 500	27.04
15/08/2025	10:44:50.575	150		27.04
			150	27.04
			150	27.04
15/08/2025	10:44:50.542	50		27.035
			50	27.035
			50	27.035
15/08/2025	10:44:10.888	37		27.035
			37	27.035
			37	27.035
15/08/2025	10:40:12.522	550		27.01
			550	27.01
			550	27.01
15/08/2025	10:40:04.997	400		27.01
			400	27.01
			400	27.01
15/08/2025	10:39:32.202	187		27.035
			187	27.035
			187	27.035
15/08/2025	10:39:05.647	300		27.025
			300	27.025
			300	27.025
15/08/2025	10:38:30.035	500		27.035
			500	27.035
			500	27.035
15/08/2025	10:35:50.225	2 500		27.095
			2 500	27.095
			2 500	27.095
15/08/2025	10:35:33.368	3		27.095
			3	27.095
			3	27.095
15/08/2025	10:35:26.822	1		27.10
			1	27.10
			1	27.10
15/08/2025	10:35:14.671	50		27.10
			50	27.10
			50	27.10
15/08/2025	10:35:09.542	2		27.10
			2	27.10
			2	27.10
15/08/2025	10:34:46.235	400		27.10
			210	27.10
			400	27.10
			190	27.10
15/08/2025	10:34:18.071	218		27.095
			218	27.095
			218	27.095
15/08/2025	10:33:51.157	45		27.08
			45	27.08
			45	27.08
15/08/2025	10:31:12.684	250		27.07
			250	27.07
			250	27.07
15/08/2025	10:30:04.232	50		27.085
			50	27.085
			50	27.085
15/08/2025	10:29:02.723	370		27.085
			370	27.085
			370	27.085
15/08/2025	10:28:59.655	100		27.09
			100	27.09
			100	27.09
15/08/2025	10:28:32.189	200		27.08
			200	27.08
			200	27.08
15/08/2025	10:28:25.185	1 864		27.085
			1 864	27.085
			1 864	27.085
15/08/2025	10:27:59.109	7		27.09
			7	27.09
			7	27.09
15/08/2025	10:27:30.723	15		27.08
			15	27.08
			15	27.08
15/08/2025	10:26:11.669	50		27.095
			50	27.095
			50	27.095
15/08/2025	10:25:47.073	369		27.09
			369	27.09
			369	27.09
15/08/2025	10:24:38.862	200		27.07
			200	27.07
			200	27.07
15/08/2025	10:24:30.480	212		27.06
			212	27.06
			212	27.06
15/08/2025	10:24:23.188	100		27.06
			100	27.06
			100	27.06
15/08/2025	10:24:03.285	100		27.05
			100	27.05
			100	27.05
15/08/2025	10:22:54.226	110		27.05
			110	27.05
			110	27.05
15/08/2025	10:22:41.663	40		27.045
			40	27.045
			40	27.045
15/08/2025	10:21:35.883	695		27.045
			695	27.045
			695	27.045
15/08/2025	10:21:34.866	69		27.045
			69	27.045
			69	27.045
15/08/2025	10:18:53.883	300		27.035
			300	27.035
			300	27.035
15/08/2025	10:18:41.739	1 000		27.03
			1 000	27.03
			1 000	27.03
15/08/2025	10:17:18.251	250		27.005
			250	27.005
			250	27.005
15/08/2025	10:16:33.368	650		27.00
			650	27.00
			650	27.00
15/08/2025	10:16:27.026	300		26.99
			300	26.99
			300	26.99
15/08/2025	10:14:15.974	120		26.98
			120	26.98
			120	26.98
15/08/2025	10:14:08.804	50		26.99
			50	26.99
			50	26.99
15/08/2025	10:13:42.704	400		26.99
			400	26.99
			400	26.99
15/08/2025	10:13:01.025	9		27.01
			9	27.01
			9	27.01
15/08/2025	10:12:47.703	2 000		27.005
			2 000	27.005
			2 000	27.005
15/08/2025	10:12:36.339	3		27.00
			3	27.00
			3	27.00
15/08/2025	10:11:27.290	100		27.015
			100	27.015
			100	27.015
15/08/2025	10:11:08.674	100		27.035
			100	27.035
			100	27.035
15/08/2025	10:10:41.235	20		27.035
			20	27.035
			20	27.035
15/08/2025	10:10:02.230	620		27.04
			620	27.04
			620	27.04
15/08/2025	10:09:48.606	130		27.04
			130	27.04
			130	27.04
15/08/2025	10:09:40.121	25		27.035
			25	27.035
			25	27.035
15/08/2025	10:09:37.239	3		27.045
			3	27.045
			3	27.045
15/08/2025	10:09:28.522	28		27.035
			28	27.035
			28	27.035
15/08/2025	10:09:12.663	25		27.03
			25	27.03
			25	27.03
15/08/2025	10:09:01.831	10		27.03
			10	27.03
			10	27.03
15/08/2025	10:07:53.931	100		27.05
			100	27.05
			100	27.05
15/08/2025	10:05:10.291	150		27.05
			150	27.05
			150	27.05
15/08/2025	10:05:02.800	400		27.04
			400	27.04
			400	27.04
15/08/2025	10:04:54.322	200		27.035
			200	27.035
			200	27.035
15/08/2025	10:04:10.717	400		27.015
			400	27.015
			400	27.015
15/08/2025	10:03:47.052	50		27.02
			50	27.02
			50	27.02
15/08/2025	10:02:04.266	200		27.005
			200	27.005
			200	27.005
15/08/2025	10:00:55.260	5		27.02
			5	27.02
			5	27.02
15/08/2025	09:59:28.340	37		27.00
			7	27.00
			37	27.00
			30	27.00
15/08/2025	09:58:50.375	200		26.99
			200	26.99
			200	26.99
15/08/2025	09:57:44.646	9		26.98
			9	26.98
			9	26.98
15/08/2025	09:56:52.759	37		26.995
			37	26.995
			37	26.995
15/08/2025	09:56:15.091	167		26.98
			167	26.98
			167	26.98
15/08/2025	09:56:07.203	200		26.99
			200	26.99
			200	26.99
15/08/2025	09:56:00.307	188		26.985
			188	26.985
			188	26.985
15/08/2025	09:55:44.490	20		26.995
			20	26.995
			20	26.995
15/08/2025	09:54:42.503	40		26.995
			40	26.995
			40	26.995
15/08/2025	09:52:31.710	11		26.99
			11	26.99
			11	26.99
15/08/2025	09:52:18.565	25		26.98
			25	26.98
			25	26.98
15/08/2025	09:47:58.842	1		26.975
			1	26.975
			1	26.975
15/08/2025	09:47:14.303	500		26.955
			500	26.955
			500	26.955
15/08/2025	09:46:18.899	52		26.97
			52	26.97
			52	26.97
15/08/2025	09:44:54.972	300		26.95
			300	26.95
			300	26.95
15/08/2025	09:43:02.051	1		26.915
			1	26.915
			1	26.915
15/08/2025	09:41:28.661	1		26.915
			1	26.915
			1	26.915
15/08/2025	09:40:38.263	1		26.895
			1	26.895
			1	26.895
15/08/2025	09:39:35.563	200		26.895
			200	26.895
			200	26.895
15/08/2025	09:38:15.345	5		26.90
			5	26.90
			5	26.90
15/08/2025	09:37:48.167	743		26.90
			743	26.90
			743	26.90
15/08/2025	09:37:43.993	1 131		26.89
			1 131	26.89
			1 131	26.89
15/08/2025	09:37:07.448	90		26.885
			90	26.885
			90	26.885
15/08/2025	09:34:07.546	481		26.845
			481	26.845
			481	26.845
15/08/2025	09:33:48.022	2		26.835
			2	26.835
			2	26.835
15/08/2025	09:32:51.615	20		26.85
			20	26.85
			20	26.85
15/08/2025	09:32:17.192	150		26.835
			150	26.835
			150	26.835
15/08/2025	09:31:32.658	26		26.835
			26	26.835
			26	26.835
15/08/2025	09:31:26.504	707		26.84
			707	26.84
			707	26.84
15/08/2025	09:31:15.701	25		26.83
			25	26.83
			25	26.83
15/08/2025	09:31:00.617	100		26.845
			100	26.845
			100	26.845
15/08/2025	09:30:58.501	200		26.855
			200	26.855
			200	26.855
15/08/2025	09:30:46.483	26		26.875
			26	26.875
			26	26.875
15/08/2025	09:30:43.486	90		26.865
			90	26.865
			90	26.865
15/08/2025	09:30:38.548	200		26.89
			200	26.89
			200	26.89
15/08/2025	09:29:15.388	18		26.895
			18	26.895
			18	26.895
15/08/2025	09:28:09.987	201		26.895
			201	26.895
			201	26.895
15/08/2025	09:27:28.133	300		26.88
			300	26.88
			300	26.88
15/08/2025	09:27:22.677	500		26.895
			500	26.895
			500	26.895
15/08/2025	09:25:49.797	200		26.865
			200	26.865
			200	26.865
15/08/2025	09:21:57.252	2 500		26.875
			2 500	26.875
			2 500	26.875
15/08/2025	09:20:17.826	50		26.90
			50	26.90
			50	26.90
15/08/2025	09:19:28.153	25		26.91
			25	26.91
			25	26.91
15/08/2025	09:19:07.610	40		26.91
			40	26.91
			40	26.91
15/08/2025	09:18:02.748	380		26.92
			380	26.92
			380	26.92
15/08/2025	09:17:24.236	100		26.92
			100	26.92
			100	26.92
15/08/2025	09:16:54.453	1 000		26.91
			1 000	26.91
			1 000	26.91
15/08/2025	09:16:24.748	155		26.88
			155	26.88
			155	26.88
15/08/2025	09:16:23.102	1 200		26.88
			1 200	26.88
			1 200	26.88
15/08/2025	09:16:22.989	100		26.90
			100	26.90
			100	26.90
15/08/2025	09:15:10.801	1 000		26.90
			1 000	26.90
			1 000	26.90
15/08/2025	09:14:41.135	10		26.945
			10	26.945
			10	26.945
15/08/2025	09:13:24.452	50		26.955
			50	26.955
			50	26.955
15/08/2025	09:12:23.068	300		26.96
			300	26.96
			300	26.96
15/08/2025	09:11:18.611	250		27.01
			250	27.01
			250	27.01
15/08/2025	09:11:07.327	14		27.02
			14	27.02
			14	27.02
15/08/2025	09:10:52.081	200		27.02
			200	27.02
			200	27.02
15/08/2025	09:10:32.803	739		27.035
			739	27.035
			739	27.035
15/08/2025	09:09:33.448	1 000		27.03
			1 000	27.03
			1 000	27.03
15/08/2025	09:09:26.255	130		27.02
			130	27.02
			130	27.02
15/08/2025	09:09:04.901	200		27.02
			200	27.02
			200	27.02
15/08/2025	09:08:57.420	1 000		27.02
			1 000	27.02
			1 000	27.02
15/08/2025	09:08:56.707	900		27.035
			900	27.035
			900	27.035
15/08/2025	09:08:44.317	1 000		27.02
			1 000	27.02
			1 000	27.02
15/08/2025	09:08:34.763	200		27.035
			200	27.035
			200	27.035
15/08/2025	09:08:27.496	400		27.01
			150	27.01
			400	27.01
			250	27.01
15/08/2025	09:08:20.077	50		27.00
			50	27.00
			50	27.00
15/08/2025	09:07:46.991	600		27.01
			600	27.01
			600	27.01
15/08/2025	09:07:39.403	1 000		27.005
			1 000	27.005
			1 000	27.005
15/08/2025	09:06:54.512	100		27.01
			100	27.01
			100	27.01
15/08/2025	09:06:50.705	200		27.025
			200	27.025
			200	27.025
15/08/2025	09:06:06.382	18		27.01
			18	27.01
			18	27.01
15/08/2025	09:04:51.562	150		27.02
			50	27.02
			150	27.02
			100	27.02
15/08/2025	09:04:51.099	1 638		27.00
			100	27.00
			85	27.00
			100	27.00
			60	27.00
			100	27.00
			350	27.00
			1 638	27.00
			145	27.00
			100	27.00
			10	27.00
			163	27.00
			10	27.00
			85	27.00
			30	27.00
			50	27.00
			100	27.00
			30	27.00
			100	27.00
			20	27.00
15/08/2025	09:02:23.157	50		26.98
			50	26.98
			50	26.98
15/08/2025	08:51:20.623	120		26.845
			120	26.845
			120	26.845
15/08/2025	08:46:16.361	500		26.865
			500	26.865
			500	26.865
15/08/2025	08:43:44.023	500		26.865
			500	26.865
			500	26.865
15/08/2025	08:41:25.253	600		26.865
			25	26.865
			575	26.865
			600	26.865
15/08/2025	08:39:57.292	30		26.845
			30	26.845
			30	26.845
15/08/2025	08:39:12.483	11		26.845
			11	26.845
			11	26.845
15/08/2025	08:36:52.451	75		26.865
			75	26.865
			75	26.865
15/08/2025	08:36:39.966	100		26.845
			100	26.845
			100	26.845
15/08/2025	08:34:19.794	200		26.865
			200	26.865
			200	26.865
15/08/2025	08:32:27.497	80		26.865
			25	26.865
			55	26.865
			80	26.865
15/08/2025	08:31:39.365	180		26.845
			180	26.845
			180	26.845
15/08/2025	08:31:31.776	1 500		26.86
			1 000	26.86
			840	26.86
			500	26.86
			660	26.86
15/08/2025	08:27:51.841	4		26.875
			4	26.875
			4	26.875
15/08/2025	08:26:01.031	4		26.855
			4	26.855
			4	26.855
15/08/2025	08:25:06.755	60		26.855
			60	26.855
			60	26.855
15/08/2025	08:23:11.782	3		26.855
			3	26.855
			3	26.855
15/08/2025	08:21:50.629	45		26.855
			45	26.855
			45	26.855
15/08/2025	08:20:21.827	100		26.875
			56	26.875
			44	26.875
			100	26.875
15/08/2025	08:19:28.301	65		26.875
			40	26.875
			25	26.875
			65	26.875
15/08/2025	08:19:01.827	50		26.875
			50	26.875
			50	26.875
15/08/2025	08:15:48.609	265		26.825
			15	26.825
			250	26.825
			265	26.825
15/08/2025	08:11:52.722	25		26.825
			25	26.825
			25	26.825
15/08/2025	08:10:03.971	2 000		26.86
			2 000	26.86
			2 000	26.86
15/08/2025	08:09:58.879	25		26.845
			25	26.845
			25	26.845
15/08/2025	08:09:56.332	635		26.84
			635	26.84
			635	26.84
15/08/2025	08:09:51.657	50		26.84
			50	26.84
			50	26.84
15/08/2025	08:09:51.559	96		26.845
			96	26.845
			96	26.845
15/08/2025	08:09:51.511	250		26.85
			250	26.85
			250	26.85
15/08/2025	08:09:23.765	30		26.83
			30	26.83
			30	26.83
15/08/2025	08:08:58.631	500		26.855
			500	26.855
			500	26.855
15/08/2025	08:07:51.298	25		26.845
			25	26.845
			25	26.845
15/08/2025	08:06:01.630	372		26.855
			372	26.855
			372	26.855
15/08/2025	08:05:17.285	100		26.875
			100	26.875
			100	26.875
15/08/2025	08:00:38.375	220		26.83
			220	26.83
			220	26.83
15/08/2025	08:00:25.361	3		26.83
			3	26.83
			3	26.83
15/08/2025	08:00:24.489	1		26.83
			1	26.83
			1	26.83
15/08/2025	08:00:22.079	750		26.92
			750	26.92
			250	26.92
			250	26.92
			250	26.92
15/08/2025	08:00:17.117	4		26.915
			4	26.915
			4	26.915
15/08/2025	08:00:08.563	750		26.90
			250	26.90
			750	26.90
			250	26.90
			250	26.90
15/08/2025	08:00:04.215	500		26.89
			500	26.89
			500	26.89
15/08/2025	07:59:54.913	200		26.88
			200	26.88
			200	26.88
15/08/2025	07:59:51.899	800		26.90
			300	26.90
			500	26.90
			800	26.90
15/08/2025	07:59:24.480	6 719		26.975
			500	26.975
			180	26.975
			250	26.975
			250	26.975
			100	26.975
			250	26.975
			250	26.975
			250	26.975
			250	26.975
			3 939	26.975
			500	26.975
			6 719	26.975
15/08/2025	07:58:57.080	2 656		26.90
			400	26.90
			250	26.90
			250	26.90
			300	26.90
			100	26.90
			250	26.90
			105	26.90
			2 656	26.90
			1 000	26.90
			1	26.90
15/08/2025	07:58:21.811	625		26.845
			625	26.845
			25	26.845
			70	26.845
			490	26.845
			40	26.845
15/08/2025	07:57:19.988	10		26.72
			10	26.72
			10	26.72
15/08/2025	07:50:19.286	15		26.845
			15	26.845
			15	26.845
15/08/2025	07:38:46.453	50		26.79
			50	26.79
			50	26.79
15/08/2025	07:38:46.367	1		26.845
			1	26.845
			1	26.845
15/08/2025	07:35:30.755	200		26.705
			200	26.705
			200	26.705
15/08/2025	07:35:17.842	176		26.705
			50	26.705
			70	26.705
			56	26.705
			176	26.705
15/08/2025	07:32:56.842	4		26.705
			4	26.705
			4	26.705
15/08/2025	07:32:50.216	200		26.705
			200	26.705
			200	26.705
15/08/2025	07:31:55.031	2		26.705
			2	26.705
			2	26.705
15/08/2025	07:30:05.976	257		26.68
			30	26.68
			107	26.68
			27	26.68
			4	26.68
			200	26.68
			75	26.68
			71	26.68

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: 1 595.50
Ask: 1 596.50
Volume: 30 790
-2.98%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 11:41:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice