Tradegate Exchange

Bayer AG

403

189

34.885

Date	Time	Volume	Order Volume	Price
03/12/2025	08:19:29.741	30		34.885
			30	34.885
			30	34.885
03/12/2025	08:19:19.141	8		34.885
			8	34.885
			8	34.885
03/12/2025	08:19:12.888	400		34.825
			260	34.825
			150	34.825
			140	34.825
			250	34.825
03/12/2025	08:19:12.797	14		34.785
			14	34.785
			14	34.785
03/12/2025	08:18:50.364	1		34.815
			1	34.815
			1	34.815
03/12/2025	08:18:31.210	100		34.835
			100	34.835
			100	34.835
03/12/2025	08:18:25.019	50		34.885
			50	34.885
			50	34.885
03/12/2025	08:18:18.709	500		34.76
			252	34.76
			500	34.76
			28	34.76
			150	34.76
			70	34.76
03/12/2025	08:18:12.050	200		34.85
			50	34.85
			200	34.85
			150	34.85
03/12/2025	08:18:08.187	1		34.855
			1	34.855
			1	34.855
03/12/2025	08:17:52.028	100		34.855
			100	34.855
			100	34.855
03/12/2025	08:17:36.053	10		34.885
			10	34.885
			10	34.885
03/12/2025	08:17:31.746	150		34.86
			100	34.86
			150	34.86
			50	34.86
03/12/2025	08:17:29.435	298		34.885
			298	34.885
			296	34.885
			2	34.885
03/12/2025	08:17:13.086	60		34.885
			60	34.885
			60	34.885
03/12/2025	08:17:12.992	30		34.755
			30	34.755
			30	34.755
03/12/2025	08:17:11.895	100		34.885
			100	34.885
			100	34.885
03/12/2025	08:17:09.598	200		34.885
			200	34.885
			200	34.885
03/12/2025	08:17:09.478	100		34.885
			100	34.885
			100	34.885
03/12/2025	08:16:55.458	2 220		34.88
			50	34.88
			2 220	34.88
			125	34.88
			100	34.88
			145	34.88
			1 400	34.88
			400	34.88
03/12/2025	08:16:47.077	150		34.875
			25	34.875
			150	34.875
			125	34.875
03/12/2025	08:16:30.712	1 363		34.85
			908	34.85
			25	34.85
			170	34.85
			1 118	34.85
			50	34.85
			455	34.85
03/12/2025	08:16:17.337	545		34.845
			545	34.845
			150	34.845
			395	34.845
03/12/2025	08:16:07.032	1		34.845
			1	34.845
			1	34.845
03/12/2025	08:15:54.557	50		34.845
			50	34.845
			50	34.845
03/12/2025	08:15:48.204	1		34.735
			1	34.735
			1	34.735
03/12/2025	08:15:38.369	143		34.835
			43	34.835
			143	34.835
			100	34.835
03/12/2025	08:15:30.588	3		34.735
			3	34.735
			3	34.735
03/12/2025	08:15:19.827	40		34.835
			40	34.835
			40	34.835
03/12/2025	08:15:16.947	5		34.835
			5	34.835
			5	34.835
03/12/2025	08:15:10.167	200		34.83
			200	34.83
			200	34.83
03/12/2025	08:15:09.054	1		34.835
			1	34.835
			1	34.835
03/12/2025	08:15:04.308	500		34.72
			350	34.72
			150	34.72
			500	34.72
03/12/2025	08:14:56.744	650		34.835
			450	34.835
			200	34.835
			650	34.835
03/12/2025	08:14:55.171	150		34.72
			150	34.72
			150	34.72
03/12/2025	08:14:47.350	2		34.845
			2	34.845
			2	34.845
03/12/2025	08:14:46.713	2		34.845
			2	34.845
			2	34.845
03/12/2025	08:14:43.591	1		34.845
			1	34.845
			1	34.845
03/12/2025	08:14:41.179	9		34.72
			9	34.72
			9	34.72
03/12/2025	08:14:37.453	140		34.845
			140	34.845
			140	34.845
03/12/2025	08:14:34.668	1 502		34.80
			100	34.80
			100	34.80
			300	34.80
			50	34.80
			78	34.80
			124	34.80
			1 502	34.80
			250	34.80
			400	34.80
			100	34.80
03/12/2025	08:14:29.211	30		34.795
			30	34.795
			30	34.795
03/12/2025	08:13:37.779	1		34.795
			1	34.795
			1	34.795
03/12/2025	08:13:36.233	28		34.795
			28	34.795
			28	34.795
03/12/2025	08:13:16.586	25		34.795
			25	34.795
			25	34.795
03/12/2025	08:13:10.911	5		34.795
			5	34.795
			5	34.795
03/12/2025	08:13:07.498	1		34.72
			1	34.72
			1	34.72
03/12/2025	08:13:03.782	1		34.70
			1	34.70
			1	34.70
03/12/2025	08:12:46.174	1		34.70
			1	34.70
			1	34.70
03/12/2025	08:12:45.459	9		34.70
			9	34.70
			9	34.70
03/12/2025	08:12:37.986	143		34.795
			143	34.795
			143	34.795
03/12/2025	08:12:36.502	1		34.70
			1	34.70
			1	34.70
03/12/2025	08:12:00.611	890		34.78
			50	34.78
			50	34.78
			100	34.78
			500	34.78
			15	34.78
			875	34.78
			85	34.78
			105	34.78
03/12/2025	08:11:49.736	625		34.745
			500	34.745
			625	34.745
			125	34.745
03/12/2025	08:11:46.524	100		34.745
			100	34.745
			100	34.745
03/12/2025	08:10:52.846	5		34.75
			5	34.75
			5	34.75
03/12/2025	08:10:41.871	50		34.75
			50	34.75
			50	34.75
03/12/2025	08:10:40.359	2		34.75
			2	34.75
			2	34.75
03/12/2025	08:10:38.575	20		34.75
			20	34.75
			20	34.75
03/12/2025	08:09:46.938	615		34.75
			500	34.75
			115	34.75
			615	34.75
03/12/2025	08:09:43.841	28		34.75
			28	34.75
			28	34.75
03/12/2025	08:09:04.155	1		34.70
			1	34.70
			1	34.70
03/12/2025	08:08:38.205	100		34.70
			100	34.70
			100	34.70
03/12/2025	08:08:37.776	300		34.75
			125	34.75
			300	34.75
			115	34.75
			60	34.75
03/12/2025	08:08:02.122	15		34.75
			15	34.75
			15	34.75
03/12/2025	08:07:44.313	6		34.75
			6	34.75
			6	34.75
03/12/2025	08:07:41.035	125		34.70
			125	34.70
			125	34.70
03/12/2025	08:07:35.227	485		34.695
			305	34.695
			30	34.695
			150	34.695
			485	34.695
03/12/2025	08:07:00.159	75		34.71
			75	34.71
			75	34.71
03/12/2025	08:06:57.742	7		34.71
			7	34.71
			7	34.71
03/12/2025	08:06:42.579	200		34.615
			200	34.615
			50	34.615
			150	34.615
03/12/2025	08:06:30.259	45		34.615
			45	34.615
			45	34.615
03/12/2025	08:06:30.176	70		34.615
			70	34.615
			70	34.615
03/12/2025	08:06:16.475	140		34.70
			100	34.70
			40	34.70
			15	34.70
			125	34.70
03/12/2025	08:06:01.332	6		34.71
			6	34.71
			6	34.71
03/12/2025	08:05:35.971	29		34.615
			29	34.615
			29	34.615
03/12/2025	08:05:25.248	100		34.71
			100	34.71
			100	34.71
03/12/2025	08:05:22.955	300		34.63
			300	34.63
			150	34.63
			150	34.63
03/12/2025	08:04:50.691	506		34.675
			25	34.675
			100	34.675
			6	34.675
			6	34.675
			500	34.675
			375	34.675
03/12/2025	08:04:17.011	400		34.67
			400	34.67
			400	34.67
03/12/2025	08:04:08.630	1		34.67
			1	34.67
			1	34.67
03/12/2025	08:04:03.136	866		34.67
			160	34.67
			306	34.67
			400	34.67
			866	34.67
03/12/2025	08:02:52.893	1		34.625
			1	34.625
			1	34.625
03/12/2025	08:02:51.179	45		34.625
			45	34.625
			45	34.625
03/12/2025	08:02:43.611	250		34.625
			75	34.625
			175	34.625
			250	34.625
03/12/2025	08:02:38.212	5		34.595
			5	34.595
			5	34.595
03/12/2025	08:02:37.192	57		34.625
			57	34.625
			57	34.625
03/12/2025	08:01:58.608	72		34.645
			2	34.645
			72	34.645
			70	34.645
03/12/2025	08:01:49.626	80		34.525
			80	34.525
			80	34.525
03/12/2025	08:01:42.401	107		34.525
			107	34.525
			107	34.525
03/12/2025	08:01:37.181	488		34.59
			150	34.59
			338	34.59
			488	34.59
03/12/2025	08:01:28.662	145		34.585
			145	34.585
			145	34.585
03/12/2025	08:01:11.816	50		34.585
			50	34.585
			50	34.585
03/12/2025	08:01:07.975	1		34.585
			1	34.585
			1	34.585
03/12/2025	08:01:06.575	3		34.585
			3	34.585
			3	34.585
03/12/2025	08:00:46.511	30		34.585
			30	34.585
			30	34.585
03/12/2025	08:00:37.331	120		34.555
			3	34.555
			70	34.555
			100	34.555
			50	34.555
			17	34.555
03/12/2025	08:00:14.111	20		34.585
			20	34.585
			20	34.585
03/12/2025	08:00:13.575	100		34.585
			100	34.585
			100	34.585
03/12/2025	08:00:05.676	111		34.645
			111	34.645
			11	34.645
			100	34.645
03/12/2025	08:00:04.852	3		34.645
			3	34.645
			3	34.645
03/12/2025	08:00:03.643	32		34.645
			32	34.645
			32	34.645
03/12/2025	08:00:02.965	180		34.54
			150	34.54
			30	34.54
			180	34.54
03/12/2025	07:59:59.812	2		34.645
			2	34.645
			2	34.645
03/12/2025	07:59:07.860	65		34.655
			65	34.655
			65	34.655
03/12/2025	07:59:02.704	1		34.655
			1	34.655
			1	34.655
03/12/2025	07:58:42.772	10		34.655
			10	34.655
			10	34.655
03/12/2025	07:58:34.802	150		34.54
			75	34.54
			75	34.54
			150	34.54
03/12/2025	07:58:17.660	200		34.645
			150	34.645
			200	34.645
			50	34.645
03/12/2025	07:57:57.825	5		34.645
			5	34.645
			5	34.645
03/12/2025	07:57:48.787	74		34.54
			74	34.54
			74	34.54
03/12/2025	07:56:12.612	40		34.645
			40	34.645
			40	34.645
03/12/2025	07:56:10.260	15		34.54
			15	34.54
			15	34.54
03/12/2025	07:55:50.623	180		34.555
			180	34.555
			150	34.555
			30	34.555
03/12/2025	07:55:34.591	45		34.555
			45	34.555
			45	34.555
03/12/2025	07:55:28.695	100		34.655
			100	34.655
			100	34.655
03/12/2025	07:55:06.971	117		34.655
			117	34.655
			117	34.655
03/12/2025	07:54:34.176	68		34.54
			68	34.54
			68	34.54
03/12/2025	07:54:23.309	300		34.655
			250	34.655
			50	34.655
			300	34.655
03/12/2025	07:53:52.602	30		34.655
			30	34.655
			30	34.655
03/12/2025	07:53:32.018	2		34.655
			2	34.655
			2	34.655
03/12/2025	07:53:30.019	3		34.655
			3	34.655
			3	34.655
03/12/2025	07:53:29.797	7		34.54
			7	34.54
			7	34.54
03/12/2025	07:52:50.155	100		34.655
			100	34.655
			100	34.655
03/12/2025	07:52:04.223	40		34.54
			40	34.54
			40	34.54
03/12/2025	07:50:13.207	375		34.645
			250	34.645
			125	34.645
			375	34.645
03/12/2025	07:50:02.802	1 950		34.65
			1 950	34.65
			450	34.65
			250	34.65
			80	34.65
			470	34.65
			500	34.65
			75	34.65
			125	34.65
03/12/2025	07:50:02.696	550		34.585
			150	34.585
			400	34.585
			550	34.585
03/12/2025	07:48:04.125	100		34.535
			50	34.535
			100	34.535
			50	34.535
03/12/2025	07:48:04.015	89		34.535
			89	34.535
			14	34.535
			75	34.535
03/12/2025	07:47:37.913	250		34.565
			70	34.565
			100	34.565
			80	34.565
			250	34.565
03/12/2025	07:47:27.367	10		34.65
			10	34.65
			10	34.65
03/12/2025	07:46:04.071	50		34.655
			50	34.655
			50	34.655
03/12/2025	07:45:59.478	20		34.655
			20	34.655
			20	34.655
03/12/2025	07:45:28.708	150		34.625
			150	34.625
			150	34.625
03/12/2025	07:45:17.437	300		34.655
			150	34.655
			300	34.655
			150	34.655
03/12/2025	07:44:18.024	200		34.61
			200	34.61
			200	34.61
03/12/2025	07:44:04.234	111		34.67
			11	34.67
			100	34.67
			111	34.67
03/12/2025	07:43:37.331	250		34.615
			250	34.615
			100	34.615
			150	34.615
03/12/2025	07:43:32.665	40		34.67
			40	34.67
			40	34.67
03/12/2025	07:42:33.245	300		34.67
			150	34.67
			150	34.67
			300	34.67
03/12/2025	07:42:27.110	15		34.67
			15	34.67
			15	34.67
03/12/2025	07:42:24.636	432		34.65
			432	34.65
			182	34.65
			250	34.65
03/12/2025	07:42:11.377	150		34.625
			150	34.625
			150	34.625
03/12/2025	07:41:45.027	850		34.67
			500	34.67
			100	34.67
			850	34.67
			250	34.67
03/12/2025	07:41:15.786	10		34.67
			10	34.67
			10	34.67
03/12/2025	07:40:27.064	400		34.67
			180	34.67
			70	34.67
			150	34.67
			400	34.67
03/12/2025	07:40:27.011	28		34.675
			28	34.675
			28	34.675
03/12/2025	07:39:59.710	300		34.65
			300	34.65
			250	34.65
			50	34.65
03/12/2025	07:39:57.094	20		34.61
			20	34.61
			20	34.61
03/12/2025	07:39:42.980	10		34.675
			10	34.675
			10	34.675
03/12/2025	07:39:41.758	300		34.65
			300	34.65
			50	34.65
			250	34.65
03/12/2025	07:39:31.188	52		34.61
			52	34.61
			52	34.61
03/12/2025	07:38:47.469	10		34.675
			10	34.675
			10	34.675
03/12/2025	07:38:34.614	125		34.61
			70	34.61
			55	34.61
			125	34.61
03/12/2025	07:38:14.266	28		34.71
			28	34.71
			28	34.71
03/12/2025	07:37:30.425	10		34.71
			10	34.71
			10	34.71
03/12/2025	07:37:22.447	30		34.715
			30	34.715
			30	34.715
03/12/2025	07:36:53.470	10		34.61
			10	34.61
			10	34.61
03/12/2025	07:36:36.871	350		34.625
			350	34.625
			200	34.625
			150	34.625
03/12/2025	07:36:12.081	500		34.695
			500	34.695
			500	34.695
03/12/2025	07:35:59.761	67		34.69
			67	34.69
			67	34.69
03/12/2025	07:35:39.904	50		34.69
			50	34.69
			50	34.69
03/12/2025	07:35:34.382	400		34.69
			150	34.69
			250	34.69
			400	34.69
03/12/2025	07:34:28.344	100		34.69
			100	34.69
			100	34.69
03/12/2025	07:34:24.308	145		34.69
			45	34.69
			100	34.69
			145	34.69
03/12/2025	07:34:17.673	30		34.69
			30	34.69
			30	34.69
03/12/2025	07:34:12.918	70		34.695
			70	34.695
			70	34.695
03/12/2025	07:33:30.240	50		34.715
			50	34.715
			50	34.715
03/12/2025	07:33:15.252	500		34.73
			50	34.73
			500	34.73
			350	34.73
			100	34.73
03/12/2025	07:33:09.009	500		34.725
			500	34.725
			500	34.725
03/12/2025	07:33:06.241	89		34.725
			89	34.725
			89	34.725
03/12/2025	07:33:01.753	50		34.725
			40	34.725
			50	34.725
			10	34.725
03/12/2025	07:32:16.896	1 590		34.60
			140	34.60
			500	34.60
			450	34.60
			500	34.60
			1 590	34.60
03/12/2025	07:32:11.235	1 202		34.565
			1 202	34.565
			550	34.565
			500	34.565
			152	34.565
03/12/2025	07:32:06.314	50		34.595
			50	34.595
			50	34.595
03/12/2025	07:31:47.249	145		34.555
			145	34.555
			10	34.555
			120	34.555
			15	34.555
03/12/2025	07:31:47.005	499		34.555
			28	34.555
			121	34.555
			110	34.555
			100	34.555
			499	34.555
			110	34.555
			30	34.555
03/12/2025	07:31:46.347	500		34.555
			300	34.555
			90	34.555
			500	34.555
			45	34.555
			35	34.555
			30	34.555
03/12/2025	07:31:46.157	1 000		34.555
			500	34.555
			1 000	34.555
			500	34.555
03/12/2025	07:31:21.647	500		34.495
			500	34.495
			500	34.495
03/12/2025	07:31:21.424	76		34.495
			76	34.495
			76	34.495
03/12/2025	07:31:20.275	1 000		34.495
			1 000	34.495
			1 000	34.495
03/12/2025	07:31:13.853	700		34.455
			700	34.455
			367	34.455
			308	34.455
			25	34.455
03/12/2025	07:31:13.645	1 000		34.495
			1 000	34.495
			1 000	34.495
03/12/2025	07:31:08.721	719		34.45
			44	34.45
			80	34.45
			250	34.45
			50	34.45
			100	34.45
			40	34.45
			633	34.45
			70	34.45
			125	34.45
			15	34.45
			10	34.45
			1	34.45
			20	34.45
03/12/2025	07:30:56.303	4 345		34.35
			300	34.35
			500	34.35
			100	34.35
			500	34.35
			3 400	34.35
			30	34.35
			45	34.35
			200	34.35
			250	34.35
			100	34.35
			500	34.35
			500	34.35
			200	34.35
			500	34.35
			270	34.35
			15	34.35
			250	34.35
			500	34.35
			500	34.35
			30	34.35
03/12/2025	07:30:44.391	2 975		34.25
			70	34.25
			300	34.25
			15	34.25
			896	34.25
			99	34.25
			60	34.25
			190	34.25
			60	34.25
			2 900	34.25
			1 200	34.25
			40	34.25
			100	34.25
			20	34.25
03/12/2025	07:30:04.746	11 534		34.13
			300	34.13
			29	34.13
			88	34.13
			140	34.13
			4 000	34.13
			500	34.13
			75	34.13
			28	34.13
			35	34.13
			32	34.13
			1 000	34.13
			100	34.13
			50	34.13
			1 000	34.13
			60	34.13
			30	34.13
			20	34.13
			10	34.13
			500	34.13
			500	34.13
			225	34.13
			60	34.13
			72	34.13
			50	34.13
			145	34.13
			5 000	34.13
			20	34.13
			25	34.13
			20	34.13
			17	34.13
			500	34.13
			2 800	34.13
			7	34.13
			2	34.13
			500	34.13
			50	34.13
			100	34.13
			20	34.13
			850	34.13
			30	34.13
			300	34.13
			200	34.13
			50	34.13
			150	34.13
			15	34.13
			276	34.13
			96	34.13
			1 000	34.13
			200	34.13
			250	34.13
			30	34.13
			180	34.13
			15	34.13
			500	34.13
			378	34.13
			35	34.13
			50	34.13
			100	34.13
			3	34.13
			250	34.13

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 540.50
Ask: 1 542.00
Volume: 12 066
+2.90%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 08:19:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice