Tradegate Exchange

Bayer AG

737

537

34.005

Date	Time	Volume	Order Volume	Price
02/12/2025	07:44:23.669	1 000		33.205
			1 000	33.205
			1 000	33.205
02/12/2025	07:44:23.602	1 000		33.205
			850	33.205
			1 000	33.205
			150	33.205
02/12/2025	07:44:21.938	428		33.18
			428	33.18
			428	33.18
02/12/2025	07:44:18.737	428		33.175
			428	33.175
			428	33.175
02/12/2025	07:44:14.909	5 000		33.15
			2 000	33.15
			5 000	33.15
			3 000	33.15
02/12/2025	07:44:00.761	1 000		33.20
			1 000	33.20
			1 000	33.20
02/12/2025	07:43:57.794	35		33.395
			35	33.395
			35	33.395
02/12/2025	07:43:56.634	200		33.20
			100	33.20
			100	33.20
			200	33.20
02/12/2025	07:43:46.403	12 314		33.37
			250	33.37
			30	33.37
			4 640	33.37
			1 949	33.37
			250	33.37
			85	33.37
			100	33.37
			130	33.37
			66	33.37
			77	33.37
			100	33.37
			1	33.37
			63	33.37
			40	33.37
			100	33.37
			250	33.37
			100	33.37
			199	33.37
			10 000	33.37
			1 200	33.37
			100	33.37
			1 000	33.37
			1 500	33.37
			8	33.37
			360	33.37
			1 100	33.37
			310	33.37
			60	33.37
			300	33.37
			125	33.37
			135	33.37
02/12/2025	07:43:09.959	1 000		33.045
			1 000	33.045
			1 000	33.045
02/12/2025	07:43:05.184	50		33.005
			50	33.005
			50	33.005
02/12/2025	07:43:03.012	599		33.135
			300	33.135
			299	33.135
			599	33.135
02/12/2025	07:42:51.217	400		33.125
			300	33.125
			100	33.125
			400	33.125
02/12/2025	07:42:47.040	250		33.125
			85	33.125
			10	33.125
			100	33.125
			25	33.125
			150	33.125
			50	33.125
			80	33.125
02/12/2025	07:42:40.649	18 803		33.005
			100	33.005
			130	33.005
			90	33.005
			400	33.005
			130	33.005
			8	33.005
			14	33.005
			400	33.005
			100	33.005
			70	33.005
			130	33.005
			100	33.005
			500	33.005
			74	33.005
			200	33.005
			100	33.005
			10	33.005
			1 250	33.005
			30	33.005
			43	33.005
			250	33.005
			103	33.005
			100	33.005
			5 100	33.005
			30	33.005
			56	33.005
			300	33.005
			250	33.005
			24	33.005
			125	33.005
			12	33.005
			100	33.005
			11	33.005
			100	33.005
			50	33.005
			320	33.005
			50	33.005
			500	33.005
			5 673	33.005
			153	33.005
			400	33.005
			112	33.005
			40	33.005
			100	33.005
			100	33.005
			75	33.005
			400	33.005
			30	33.005
			110	33.005
			200	33.005
			5	33.005
			38	33.005
			4	33.005
			600	33.005
			100	33.005
			50	33.005
			1 000	33.005
			100	33.005
			15	33.005
			2 500	33.005
			103	33.005
			74	33.005
			30	33.005
			140	33.005
			70	33.005
			45	33.005
			69	33.005
			350	33.005
			130	33.005
			176	33.005
			5	33.005
			10	33.005
			100	33.005
			10	33.005
			27	33.005
			100	33.005
			50	33.005
			30	33.005
			90	33.005
			41	33.005
			100	33.005
			5 000	33.005
			30	33.005
			150	33.005
			12	33.005
			20	33.005
			1 000	33.005
			100	33.005
			228	33.005
			700	33.005
			100	33.005
			5 000	33.005
			2	33.005
			100	33.005
			30	33.005
			10	33.005
			32	33.005
			177	33.005
02/12/2025	07:41:27.585	1 000		32.945
			1 000	32.945
			1 000	32.945
02/12/2025	07:41:26.596	50		32.945
			50	32.945
			50	32.945
02/12/2025	07:41:25.482	608		32.945
			250	32.945
			608	32.945
			358	32.945
02/12/2025	07:41:17.490	161		32.855
			161	32.855
			161	32.855
02/12/2025	07:40:59.517	820		32.855
			250	32.855
			820	32.855
			505	32.855
			35	32.855
			30	32.855
02/12/2025	07:40:30.941	820		32.845
			820	32.845
			820	32.845
02/12/2025	07:40:26.560	500		32.845
			500	32.845
			500	32.845
02/12/2025	07:40:14.194	16		32.705
			11	32.705
			5	32.705
			16	32.705
02/12/2025	07:40:13.962	50		32.705
			50	32.705
			50	32.705
02/12/2025	07:40:07.941	75		32.875
			75	32.875
			75	32.875
02/12/2025	07:40:04.810	750		32.90
			300	32.90
			25	32.90
			25	32.90
			300	32.90
			750	32.90
			100	32.90
02/12/2025	07:40:01.791	850		32.895
			850	32.895
			100	32.895
			750	32.895
02/12/2025	07:39:55.916	500		32.895
			201	32.895
			299	32.895
			500	32.895
02/12/2025	07:39:53.966	150		32.895
			150	32.895
			150	32.895
02/12/2025	07:39:48.127	70		32.895
			70	32.895
			70	32.895
02/12/2025	07:39:43.660	250		32.895
			250	32.895
			208	32.895
			42	32.895
02/12/2025	07:39:38.020	2 167		32.88
			2 167	32.88
			2 000	32.88
			67	32.88
			100	32.88
02/12/2025	07:39:32.465	1 000		32.875
			100	32.875
			900	32.875
			1 000	32.875
02/12/2025	07:39:27.537	500		32.80
			500	32.80
			500	32.80
02/12/2025	07:39:24.182	500		32.795
			500	32.795
			500	32.795
02/12/2025	07:38:57.691	9 000		32.75
			50	32.75
			50	32.75
			9 000	32.75
			500	32.75
			3 400	32.75
			5 000	32.75
02/12/2025	07:38:36.721	1 000		32.675
			1 000	32.675
			1 000	32.675
02/12/2025	07:38:31.478	100		32.695
			100	32.695
			100	32.695
02/12/2025	07:38:30.958	1		32.695
			1	32.695
			1	32.695
02/12/2025	07:38:25.254	348		32.70
			348	32.70
			348	32.70
02/12/2025	07:38:21.740	91		32.695
			91	32.695
			91	32.695
02/12/2025	07:37:58.252	1 970		32.705
			200	32.705
			1 970	32.705
			1 270	32.705
			500	32.705
02/12/2025	07:37:48.938	35		32.70
			35	32.70
			35	32.70
02/12/2025	07:37:47.851	800		32.70
			800	32.70
			800	32.70
02/12/2025	07:37:30.258	400		32.70
			400	32.70
			400	32.70
02/12/2025	07:37:27.238	50		32.70
			50	32.70
			50	32.70
02/12/2025	07:37:20.250	530		32.70
			530	32.70
			500	32.70
			30	32.70
02/12/2025	07:37:20.161	530		32.705
			530	32.705
			530	32.705
02/12/2025	07:37:12.966	426		32.825
			426	32.825
			176	32.825
			250	32.825
02/12/2025	07:37:05.945	250		32.68
			250	32.68
			250	32.68
02/12/2025	07:37:04.253	100		32.845
			100	32.845
			100	32.845
02/12/2025	07:37:03.248	201		32.845
			201	32.845
			201	32.845
02/12/2025	07:37:01.010	250		32.65
			250	32.65
			250	32.65
02/12/2025	07:36:58.993	200		32.705
			200	32.705
			200	32.705
02/12/2025	07:36:48.684	2 000		32.705
			2 000	32.705
			2 000	32.705
02/12/2025	07:36:45.790	500		32.70
			500	32.70
			500	32.70
02/12/2025	07:36:45.707	500		32.705
			500	32.705
			500	32.705
02/12/2025	07:36:41.279	305		32.875
			305	32.875
			305	32.875
02/12/2025	07:36:37.840	570		32.705
			570	32.705
			570	32.705
02/12/2025	07:36:33.043	742		32.875
			50	32.875
			100	32.875
			367	32.875
			742	32.875
			125	32.875
			100	32.875
02/12/2025	07:36:33.024	629		32.80
			371	32.80
			500	32.80
			11	32.80
			93	32.80
			25	32.80
			258	32.80
02/12/2025	07:36:24.619	629		32.795
			629	32.795
			629	32.795
02/12/2025	07:36:22.430	121		32.795
			121	32.795
			121	32.795
02/12/2025	07:36:18.735	879		32.795
			879	32.795
			125	32.795
			754	32.795
02/12/2025	07:36:17.072	100		32.795
			100	32.795
			100	32.795
02/12/2025	07:36:04.086	30		32.795
			30	32.795
			30	32.795
02/12/2025	07:36:03.157	500		32.795
			500	32.795
			450	32.795
			50	32.795
02/12/2025	07:35:46.323	1 546		32.75
			40	32.75
			500	32.75
			70	32.75
			902	32.75
			80	32.75
			250	32.75
			719	32.75
			494	32.75
			37	32.75
02/12/2025	07:35:38.552	1 098		32.695
			1 098	32.695
			799	32.695
			299	32.695
02/12/2025	07:35:33.838	100		32.695
			100	32.695
			100	32.695
02/12/2025	07:35:33.172	200		32.695
			200	32.695
			200	32.695
02/12/2025	07:35:29.676	1 000		32.70
			1 000	32.70
			1 000	32.70
02/12/2025	07:35:29.294	200		32.70
			200	32.70
			200	32.70
02/12/2025	07:35:27.728	200		32.70
			13	32.70
			74	32.70
			72	32.70
			31	32.70
			10	32.70
			200	32.70
02/12/2025	07:35:20.941	250		32.615
			250	32.615
			250	32.615
02/12/2025	07:35:15.639	1 000		32.60
			1 000	32.60
			1 000	32.60
02/12/2025	07:35:13.480	1 000		32.60
			85	32.60
			100	32.60
			1 000	32.60
			723	32.60
			80	32.60
			12	32.60
02/12/2025	07:35:07.215	72		32.595
			39	32.595
			33	32.595
			72	32.595
02/12/2025	07:34:56.029	500		32.515
			500	32.515
			500	32.515
02/12/2025	07:34:49.133	250		32.545
			250	32.545
			125	32.545
			125	32.545
02/12/2025	07:34:44.575	30		32.515
			30	32.515
			30	32.515
02/12/2025	07:34:40.744	1 100		32.53
			100	32.53
			100	32.53
			1 000	32.53
			1 000	32.53
02/12/2025	07:34:35.601	7 756		32.50
			1 100	32.50
			150	32.50
			750	32.50
			40	32.50
			350	32.50
			10	32.50
			5 000	32.50
			90	32.50
			40	32.50
			32	32.50
			2 756	32.50
			500	32.50
			1 790	32.50
			250	32.50
			40	32.50
			480	32.50
			250	32.50
			10	32.50
			20	32.50
			70	32.50
			150	32.50
			100	32.50
			56	32.50
			40	32.50
			100	32.50
			40	32.50
			50	32.50
			64	32.50
			361	32.50
			450	32.50
			30	32.50
			300	32.50
			43	32.50
02/12/2025	07:34:30.718	500		32.495
			500	32.495
			500	32.495
02/12/2025	07:34:30.420	500		32.495
			325	32.495
			500	32.495
			175	32.495
02/12/2025	07:34:30.280	1 000		32.495
			1 000	32.495
			1 000	32.495
02/12/2025	07:34:30.124	1 000		32.495
			1 000	32.495
			1 000	32.495
02/12/2025	07:34:29.968	1 000		32.495
			1 000	32.495
			1 000	32.495
02/12/2025	07:34:29.422	1 000		32.495
			1 000	32.495
			1 000	32.495
02/12/2025	07:34:28.647	931		32.495
			931	32.495
			931	32.495
02/12/2025	07:34:27.516	930		32.495
			930	32.495
			930	32.495
02/12/2025	07:34:23.373	1 467		32.495
			967	32.495
			500	32.495
			5	32.495
			1 015	32.495
			48	32.495
			65	32.495
			8	32.495
			90	32.495
			36	32.495
			200	32.495
02/12/2025	07:34:12.220	736		32.355
			400	32.355
			36	32.355
			100	32.355
			61	32.355
			500	32.355
			200	32.355
			175	32.355
02/12/2025	07:33:57.389	325		32.335
			325	32.335
			325	32.335
02/12/2025	07:33:52.965	500		32.345
			500	32.345
			500	32.345
02/12/2025	07:33:52.473	1 000		32.19
			1 000	32.19
			1 000	32.19
02/12/2025	07:33:52.197	300		32.345
			300	32.345
			300	32.345
02/12/2025	07:33:46.962	500		32.345
			500	32.345
			500	32.345
02/12/2025	07:33:46.020	500		32.345
			500	32.345
			500	32.345
02/12/2025	07:33:44.792	500		32.345
			299	32.345
			500	32.345
			201	32.345
02/12/2025	07:33:43.511	1 000		32.19
			1 000	32.19
			1 000	32.19
02/12/2025	07:33:41.902	500		32.345
			500	32.345
			500	32.345
02/12/2025	07:33:39.016	66		32.345
			66	32.345
			66	32.345
02/12/2025	07:33:37.571	35		32.345
			35	32.345
			35	32.345
02/12/2025	07:33:36.612	49		32.345
			49	32.345
			49	32.345
02/12/2025	07:33:36.033	500		32.345
			200	32.345
			300	32.345
			500	32.345
02/12/2025	07:33:31.495	1 000		32.19
			1 000	32.19
			1 000	32.19
02/12/2025	07:33:28.487	334		32.345
			334	32.345
			128	32.345
			206	32.345
02/12/2025	07:33:26.074	500		32.20
			500	32.20
			500	32.20
02/12/2025	07:33:21.426	545		32.205
			545	32.205
			500	32.205
			45	32.205
02/12/2025	07:33:17.938	50		32.315
			50	32.315
			50	32.315
02/12/2025	07:33:12.771	1 100		32.30
			1	32.30
			25	32.30
			889	32.30
			1 100	32.30
			25	32.30
			160	32.30
02/12/2025	07:33:08.668	400		32.275
			400	32.275
			400	32.275
02/12/2025	07:32:57.508	301		32.295
			114	32.295
			10	32.295
			167	32.295
			101	32.295
			10	32.295
			200	32.295
02/12/2025	07:32:55.634	7 425		32.20
			7 000	32.20
			125	32.20
			100	32.20
			100	32.20
			100	32.20
			2 483	32.20
			130	32.20
			4 000	32.20
			35	32.20
			717	32.20
			60	32.20
02/12/2025	07:32:35.985	1 000		32.16
			1 000	32.16
			1 000	32.16
02/12/2025	07:32:29.666	1 000		32.15
			1 000	32.15
			1 000	32.15
02/12/2025	07:32:25.555	1 000		32.155
			1 000	32.155
			1 000	32.155
02/12/2025	07:32:24.310	504		32.155
			131	32.155
			40	32.155
			30	32.155
			200	32.155
			38	32.155
			474	32.155
			95	32.155
02/12/2025	07:32:18.481	1 357		32.155
			100	32.155
			857	32.155
			257	32.155
			500	32.155
			1 000	32.155
02/12/2025	07:31:56.638	728		32.095
			728	32.095
			728	32.095
02/12/2025	07:31:53.468	1 000		32.07
			1 000	32.07
			1 000	32.07
02/12/2025	07:31:53.365	1 204		32.07
			704	32.07
			500	32.07
			254	32.07
			250	32.07
			700	32.07
02/12/2025	07:31:24.359	704		32.045
			704	32.045
			704	32.045
02/12/2025	07:31:22.019	62		32.045
			62	32.045
			62	32.045
02/12/2025	07:31:21.720	704		32.045
			704	32.045
			704	32.045
02/12/2025	07:31:20.278	1 000		32.005
			1 000	32.005
			1 000	32.005
02/12/2025	07:31:19.726	400		32.095
			270	32.095
			130	32.095
			400	32.095
02/12/2025	07:31:18.358	80		32.095
			80	32.095
			80	32.095
02/12/2025	07:31:08.993	1 000		31.90
			1 000	31.90
			1 000	31.90
02/12/2025	07:31:04.264	1		31.90
			1	31.90
			1	31.90
02/12/2025	07:31:03.405	75		32.10
			50	32.10
			25	32.10
			50	32.10
			25	32.10
02/12/2025	07:30:55.828	30 419		32.00
			150	32.00
			415	32.00
			450	32.00
			100	32.00
			250	32.00
			49	32.00
			3	32.00
			8	32.00
			18	32.00
			158	32.00
			20	32.00
			250	32.00
			60	32.00
			100	32.00
			200	32.00
			155	32.00
			50	32.00
			115	32.00
			100	32.00
			100	32.00
			435	32.00
			7	32.00
			15 000	32.00
			11	32.00
			200	32.00
			120	32.00
			55	32.00
			50	32.00
			80	32.00
			50	32.00
			45	32.00
			1	32.00
			150	32.00
			1 000	32.00
			3 500	32.00
			214	32.00
			16	32.00
			160	32.00
			65	32.00
			5 010	32.00
			100	32.00
			45	32.00
			250	32.00
			10 000	32.00
			384	32.00
			100	32.00
			330	32.00
			150	32.00
			35	32.00
			40	32.00
			1 000	32.00
			500	32.00
			200	32.00
			250	32.00
			50	32.00
			36	32.00
			100	32.00
			31	32.00
			4 000	32.00
			100	32.00
			800	32.00
			100	32.00
			25	32.00
			750	32.00
			70	32.00
			30	32.00
			497	32.00
			72	32.00
			110	32.00
			17	32.00
			152	32.00
			200	32.00
			200	32.00
			450	32.00
			400	32.00
			300	32.00
			30	32.00
			200	32.00
			200	32.00
			498	32.00
			1 000	32.00
			160	32.00
			35	32.00
			22	32.00
			200	32.00
			160	32.00
			80	32.00
			50	32.00
			130	32.00
			29	32.00
			550	32.00
			280	32.00
			200	32.00
			100	32.00
			150	32.00
			14	32.00
			212	32.00
			100	32.00
			93	32.00
			26	32.00
			50	32.00
			100	32.00
			2	32.00
			100	32.00
			350	32.00
			100	32.00
			90	32.00
			325	32.00
			50	32.00
			1 000	32.00
			3	32.00
			500	32.00
			300	32.00
			280	32.00
			20	32.00
			20	32.00
			100	32.00
			100	32.00
			200	32.00
			31	32.00
			66	32.00
			250	32.00
			30	32.00
			65	32.00
			40	32.00
			30	32.00
			100	32.00
			305	32.00
			150	32.00
			5	32.00
			400	32.00
			10	32.00
			90	32.00
			30	32.00
			203	32.00
			30	32.00
02/12/2025	07:30:08.865	55 687		31.80
			600	31.80
			1	31.80
			99	31.80
			500	31.80
			200	31.80
			1 000	31.80
			225	31.80
			150	31.80
			484	31.80
			50	31.80
			200	31.80
			2 500	31.80
			4	31.80
			450	31.80
			53	31.80
			40	31.80
			70	31.80
			50	31.80
			30	31.80
			240	31.80
			320	31.80
			200	31.80
			330	31.80
			210	31.80
			500	31.80
			30	31.80
			300	31.80
			50	31.80
			75	31.80
			16	31.80
			200	31.80
			32	31.80
			300	31.80
			322	31.80
			150	31.80
			500	31.80
			200	31.80
			24	31.80
			77	31.80
			500	31.80
			101	31.80
			5	31.80
			100	31.80
			1 000	31.80
			150	31.80
			350	31.80
			200	31.80
			150	31.80
			210	31.80
			2 000	31.80
			2 000	31.80
			200	31.80
			400	31.80
			12	31.80
			100	31.80
			10	31.80
			100	31.80
			13	31.80
			100	31.80
			16	31.80
			850	31.80
			150	31.80
			160	31.80
			200	31.80
			200	31.80
			134	31.80
			150	31.80
			100	31.80
			50	31.80
			90	31.80
			330	31.80
			140	31.80
			15	31.80
			50	31.80
			150	31.80
			200	31.80
			20	31.80
			300	31.80
			100	31.80
			63	31.80
			100	31.80
			50	31.80
			3 000	31.80
			150	31.80
			300	31.80
			300	31.80
			65	31.80
			320	31.80
			1 000	31.80
			110	31.80
			100	31.80
			4	31.80
			14	31.80
			10	31.80
			100	31.80
			365	31.80
			100	31.80
			100	31.80
			70	31.80
			10	31.80
			400	31.80
			330	31.80
			80	31.80
			200	31.80
			500	31.80
			33	31.80
			175	31.80
			5 000	31.80
			86	31.80
			80	31.80
			250	31.80
			900	31.80
			66	31.80
			172	31.80
			200	31.80
			200	31.80
			50	31.80
			20	31.80
			98	31.80
			5 000	31.80
			250	31.80
			294	31.80
			250	31.80
			100	31.80
			50	31.80
			100	31.80
			50	31.80
			1 000	31.80
			8	31.80
			413	31.80
			80	31.80
			200	31.80
			1 000	31.80
			650	31.80
			1 964	31.80
			30	31.80
			7 000	31.80
			500	31.80
			172	31.80
			1 300	31.80
			39	31.80
			850	31.80
			800	31.80
			80	31.80
			5 000	31.80
			96	31.80
			200	31.80
			40	31.80
			100	31.80
			20	31.80
			200	31.80
			20	31.80
			1 000	31.80
			300	31.80
			960	31.80
			795	31.80
			100	31.80
			502	31.80
			420	31.80
			30	31.80
			720	31.80
			106	31.80
			300	31.80
			100	31.80
			25	31.80
			200	31.80
			170	31.80
			40	31.80
			70	31.80
			102	31.80
			100	31.80
			10 000	31.80
			250	31.80
			144	31.80
			25	31.80
			5	31.80
			498	31.80
			10 000	31.80
			108	31.80
			250	31.80
			60	31.80
			500	31.80
			100	31.80
			200	31.80
			1 000	31.80
			200	31.80
			15	31.80
			2 000	31.80
			1 182	31.80
			40	31.80
			100	31.80
			8 800	31.80
			27	31.80
			100	31.80
			50	31.80
			300	31.80
			65	31.80
			1 000	31.80
			400	31.80
			3 000	31.80

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

Bayer AG

Bid: 34.005 / Ask: 34.195
Volume: 525 866
+12.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 08:19:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice