Tradegate Exchange

Bayer AG

301

226

22.74

Date	Time	Volume	Order Volume	Price
13/03/2025	10:21:01.578	400		22.74
			400	22.74
			400	22.74
13/03/2025	10:20:56.300	200		22.735
			200	22.735
			200	22.735
13/03/2025	10:19:18.364	50		22.795
			50	22.795
			50	22.795
13/03/2025	10:18:59.552	78		22.78
			78	22.78
			78	22.78
13/03/2025	10:17:18.292	50		22.785
			50	22.785
			50	22.785
13/03/2025	10:16:17.386	200		22.78
			200	22.78
			200	22.78
13/03/2025	10:14:17.190	300		22.735
			300	22.735
			300	22.735
13/03/2025	10:13:47.214	500		22.75
			500	22.75
			500	22.75
13/03/2025	10:13:39.274	34		22.74
			34	22.74
			34	22.74
13/03/2025	10:12:38.601	2 500		22.71
			2 500	22.71
			2 500	22.71
13/03/2025	10:11:56.466	1 680		22.705
			1 680	22.705
			1 680	22.705
13/03/2025	10:09:23.409	50		22.65
			50	22.65
			50	22.65
13/03/2025	10:08:55.328	100		22.66
			100	22.66
			100	22.66
13/03/2025	10:08:52.526	239		22.67
			239	22.67
			239	22.67
13/03/2025	10:08:31.102	65		22.67
			65	22.67
			65	22.67
13/03/2025	10:07:06.364	170		22.645
			170	22.645
			170	22.645
13/03/2025	10:06:51.420	10		22.68
			10	22.68
			10	22.68
13/03/2025	10:06:41.281	50		22.675
			50	22.675
			50	22.675
13/03/2025	10:03:21.624	240		22.685
			240	22.685
			240	22.685
13/03/2025	10:02:26.173	50		22.71
			50	22.71
			50	22.71
13/03/2025	10:02:25.227	1		22.71
			1	22.71
			1	22.71
13/03/2025	10:02:10.252	500		22.70
			500	22.70
			500	22.70
13/03/2025	10:02:10.104	11		22.71
			11	22.71
			11	22.71
13/03/2025	10:02:01.502	50		22.725
			50	22.725
			50	22.725
13/03/2025	10:01:42.631	100		22.73
			100	22.73
			100	22.73
13/03/2025	10:00:49.726	150		22.80
			150	22.80
			150	22.80
13/03/2025	10:00:03.330	500		22.835
			500	22.835
			500	22.835
13/03/2025	09:59:17.506	2 500		22.80
			2 500	22.80
			2 500	22.80
13/03/2025	09:58:12.263	141		22.80
			141	22.80
			141	22.80
13/03/2025	09:57:59.556	55		22.80
			55	22.80
			55	22.80
13/03/2025	09:56:58.464	22		22.75
			22	22.75
			22	22.75
13/03/2025	09:55:47.165	38		22.67
			38	22.67
			38	22.67
13/03/2025	09:54:50.425	500		22.675
			500	22.675
			500	22.675
13/03/2025	09:54:25.133	3		22.68
			3	22.68
			3	22.68
13/03/2025	09:54:17.680	3		22.69
			3	22.69
			3	22.69
13/03/2025	09:53:53.237	27		22.675
			27	22.675
			27	22.675
13/03/2025	09:53:09.562	200		22.70
			200	22.70
			200	22.70
13/03/2025	09:51:52.475	400		22.755
			400	22.755
			400	22.755
13/03/2025	09:51:38.984	110		22.73
			110	22.73
			110	22.73
13/03/2025	09:51:32.529	825		22.73
			825	22.73
			825	22.73
13/03/2025	09:51:17.398	150		22.715
			150	22.715
			150	22.715
13/03/2025	09:51:15.441	200		22.725
			200	22.725
			200	22.725
13/03/2025	09:50:29.161	200		22.70
			200	22.70
			200	22.70
13/03/2025	09:50:03.060	450		22.71
			450	22.71
			450	22.71
13/03/2025	09:49:58.782	300		22.70
			300	22.70
			300	22.70
13/03/2025	09:49:29.831	50		22.725
			50	22.725
			50	22.725
13/03/2025	09:49:02.689	1 000		22.705
			1 000	22.705
			1 000	22.705
13/03/2025	09:49:02.219	4		22.715
			4	22.715
			4	22.715
13/03/2025	09:48:59.240	300		22.715
			300	22.715
			300	22.715
13/03/2025	09:48:53.246	6		22.72
			6	22.72
			6	22.72
13/03/2025	09:48:24.341	8		22.715
			8	22.715
			8	22.715
13/03/2025	09:46:44.687	10		22.705
			10	22.705
			10	22.705
13/03/2025	09:45:50.085	500		22.665
			500	22.665
			500	22.665
13/03/2025	09:44:37.542	364		22.66
			364	22.66
			364	22.66
13/03/2025	09:43:34.314	2 035		22.63
			2 035	22.63
			2 035	22.63
13/03/2025	09:41:47.168	201		22.635
			201	22.635
			201	22.635
13/03/2025	09:41:39.067	25		22.64
			25	22.64
			25	22.64
13/03/2025	09:41:13.004	1 000		22.645
			1 000	22.645
			1 000	22.645
13/03/2025	09:40:51.412	500		22.625
			500	22.625
			500	22.625
13/03/2025	09:40:29.619	2		22.625
			2	22.625
			2	22.625
13/03/2025	09:40:02.693	2		22.66
			2	22.66
			2	22.66
13/03/2025	09:39:43.080	90		22.67
			90	22.67
			90	22.67
13/03/2025	09:38:52.207	2 500		22.67
			2 500	22.67
			2 500	22.67
13/03/2025	09:36:41.729	1		22.715
			1	22.715
			1	22.715
13/03/2025	09:36:13.591	555		22.725
			555	22.725
			555	22.725
13/03/2025	09:35:54.841	100		22.725
			100	22.725
			100	22.725
13/03/2025	09:35:18.066	20		22.71
			20	22.71
			20	22.71
13/03/2025	09:35:17.071	187		22.71
			187	22.71
			187	22.71
13/03/2025	09:34:03.566	96		22.68
			96	22.68
			96	22.68
13/03/2025	09:33:28.751	50		22.68
			50	22.68
			50	22.68
13/03/2025	09:33:22.957	999		22.69
			999	22.69
			999	22.69
13/03/2025	09:33:17.973	200		22.70
			200	22.70
			200	22.70
13/03/2025	09:33:02.542	500		22.685
			500	22.685
			500	22.685
13/03/2025	09:33:01.312	750		22.68
			750	22.68
			750	22.68
13/03/2025	09:31:23.876	2		22.645
			2	22.645
			2	22.645
13/03/2025	09:28:29.656	100		22.69
			100	22.69
			100	22.69
13/03/2025	09:28:08.164	50		22.69
			50	22.69
			50	22.69
13/03/2025	09:27:52.767	132		22.685
			132	22.685
			132	22.685
13/03/2025	09:27:18.761	11 500		22.62
			11 500	22.62
			11 500	22.62
13/03/2025	09:27:01.270	2 500		22.66
			2 500	22.66
			2 500	22.66
13/03/2025	09:26:23.536	50		22.655
			50	22.655
			50	22.655
13/03/2025	09:26:06.263	8		22.665
			8	22.665
			8	22.665
13/03/2025	09:25:39.055	13		22.66
			13	22.66
			13	22.66
13/03/2025	09:24:08.767	71		22.65
			71	22.65
			71	22.65
13/03/2025	09:23:41.659	22		22.685
			22	22.685
			22	22.685
13/03/2025	09:23:36.461	497		22.68
			497	22.68
			497	22.68
13/03/2025	09:23:32.124	100		22.69
			100	22.69
			100	22.69
13/03/2025	09:23:27.437	276		22.70
			276	22.70
			276	22.70
13/03/2025	09:23:12.158	2		22.665
			2	22.665
			2	22.665
13/03/2025	09:22:47.230	400		22.72
			400	22.72
			400	22.72
13/03/2025	09:22:46.688	500		22.71
			500	22.71
			500	22.71
13/03/2025	09:22:15.843	300		22.725
			300	22.725
			300	22.725
13/03/2025	09:22:05.597	1		22.725
			1	22.725
			1	22.725
13/03/2025	09:22:02.266	100		22.71
			100	22.71
			100	22.71
13/03/2025	09:21:21.952	4		22.715
			4	22.715
			4	22.715
13/03/2025	09:20:34.239	150		22.70
			150	22.70
			150	22.70
13/03/2025	09:20:03.730	1 000		22.64
			1 000	22.64
			1 000	22.64
13/03/2025	09:19:46.765	485		22.645
			485	22.645
			485	22.645
13/03/2025	09:19:33.610	10		22.67
			10	22.67
			10	22.67
13/03/2025	09:19:16.463	50		22.625
			50	22.625
			50	22.625
13/03/2025	09:19:03.185	300		22.605
			300	22.605
			300	22.605
13/03/2025	09:18:16.344	25		22.57
			25	22.57
			25	22.57
13/03/2025	09:18:05.971	550		22.60
			50	22.60
			500	22.60
			550	22.60
13/03/2025	09:18:04.340	250		22.61
			250	22.61
			250	22.61
13/03/2025	09:18:00.340	50		22.62
			50	22.62
			50	22.62
13/03/2025	09:17:59.369	1 000		22.66
			1 000	22.66
			1 000	22.66
13/03/2025	09:16:28.366	80		22.63
			80	22.63
			80	22.63
13/03/2025	09:15:54.367	1		22.66
			1	22.66
			1	22.66
13/03/2025	09:15:13.199	10		22.725
			10	22.725
			10	22.725
13/03/2025	09:14:35.307	3		22.755
			3	22.755
			3	22.755
13/03/2025	09:13:53.492	100		22.755
			100	22.755
			100	22.755
13/03/2025	09:13:11.252	100		22.78
			100	22.78
			100	22.78
13/03/2025	09:12:53.384	1		22.79
			1	22.79
			1	22.79
13/03/2025	09:12:42.590	1 000		22.80
			1 000	22.80
			1 000	22.80
13/03/2025	09:11:54.284	200		22.78
			200	22.78
			200	22.78
13/03/2025	09:11:32.160	500		22.80
			500	22.80
			500	22.80
13/03/2025	09:11:13.930	20		22.79
			20	22.79
			20	22.79
13/03/2025	09:10:57.947	975		22.80
			675	22.80
			300	22.80
			975	22.80
13/03/2025	09:10:47.624	100		22.815
			100	22.815
			100	22.815
13/03/2025	09:10:41.060	2		22.81
			2	22.81
			2	22.81
13/03/2025	09:09:31.586	2 000		22.81
			2 000	22.81
			2 000	22.81
13/03/2025	09:09:01.631	20		22.80
			20	22.80
			20	22.80
13/03/2025	09:08:13.727	15		22.765
			15	22.765
			15	22.765
13/03/2025	09:04:42.182	11		22.645
			11	22.645
			11	22.645
13/03/2025	09:04:39.200	100		22.645
			100	22.645
			100	22.645
13/03/2025	09:04:36.506	1		22.67
			1	22.67
			1	22.67
13/03/2025	09:04:34.966	148		22.665
			148	22.665
			148	22.665
13/03/2025	09:04:33.017	252		22.685
			52	22.685
			252	22.685
			200	22.685
13/03/2025	09:04:32.874	289		22.70
			289	22.70
			89	22.70
			200	22.70
13/03/2025	09:04:32.083	300		22.72
			100	22.72
			300	22.72
			200	22.72
13/03/2025	09:04:31.019	25		22.73
			25	22.73
			25	22.73
13/03/2025	09:04:26.149	25		22.75
			25	22.75
			25	22.75
13/03/2025	09:03:55.294	40		22.765
			40	22.765
			40	22.765
13/03/2025	09:03:16.760	180		22.74
			180	22.74
			180	22.74
13/03/2025	09:03:06.556	100		22.75
			100	22.75
			100	22.75
13/03/2025	09:02:22.119	100		22.765
			100	22.765
			100	22.765
13/03/2025	09:01:44.748	100		22.74
			100	22.74
			100	22.74
13/03/2025	09:01:44.475	44		22.725
			44	22.725
			44	22.725
13/03/2025	09:01:44.340	125		22.75
			125	22.75
			125	22.75
13/03/2025	09:01:19.894	235		22.755
			235	22.755
			235	22.755
13/03/2025	09:01:05.526	1 025		22.755
			25	22.755
			1 000	22.755
			1 025	22.755
13/03/2025	09:01:05.428	35		22.755
			35	22.755
			10	22.755
			25	22.755
13/03/2025	09:01:05.338	100		22.755
			100	22.755
			100	22.755
13/03/2025	09:01:04.428	200		22.76
			200	22.76
			200	22.76
13/03/2025	09:00:58.503	20		22.77
			20	22.77
			20	22.77
13/03/2025	09:00:36.968	77		22.785
			77	22.785
			77	22.785
13/03/2025	09:00:36.705	670		22.80
			150	22.80
			250	22.80
			10	22.80
			55	22.80
			15	22.80
			100	22.80
			40	22.80
			670	22.80
			50	22.80
13/03/2025	09:00:23.148	670		22.805
			670	22.805
			670	22.805
13/03/2025	09:00:22.644	90		22.81
			90	22.81
			90	22.81
13/03/2025	09:00:20.206	30		22.82
			30	22.82
			30	22.82
13/03/2025	09:00:19.787	88		22.85
			88	22.85
			88	22.85
13/03/2025	09:00:19.398	100		22.86
			100	22.86
			100	22.86
13/03/2025	09:00:18.797	2 700		22.85
			200	22.85
			920	22.85
			2 500	22.85
			200	22.85
			1 580	22.85
13/03/2025	09:00:14.791	2 520		22.85
			20	22.85
			2 420	22.85
			2 500	22.85
			100	22.85
13/03/2025	08:56:23.564	1 000		22.865
			1 000	22.865
			1 000	22.865
13/03/2025	08:56:16.252	1 000		22.865
			630	22.865
			370	22.865
			1 000	22.865
13/03/2025	08:56:02.410	10		22.90
			10	22.90
			10	22.90
13/03/2025	08:55:37.639	1		22.915
			1	22.915
			1	22.915
13/03/2025	08:54:03.283	15		22.90
			15	22.90
			15	22.90
13/03/2025	08:51:48.356	29		22.90
			29	22.90
			29	22.90
13/03/2025	08:51:27.290	13		22.915
			13	22.915
			13	22.915
13/03/2025	08:49:49.569	35		22.865
			35	22.865
			35	22.865
13/03/2025	08:49:08.428	125		22.865
			125	22.865
			125	22.865
13/03/2025	08:47:10.644	30		22.905
			30	22.905
			30	22.905
13/03/2025	08:46:44.446	15		22.905
			15	22.905
			15	22.905
13/03/2025	08:46:29.683	100		22.925
			100	22.925
			100	22.925
13/03/2025	08:46:19.235	500		22.905
			500	22.905
			500	22.905
13/03/2025	08:45:22.167	100		22.905
			100	22.905
			100	22.905
13/03/2025	08:45:05.436	781		22.905
			781	22.905
			781	22.905
13/03/2025	08:44:49.714	15		22.905
			15	22.905
			15	22.905
13/03/2025	08:43:14.823	184		22.905
			184	22.905
			184	22.905
13/03/2025	08:42:55.490	100		22.905
			100	22.905
			100	22.905
13/03/2025	08:40:42.465	500		22.905
			100	22.905
			400	22.905
			500	22.905
13/03/2025	08:40:31.416	250		22.925
			250	22.925
			250	22.925
13/03/2025	08:40:09.876	250		22.925
			250	22.925
			250	22.925
13/03/2025	08:38:13.448	500		22.93
			98	22.93
			302	22.93
			500	22.93
			100	22.93
13/03/2025	08:37:51.572	131		22.93
			100	22.93
			31	22.93
			131	22.93
13/03/2025	08:36:39.705	131		22.995
			131	22.995
			131	22.995
13/03/2025	08:35:08.856	400		22.995
			400	22.995
			400	22.995
13/03/2025	08:34:49.534	2		23.035
			2	23.035
			2	23.035
13/03/2025	08:34:04.437	600		23.035
			500	23.035
			100	23.035
			600	23.035
13/03/2025	08:33:31.251	8		22.92
			8	22.92
			8	22.92
13/03/2025	08:30:45.359	20		22.92
			20	22.92
			20	22.92
13/03/2025	08:28:20.138	79		22.92
			79	22.92
			79	22.92
13/03/2025	08:28:03.800	5		23.035
			5	23.035
			5	23.035
13/03/2025	08:24:09.927	33		23.07
			33	23.07
			33	23.07
13/03/2025	08:23:45.844	3		23.07
			3	23.07
			3	23.07
13/03/2025	08:23:20.385	2 274		23.05
			250	23.05
			250	23.05
			99	23.05
			2 274	23.05
			20	23.05
			1 655	23.05
13/03/2025	08:23:10.819	750		22.975
			750	22.975
			500	22.975
			250	22.975
13/03/2025	08:21:44.548	976		22.945
			250	22.945
			113	22.945
			613	22.945
			976	22.945
13/03/2025	08:21:42.383	31		22.865
			31	22.865
			31	22.865
13/03/2025	08:19:56.827	100		22.865
			100	22.865
			100	22.865
13/03/2025	08:19:31.485	100		22.945
			100	22.945
			100	22.945
13/03/2025	08:19:01.866	19		22.865
			19	22.865
			19	22.865
13/03/2025	08:18:29.768	3		22.865
			3	22.865
			3	22.865
13/03/2025	08:17:28.556	200		22.92
			200	22.92
			100	22.92
			100	22.92
13/03/2025	08:17:07.105	14		22.865
			14	22.865
			14	22.865
13/03/2025	08:16:58.759	50		22.92
			50	22.92
			50	22.92
13/03/2025	08:16:00.930	55		22.865
			55	22.865
			55	22.865
13/03/2025	08:14:57.310	9		22.92
			9	22.92
			9	22.92
13/03/2025	08:14:54.464	2		22.865
			2	22.865
			2	22.865
13/03/2025	08:12:34.892	88		22.865
			88	22.865
			88	22.865
13/03/2025	08:12:26.105	17		22.865
			17	22.865
			17	22.865
13/03/2025	08:06:21.814	200		22.865
			200	22.865
			200	22.865
13/03/2025	08:05:52.370	5		22.92
			5	22.92
			5	22.92
13/03/2025	08:05:09.327	10		22.92
			10	22.92
			10	22.92
13/03/2025	08:01:04.033	1		22.945
			1	22.945
			1	22.945
13/03/2025	08:00:58.487	3		22.945
			3	22.945
			3	22.945
13/03/2025	08:00:37.331	465		22.865
			113	22.865
			100	22.865
			252	22.865
			465	22.865
13/03/2025	08:00:26.888	14		22.945
			14	22.945
			14	22.945
13/03/2025	08:00:12.078	10		22.865
			10	22.865
			10	22.865
13/03/2025	07:57:34.464	120		22.945
			120	22.945
			120	22.945
13/03/2025	07:56:18.715	3		22.945
			3	22.945
			3	22.945
13/03/2025	07:55:44.196	67		22.945
			67	22.945
			67	22.945
13/03/2025	07:52:16.179	87		22.865
			87	22.865
			87	22.865
13/03/2025	07:51:40.752	15		22.945
			15	22.945
			15	22.945
13/03/2025	07:47:38.328	614		22.90
			614	22.90
			614	22.90
13/03/2025	07:47:27.493	500		22.895
			500	22.895
			500	22.895
13/03/2025	07:46:08.603	814		22.895
			614	22.895
			814	22.895
			200	22.895
13/03/2025	07:44:56.564	25		22.895
			25	22.895
			25	22.895
13/03/2025	07:43:15.912	150		22.895
			150	22.895
			150	22.895
13/03/2025	07:32:23.891	175		22.865
			50	22.865
			75	22.865
			125	22.865
			100	22.865
13/03/2025	07:32:23.809	9		22.865
			9	22.865
			9	22.865
13/03/2025	07:32:08.459	693		22.90
			50	22.90
			300	22.90
			50	22.90
			200	22.90
			93	22.90
			693	22.90
13/03/2025	07:31:21.265	693		22.905
			693	22.905
			693	22.905
13/03/2025	07:30:04.775	2 204		22.905
			110	22.905
			9	22.905
			22	22.905
			91	22.905
			50	22.905
			100	22.905
			20	22.905
			45	22.905
			10	22.905
			50	22.905
			122	22.905
			250	22.905
			238	22.905
			10	22.905
			50	22.905
			200	22.905
			300	22.905
			130	22.905
			1	22.905
			200	22.905
			700	22.905
			99	22.905
			21	22.905
			500	22.905
			1 000	22.905
			80	22.905

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: 1 270.50
Ask: 1 272.00
Volume: 127 040
+0.95%

Top 5 Turnover

Realtime Quotes
Last Update:
13/03/2025 @ 10:21:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice