Bayer AG

313

243

39.39

Date Time Volume Order Volume Price
11/03/2026 10:54:11.534 400   39.39
      400 39.39
      400 39.39
11/03/2026 10:52:28.715 100   39.40
      100 39.40
      100 39.40
11/03/2026 10:50:36.992 300   39.365
      300 39.365
      300 39.365
11/03/2026 10:49:40.360 35   39.40
      35 39.40
      35 39.40
11/03/2026 10:49:16.012 6   39.435
      6 39.435
      6 39.435
11/03/2026 10:49:05.333 11   39.42
      11 39.42
      11 39.42
11/03/2026 10:47:54.174 40   39.415
      40 39.415
      40 39.415
11/03/2026 10:47:42.884 75   39.43
      75 39.43
      75 39.43
11/03/2026 10:47:34.166 30   39.415
      30 39.415
      30 39.415
11/03/2026 10:46:48.461 8   39.415
      8 39.415
      8 39.415
11/03/2026 10:46:04.394 6   39.425
      6 39.425
      6 39.425
11/03/2026 10:44:18.981 20   39.355
      20 39.355
      20 39.355
11/03/2026 10:42:41.046 70   39.43
      70 39.43
      70 39.43
11/03/2026 10:42:09.462 100   39.42
      100 39.42
      100 39.42
11/03/2026 10:40:50.840 450   39.45
      450 39.45
      450 39.45
11/03/2026 10:40:39.716 3   39.43
      3 39.43
      3 39.43
11/03/2026 10:37:35.726 33   39.36
      33 39.36
      33 39.36
11/03/2026 10:37:10.185 15   39.415
      15 39.415
      15 39.415
11/03/2026 10:37:03.672 500   39.395
      500 39.395
      500 39.395
11/03/2026 10:36:00.552 300   39.435
      300 39.435
      300 39.435
11/03/2026 10:35:42.824 380   39.45
      380 39.45
      380 39.45
11/03/2026 10:35:19.422 100   39.465
      100 39.465
      100 39.465
11/03/2026 10:35:08.997 1   39.445
      1 39.445
      1 39.445
11/03/2026 10:34:12.462 30   39.415
      30 39.415
      30 39.415
11/03/2026 10:33:02.176 50   39.425
      50 39.425
      50 39.425
11/03/2026 10:31:48.954 200   39.445
      200 39.445
      200 39.445
11/03/2026 10:31:40.580 515   39.465
      515 39.465
      515 39.465
11/03/2026 10:31:36.715 2 500   39.465
      2 500 39.465
      2 500 39.465
11/03/2026 10:31:24.185 200   39.455
      200 39.455
      200 39.455
11/03/2026 10:30:48.727 6   39.45
      6 39.45
      6 39.45
11/03/2026 10:30:06.568 75   39.50
      75 39.50
      75 39.50
11/03/2026 10:29:58.642 10   39.495
      10 39.495
      10 39.495
11/03/2026 10:29:15.652 80   39.50
      80 39.50
      80 39.50
11/03/2026 10:28:31.447 100   39.51
      100 39.51
      100 39.51
11/03/2026 10:27:00.935 502   39.57
      502 39.57
      502 39.57
11/03/2026 10:26:49.057 120   39.575
      120 39.575
      120 39.575
11/03/2026 10:26:23.377 14   39.58
      14 39.58
      14 39.58
11/03/2026 10:25:43.213 126   39.555
      126 39.555
      126 39.555
11/03/2026 10:25:15.049 137   39.545
      137 39.545
      137 39.545
11/03/2026 10:25:09.319 1 000   39.55
      1 000 39.55
      1 000 39.55
11/03/2026 10:24:24.445 5   39.58
      5 39.58
      5 39.58
11/03/2026 10:24:17.088 100   39.555
      100 39.555
      100 39.555
11/03/2026 10:23:26.723 41   39.54
      41 39.54
      41 39.54
11/03/2026 10:22:39.168 6   39.505
      6 39.505
      6 39.505
11/03/2026 10:21:56.476 9   39.51
      9 39.51
      9 39.51
11/03/2026 10:21:33.393 99   39.545
      99 39.545
      99 39.545
11/03/2026 10:21:26.802 50   39.50
      50 39.50
      50 39.50
11/03/2026 10:21:17.328 1 500   39.47
      1 500 39.47
      1 500 39.47
11/03/2026 10:21:10.631 6   39.47
      6 39.47
      6 39.47
11/03/2026 10:19:20.954 26   39.45
      26 39.45
      26 39.45
11/03/2026 10:18:46.855 1 500   39.425
      1 500 39.425
      1 500 39.425
11/03/2026 10:18:34.451 12   39.425
      12 39.425
      12 39.425
11/03/2026 10:18:10.441 30   39.44
      30 39.44
      30 39.44
11/03/2026 10:16:05.547 10   39.345
      10 39.345
      10 39.345
11/03/2026 10:14:39.578 9   39.26
      9 39.26
      9 39.26
11/03/2026 10:12:31.744 2 000   39.30
      2 000 39.30
      2 000 39.30
11/03/2026 10:12:00.589 100   39.34
      100 39.34
      100 39.34
11/03/2026 10:11:47.895 160   39.34
      160 39.34
      160 39.34
11/03/2026 10:11:35.127 18   39.32
      18 39.32
      18 39.32
11/03/2026 10:10:51.713 150   39.33
      150 39.33
      150 39.33
11/03/2026 10:10:44.276 1 000   39.325
      1 000 39.325
      1 000 39.325
11/03/2026 10:09:35.066 29   39.365
      29 39.365
      29 39.365
11/03/2026 10:07:21.184 2 000   39.295
      2 000 39.295
      2 000 39.295
11/03/2026 10:06:39.845 31   39.285
      31 39.285
      31 39.285
11/03/2026 10:04:20.541 31   39.30
      31 39.30
      31 39.30
11/03/2026 10:02:45.906 100   39.35
      100 39.35
      100 39.35
11/03/2026 10:02:44.974 15   39.36
      15 39.36
      15 39.36
11/03/2026 10:00:28.029 464   39.325
      464 39.325
      464 39.325
11/03/2026 09:59:24.968 10   39.375
      10 39.375
      10 39.375
11/03/2026 09:57:37.671 2 500   39.28
      2 500 39.28
      2 500 39.28
11/03/2026 09:56:46.739 2 000   39.30
      2 000 39.30
      2 000 39.30
11/03/2026 09:53:51.027 3   39.295
      3 39.295
      3 39.295
11/03/2026 09:53:08.613 2   39.31
      2 39.31
      2 39.31
11/03/2026 09:51:55.180 44   39.28
      44 39.28
      44 39.28
11/03/2026 09:51:54.258 150   39.28
      150 39.28
      150 39.28
11/03/2026 09:50:26.221 10   39.315
      10 39.315
      10 39.315
11/03/2026 09:49:35.858 30   39.305
      30 39.305
      30 39.305
11/03/2026 09:49:31.262 1   39.295
      1 39.295
      1 39.295
11/03/2026 09:48:00.314 28   39.315
      28 39.315
      28 39.315
11/03/2026 09:46:52.499 1 000   39.33
      1 000 39.33
      1 000 39.33
11/03/2026 09:46:35.056 100   39.325
      100 39.325
      100 39.325
11/03/2026 09:46:05.613 500   39.335
      500 39.335
      500 39.335
11/03/2026 09:43:12.258 1 500   39.29
      1 500 39.29
      1 500 39.29
11/03/2026 09:41:45.488 93   39.25
      93 39.25
      93 39.25
11/03/2026 09:40:41.443 3   39.24
      3 39.24
      3 39.24
11/03/2026 09:40:12.497 3   39.22
      3 39.22
      3 39.22
11/03/2026 09:39:52.267 1 500   39.21
      1 500 39.21
      1 500 39.21
11/03/2026 09:39:47.767 1   39.215
      1 39.215
      1 39.215
11/03/2026 09:37:57.578 1 500   39.295
      1 500 39.295
      1 500 39.295
11/03/2026 09:37:10.183 30   39.355
      30 39.355
      30 39.355
11/03/2026 09:34:45.533 3   39.215
      3 39.215
      3 39.215
11/03/2026 09:33:50.755 25   39.215
      25 39.215
      25 39.215
11/03/2026 09:33:50.246 5   39.21
      5 39.21
      5 39.21
11/03/2026 09:33:39.152 1   39.22
      1 39.22
      1 39.22
11/03/2026 09:31:54.924 7   39.13
      7 39.13
      7 39.13
11/03/2026 09:31:22.894 250   39.18
      250 39.18
      250 39.18
11/03/2026 09:30:59.011 513   39.20
      513 39.20
      513 39.20
11/03/2026 09:30:47.036 2 500   39.20
      3 39.20
      2 500 39.20
      2 497 39.20
11/03/2026 09:30:20.260 1   39.165
      1 39.165
      1 39.165
11/03/2026 09:30:01.791 20   39.215
      20 39.215
      20 39.215
11/03/2026 09:29:42.911 143   39.255
      143 39.255
      143 39.255
11/03/2026 09:29:39.858 3   39.165
      3 39.165
      3 39.165
11/03/2026 09:27:59.334 1 500   39.06
      1 500 39.06
      1 500 39.06
11/03/2026 09:27:56.600 300   39.04
      300 39.04
      300 39.04
11/03/2026 09:24:42.155 100   39.15
      100 39.15
      100 39.15
11/03/2026 09:22:55.091 30   39.125
      30 39.125
      30 39.125
11/03/2026 09:21:38.221 50   39.125
      50 39.125
      50 39.125
11/03/2026 09:21:34.133 26   39.07
      26 39.07
      26 39.07
11/03/2026 09:21:07.789 30   39.01
      30 39.01
      30 39.01
11/03/2026 09:20:45.210 1 299   39.01
      1 299 39.01
      1 299 39.01
11/03/2026 09:19:34.218 75   39.00
      75 39.00
      75 39.00
11/03/2026 09:19:26.566 525   38.95
      145 38.95
      525 38.95
      380 38.95
11/03/2026 09:17:39.336 50   39.035
      50 39.035
      50 39.035
11/03/2026 09:17:22.041 2 000   39.035
      2 000 39.035
      2 000 39.035
11/03/2026 09:16:14.319 100   39.045
      100 39.045
      100 39.045
11/03/2026 09:15:49.893 26   39.03
      26 39.03
      26 39.03
11/03/2026 09:15:06.386 151   38.97
      151 38.97
      151 38.97
11/03/2026 09:15:06.143 414   39.00
      414 39.00
      10 39.00
      100 39.00
      254 39.00
      50 39.00
11/03/2026 09:15:05.994 32   39.005
      32 39.005
      32 39.005
11/03/2026 09:14:52.213 100   39.07
      100 39.07
      100 39.07
11/03/2026 09:14:20.535 500   39.115
      500 39.115
      500 39.115
11/03/2026 09:13:09.175 500   39.135
      500 39.135
      500 39.135
11/03/2026 09:12:17.943 510   39.09
      510 39.09
      510 39.09
11/03/2026 09:12:07.786 2 500   39.09
      2 500 39.09
      2 500 39.09
11/03/2026 09:11:25.172 100   39.255
      100 39.255
      100 39.255
11/03/2026 09:10:33.144 233   39.39
      233 39.39
      233 39.39
11/03/2026 09:10:30.787 150   39.335
      150 39.335
      150 39.335
11/03/2026 09:10:12.904 55   39.24
      55 39.24
      55 39.24
11/03/2026 09:09:47.016 25   39.215
      25 39.215
      25 39.215
11/03/2026 09:08:29.246 6   39.105
      6 39.105
      6 39.105
11/03/2026 09:05:49.747 1   39.15
      1 39.15
      1 39.15
11/03/2026 09:05:33.262 6   39.20
      6 39.20
      6 39.20
11/03/2026 09:05:31.783 200   39.165
      200 39.165
      200 39.165
11/03/2026 09:05:15.724 77   39.18
      77 39.18
      77 39.18
11/03/2026 09:05:15.302 500   39.17
      500 39.17
      500 39.17
11/03/2026 09:03:42.657 3   39.33
      3 39.33
      3 39.33
11/03/2026 09:02:58.828 145   39.335
      145 39.335
      145 39.335
11/03/2026 09:02:40.348 500   39.275
      500 39.275
      500 39.275
11/03/2026 09:01:51.750 2 000   39.335
      2 000 39.335
      2 000 39.335
11/03/2026 09:01:48.744 2 500   39.335
      2 500 39.335
      2 500 39.335
11/03/2026 09:01:47.271 5   39.27
      5 39.27
      5 39.27
11/03/2026 09:00:50.284 500   39.125
      500 39.125
      500 39.125
11/03/2026 09:00:49.065 2 500   39.125
      2 500 39.125
      2 500 39.125
11/03/2026 09:00:43.440 1 036   39.065
      1 036 39.065
      1 036 39.065
11/03/2026 09:00:43.319 980   39.065
      880 39.065
      500 39.065
      62 39.065
      418 39.065
      100 39.065
11/03/2026 09:00:42.982 3 082   39.105
      55 39.105
      27 39.105
      150 39.105
      26 39.105
      200 39.105
      200 39.105
      1 591 39.105
      300 39.105
      50 39.105
      3 082 39.105
      10 39.105
      20 39.105
      253 39.105
      200 39.105
11/03/2026 08:58:41.913 300   39.645
      300 39.645
      300 39.645
11/03/2026 08:58:27.464 500   39.505
      500 39.505
      500 39.505
11/03/2026 08:58:27.064 100   39.505
      100 39.505
      100 39.505
11/03/2026 08:57:08.405 323   39.405
      323 39.405
      323 39.405
11/03/2026 08:56:41.407 500   39.645
      500 39.645
      500 39.645
11/03/2026 08:55:53.981 50   39.645
      50 39.645
      50 39.645
11/03/2026 08:54:32.300 100   39.645
      100 39.645
      100 39.645
11/03/2026 08:53:59.411 250   39.645
      250 39.645
      250 39.645
11/03/2026 08:53:59.267 500   39.645
      500 39.645
      500 39.645
11/03/2026 08:53:52.998 500   39.60
      500 39.60
      500 39.60
11/03/2026 08:53:49.747 399   39.60
      399 39.60
      65 39.60
      235 39.60
      99 39.60
11/03/2026 08:51:06.012 500   39.50
      500 39.50
      500 39.50
11/03/2026 08:50:57.812 440   39.50
      440 39.50
      440 39.50
11/03/2026 08:50:47.996 50   39.645
      50 39.645
      50 39.645
11/03/2026 08:50:18.296 560   39.50
      560 39.50
      253 39.50
      307 39.50
11/03/2026 08:49:48.182 3   39.645
      3 39.645
      3 39.645
11/03/2026 08:49:24.864 318   39.505
      65 39.505
      253 39.505
      318 39.505
11/03/2026 08:49:19.979 50   39.645
      50 39.645
      50 39.645
11/03/2026 08:48:18.357 1   39.645
      1 39.645
      1 39.645
11/03/2026 08:47:59.905 100   39.595
      100 39.595
      100 39.595
11/03/2026 08:47:41.279 113   39.595
      113 39.595
      48 39.595
      65 39.595
11/03/2026 08:45:38.657 300   39.505
      300 39.505
      300 39.505
11/03/2026 08:44:24.251 30   39.595
      30 39.595
      30 39.595
11/03/2026 08:44:22.150 50   39.595
      50 39.595
      50 39.595
11/03/2026 08:43:26.266 100   39.525
      100 39.525
      100 39.525
11/03/2026 08:42:38.581 194   39.555
      194 39.555
      194 39.555
11/03/2026 08:42:38.384 253   39.555
      253 39.555
      53 39.555
      200 39.555
11/03/2026 08:42:14.947 253   39.555
      253 39.555
      253 39.555
11/03/2026 08:40:31.617 159   39.505
      159 39.505
      65 39.505
      94 39.505
11/03/2026 08:40:31.369 250   39.615
      250 39.615
      250 39.615
11/03/2026 08:39:14.367 75   39.615
      75 39.615
      75 39.615
11/03/2026 08:38:24.715 50   39.505
      50 39.505
      50 39.505
11/03/2026 08:38:24.581 315   39.545
      50 39.545
      200 39.545
      315 39.545
      65 39.545
11/03/2026 08:35:24.382 46   39.615
      46 39.615
      46 39.615
11/03/2026 08:31:08.715 40   39.615
      40 39.615
      40 39.615
11/03/2026 08:29:59.236 498   39.56
      498 39.56
      498 39.56
11/03/2026 08:28:41.989 317   39.545
      252 39.545
      65 39.545
      317 39.545
11/03/2026 08:28:41.486 201   39.645
      201 39.645
      101 39.645
      100 39.645
11/03/2026 08:27:51.377 200   39.645
      200 39.645
      65 39.645
      75 39.645
      60 39.645
11/03/2026 08:24:51.047 500   39.505
      500 39.505
      275 39.505
      100 39.505
      65 39.505
      60 39.505
11/03/2026 08:22:10.783 400   39.64
      100 39.64
      300 39.64
      400 39.64
11/03/2026 08:21:59.784 400   39.635
      400 39.635
      400 39.635
11/03/2026 08:21:21.106 500   39.62
      500 39.62
      500 39.62
11/03/2026 08:20:48.774 400   39.615
      400 39.615
      400 39.615
11/03/2026 08:19:59.330 500   39.615
      60 39.615
      275 39.615
      100 39.615
      65 39.615
      500 39.615
11/03/2026 08:19:13.601 50   39.615
      50 39.615
      50 39.615
11/03/2026 08:19:02.075 3   39.615
      3 39.615
      3 39.615
11/03/2026 08:18:29.179 1 000   39.50
      1 000 39.50
      225 39.50
      650 39.50
      60 39.50
      65 39.50
11/03/2026 08:17:55.336 125   39.615
      65 39.615
      60 39.615
      125 39.615
11/03/2026 08:17:00.261 224   39.50
      59 39.50
      224 39.50
      65 39.50
      100 39.50
11/03/2026 08:15:33.709 100   39.615
      40 39.615
      100 39.615
      60 39.615
11/03/2026 08:14:06.875 200   39.615
      200 39.615
      100 39.615
      65 39.615
      35 39.615
11/03/2026 08:12:59.833 50   39.615
      50 39.615
      50 39.615
11/03/2026 08:11:45.303 300   39.50
      300 39.50
      100 39.50
      75 39.50
      65 39.50
      60 39.50
11/03/2026 08:10:31.387 1   39.615
      1 39.615
      1 39.615
11/03/2026 08:10:21.412 25   39.615
      25 39.615
      25 39.615
11/03/2026 08:09:45.886 252   39.615
      252 39.615
      252 39.615
11/03/2026 08:09:06.966 252   39.615
      252 39.615
      252 39.615
11/03/2026 08:08:56.053 20   39.615
      20 39.615
      20 39.615
11/03/2026 08:08:40.952 25   39.615
      25 39.615
      25 39.615
11/03/2026 08:07:27.910 2   39.615
      2 39.615
      2 39.615
11/03/2026 08:05:46.211 1   39.50
      1 39.50
      1 39.50
11/03/2026 08:04:55.433 80   39.635
      80 39.635
      80 39.635
11/03/2026 08:04:54.610 1   39.50
      1 39.50
      1 39.50
11/03/2026 08:04:12.206 3   39.50
      3 39.50
      3 39.50
11/03/2026 08:03:54.733 127   39.635
      127 39.635
      127 39.635
11/03/2026 08:03:39.751 300   39.635
      300 39.635
      300 39.635
11/03/2026 08:03:20.247 400   39.635
      400 39.635
      400 39.635
11/03/2026 08:01:52.730 151   39.635
      151 39.635
      151 39.635
11/03/2026 08:01:40.142 500   39.595
      500 39.595
      500 39.595
11/03/2026 08:01:39.826 500   39.595
      500 39.595
      500 39.595
11/03/2026 08:01:39.746 1   39.635
      1 39.635
      1 39.635
11/03/2026 08:01:16.058 500   39.585
      500 39.585
      500 39.585
11/03/2026 08:00:21.773 15   39.51
      15 39.51
      15 39.51
11/03/2026 08:00:06.756 11   39.585
      11 39.585
      11 39.585
11/03/2026 08:00:02.618 8   39.635
      8 39.635
      8 39.635
11/03/2026 07:58:33.529 3   39.635
      3 39.635
      3 39.635
11/03/2026 07:53:33.478 75   39.645
      75 39.645
      75 39.645
11/03/2026 07:48:11.784 25   39.645
      25 39.645
      25 39.645
11/03/2026 07:48:02.440 150   39.645
      150 39.645
      150 39.645
11/03/2026 07:46:09.381 10   39.50
      10 39.50
      10 39.50
11/03/2026 07:44:13.992 120   39.645
      120 39.645
      120 39.645
11/03/2026 07:42:57.252 4   39.645
      4 39.645
      4 39.645
11/03/2026 07:42:46.868 500   39.645
      500 39.645
      500 39.645
11/03/2026 07:37:16.755 2   39.645
      2 39.645
      2 39.645
11/03/2026 07:35:50.025 6   39.50
      6 39.50
      6 39.50
11/03/2026 07:35:11.873 3   39.645
      3 39.645
      3 39.645
11/03/2026 07:33:41.467 49   39.50
      49 39.50
      49 39.50
11/03/2026 07:31:46.320 500   39.645
      500 39.645
      500 39.645
11/03/2026 07:31:18.634 50   39.645
      50 39.645
      50 39.645
11/03/2026 07:30:49.962 2   39.50
      2 39.50
      2 39.50
11/03/2026 07:30:26.662 500   39.50
      500 39.50
      500 39.50
11/03/2026 07:30:16.291 500   39.50
      26 39.50
      500 39.50
      474 39.50
11/03/2026 07:30:16.131 417   39.645
      150 39.645
      417 39.645
      120 39.645
      120 39.645
      2 39.645
      25 39.645
11/03/2026 07:30:12.038 500   39.60
      25 39.60
      460 39.60
      500 39.60
      10 39.60
      5 39.60
11/03/2026 07:30:11.697 500   39.60
      500 39.60
      500 39.60
11/03/2026 07:30:04.675 2 366   39.60
      500 39.60
      300 39.60
      66 39.60
      500 39.60
      50 39.60
      2 040 39.60
      76 39.60
      200 39.60
      500 39.60
      500 39.60
Copyright © 2026 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)