Tradegate Exchange

BASF SE

1091

893

45.65

Date	Time	Volume	Order Volume	Price
25/07/2025	21:58:21.820	110		45.65
			110	45.65
			30	45.65
			80	45.65
25/07/2025	21:57:25.466	500		45.85
			500	45.85
			500	45.85
25/07/2025	21:56:34.254	500		45.85
			500	45.85
			500	45.85
25/07/2025	21:53:14.941	500		45.85
			360	45.85
			500	45.85
			140	45.85
25/07/2025	21:52:49.031	30		45.65
			30	45.65
			30	45.65
25/07/2025	21:48:55.844	20		45.85
			20	45.85
			20	45.85
25/07/2025	21:48:16.978	200		45.65
			60	45.65
			140	45.65
			200	45.65
25/07/2025	21:48:16.882	20		45.65
			20	45.65
			20	45.65
25/07/2025	21:46:03.849	500		45.85
			500	45.85
			500	45.85
25/07/2025	21:39:53.811	100		45.85
			100	45.85
			100	45.85
25/07/2025	21:28:47.954	100		45.74
			100	45.74
			100	45.74
25/07/2025	21:26:23.564	200		45.85
			200	45.85
			200	45.85
25/07/2025	21:25:25.594	500		45.85
			500	45.85
			150	45.85
			350	45.85
25/07/2025	21:24:26.456	2		45.85
			2	45.85
			2	45.85
25/07/2025	21:20:13.370	300		45.84
			100	45.84
			150	45.84
			50	45.84
			300	45.84
25/07/2025	21:20:02.952	2 350		45.75
			2 350	45.75
			2 350	45.75
25/07/2025	21:18:48.713	650		45.75
			650	45.75
			500	45.75
			100	45.75
			50	45.75
25/07/2025	21:16:36.159	25		45.75
			25	45.75
			25	45.75
25/07/2025	21:16:32.200	24		45.75
			24	45.75
			24	45.75
25/07/2025	21:14:54.324	55		45.75
			55	45.75
			55	45.75
25/07/2025	21:14:48.628	250		45.75
			150	45.75
			100	45.75
			250	45.75
25/07/2025	21:14:42.764	2		45.75
			2	45.75
			2	45.75
25/07/2025	21:11:20.119	14		45.75
			14	45.75
			14	45.75
25/07/2025	21:04:44.015	50		45.89
			50	45.89
			50	45.89
25/07/2025	20:58:15.586	100		45.75
			100	45.75
			100	45.75
25/07/2025	20:56:30.888	400		45.85
			350	45.85
			400	45.85
			50	45.85
25/07/2025	20:56:15.339	400		45.84
			400	45.84
			400	45.84
25/07/2025	20:47:43.868	50		45.70
			50	45.70
			50	45.70
25/07/2025	20:46:13.185	483		45.84
			483	45.84
			350	45.84
			133	45.84
25/07/2025	20:37:26.540	500		45.84
			500	45.84
			50	45.84
			150	45.84
			300	45.84
25/07/2025	20:36:17.578	20		45.70
			20	45.70
			20	45.70
25/07/2025	20:32:00.615	235		45.70
			150	45.70
			85	45.70
			235	45.70
25/07/2025	20:28:22.713	1		45.70
			1	45.70
			1	45.70
25/07/2025	20:27:14.211	500		45.84
			500	45.84
			350	45.84
			150	45.84
25/07/2025	20:26:24.922	9		45.70
			9	45.70
			9	45.70
25/07/2025	20:25:03.235	10		45.84
			10	45.84
			10	45.84
25/07/2025	20:19:41.017	20		45.70
			20	45.70
			20	45.70
25/07/2025	20:16:14.373	18		45.70
			18	45.70
			18	45.70
25/07/2025	20:16:01.253	15		45.70
			15	45.70
			15	45.70
25/07/2025	20:11:36.356	29		45.70
			29	45.70
			29	45.70
25/07/2025	20:08:04.045	350		45.80
			50	45.80
			300	45.80
			350	45.80
25/07/2025	20:07:12.803	370		45.79
			370	45.79
			350	45.79
			20	45.79
25/07/2025	20:04:59.716	492		45.79
			142	45.79
			350	45.79
			492	45.79
25/07/2025	20:04:30.926	100		45.64
			20	45.64
			80	45.64
			100	45.64
25/07/2025	20:04:07.531	5		45.64
			5	45.64
			5	45.64
25/07/2025	20:03:48.034	350		45.79
			350	45.79
			350	45.79
25/07/2025	20:02:41.806	350		45.79
			350	45.79
			350	45.79
25/07/2025	19:59:31.949	100		45.64
			100	45.64
			100	45.64
25/07/2025	19:59:25.676	109		45.79
			109	45.79
			109	45.79
25/07/2025	19:53:22.138	10		45.79
			10	45.79
			10	45.79
25/07/2025	19:49:43.825	500		45.75
			500	45.75
			500	45.75
25/07/2025	19:49:13.757	5		45.75
			5	45.75
			5	45.75
25/07/2025	19:46:38.009	5		45.75
			5	45.75
			5	45.75
25/07/2025	19:35:49.169	22		45.75
			22	45.75
			22	45.75
25/07/2025	19:34:08.045	25		45.75
			5	45.75
			20	45.75
			25	45.75
25/07/2025	19:29:37.634	85		45.58
			20	45.58
			85	45.58
			65	45.58
25/07/2025	19:29:05.468	1 500		45.75
			1 500	45.75
			1 500	45.75
25/07/2025	19:28:56.572	500		45.75
			500	45.75
			500	45.75
25/07/2025	19:27:11.083	200		45.75
			200	45.75
			50	45.75
			115	45.75
			20	45.75
			15	45.75
25/07/2025	19:24:07.452	10		45.75
			10	45.75
			10	45.75
25/07/2025	19:22:44.228	165		45.65
			50	45.65
			100	45.65
			165	45.65
			15	45.65
25/07/2025	19:22:35.320	300		45.64
			300	45.64
			150	45.64
			150	45.64
25/07/2025	19:22:05.624	500		45.65
			500	45.65
			500	45.65
25/07/2025	19:21:55.628	500		45.65
			500	45.65
			500	45.65
25/07/2025	19:21:49.293	560		45.55
			15	45.55
			100	45.55
			445	45.55
			560	45.55
25/07/2025	19:21:41.618	440		45.59
			150	45.59
			270	45.59
			20	45.59
			440	45.59
25/07/2025	19:19:05.075	25		45.59
			15	45.59
			10	45.59
			25	45.59
25/07/2025	19:17:48.198	3		45.59
			3	45.59
			3	45.59
25/07/2025	19:17:30.684	2		45.75
			2	45.75
			2	45.75
25/07/2025	19:13:11.490	100		45.69
			100	45.69
			100	45.69
25/07/2025	19:08:26.178	1		45.75
			1	45.75
			1	45.75
25/07/2025	19:07:38.970	4		45.55
			4	45.55
			4	45.55
25/07/2025	19:05:02.894	40		45.75
			15	45.75
			40	45.75
			25	45.75
25/07/2025	19:03:06.708	6		45.55
			6	45.55
			6	45.55
25/07/2025	19:02:40.639	377		45.68
			165	45.68
			12	45.68
			200	45.68
			377	45.68
25/07/2025	19:02:14.428	70		45.55
			70	45.55
			70	45.55
25/07/2025	19:01:50.371	10		45.55
			10	45.55
			10	45.55
25/07/2025	18:53:36.928	50		45.55
			23	45.55
			50	45.55
			12	45.55
			15	45.55
25/07/2025	18:53:13.613	5		45.55
			5	45.55
			5	45.55
25/07/2025	18:52:20.688	50		45.75
			15	45.75
			35	45.75
			50	45.75
25/07/2025	18:51:28.893	867		45.65
			867	45.65
			867	45.65
25/07/2025	18:50:44.322	500		45.64
			12	45.64
			500	45.64
			488	45.64
25/07/2025	18:50:15.364	40		45.60
			40	45.60
			40	45.60
25/07/2025	18:48:08.738	75		45.55
			8	45.55
			75	45.55
			12	45.55
			40	45.55
			15	45.55
25/07/2025	18:43:52.242	3		45.75
			3	45.75
			3	45.75
25/07/2025	18:38:41.718	3		45.79
			3	45.79
			3	45.79
25/07/2025	18:36:45.484	262		45.62
			100	45.62
			150	45.62
			12	45.62
			262	45.62
25/07/2025	18:29:56.007	100		45.62
			100	45.62
			100	45.62
25/07/2025	18:29:03.129	1		45.64
			1	45.64
			1	45.64
25/07/2025	18:20:30.331	50		45.71
			50	45.71
			50	45.71
25/07/2025	18:19:41.861	14		45.57
			14	45.57
			14	45.57
25/07/2025	18:19:23.999	120		45.57
			120	45.57
			120	45.57
25/07/2025	18:19:15.835	100		45.57
			12	45.57
			88	45.57
			100	45.57
25/07/2025	18:15:58.505	233		45.56
			233	45.56
			233	45.56
25/07/2025	18:14:45.916	280		45.57
			100	45.57
			50	45.57
			130	45.57
			280	45.57
25/07/2025	18:13:05.054	25		45.58
			25	45.58
			25	45.58
25/07/2025	18:12:46.432	38		45.79
			38	45.79
			38	45.79
25/07/2025	18:12:24.464	503		45.61
			503	45.61
			503	45.61
25/07/2025	18:12:16.518	500		45.60
			500	45.60
			488	45.60
			12	45.60
25/07/2025	18:12:14.752	100		45.57
			100	45.57
			100	45.57
25/07/2025	18:11:36.569	15		45.54
			15	45.54
			15	45.54
25/07/2025	18:05:27.365	1 500		45.57
			1 500	45.57
			1 500	45.57
25/07/2025	18:05:15.862	500		45.56
			500	45.56
			500	45.56
25/07/2025	18:04:45.577	39		45.54
			39	45.54
			39	45.54
25/07/2025	17:59:41.884	270		45.58
			100	45.58
			20	45.58
			50	45.58
			270	45.58
			100	45.58
25/07/2025	17:59:07.793	310		45.57
			310	45.57
			270	45.57
			40	45.57
25/07/2025	17:58:46.018	90		45.52
			40	45.52
			90	45.52
			12	45.52
			38	45.52
25/07/2025	17:56:39.130	15		45.56
			15	45.56
			15	45.56
25/07/2025	17:55:39.380	20		45.52
			15	45.52
			5	45.52
			20	45.52
25/07/2025	17:54:55.339	1		45.60
			1	45.60
			1	45.60
25/07/2025	17:54:05.649	50		45.60
			50	45.60
			38	45.60
			12	45.60
25/07/2025	17:53:34.615	2		45.60
			2	45.60
			2	45.60
25/07/2025	17:52:44.163	1		45.60
			1	45.60
			1	45.60
25/07/2025	17:51:48.902	1		45.51
			1	45.51
			1	45.51
25/07/2025	17:51:34.897	21		45.60
			21	45.60
			21	45.60
25/07/2025	17:50:05.519	70		45.54
			70	45.54
			20	45.54
			50	45.54
25/07/2025	17:49:53.346	200		45.57
			123	45.57
			12	45.57
			200	45.57
			50	45.57
			15	45.57
25/07/2025	17:49:20.014	10		45.77
			10	45.77
			10	45.77
25/07/2025	17:39:27.299	100		45.57
			100	45.57
			100	45.57
25/07/2025	17:38:48.225	25		45.76
			25	45.76
			25	45.76
25/07/2025	17:38:40.589	200		45.58
			100	45.58
			100	45.58
			200	45.58
25/07/2025	17:36:56.108	60		45.76
			60	45.76
			60	45.76
25/07/2025	17:35:59.234	300		45.54
			300	45.54
			300	45.54
25/07/2025	17:35:59.121	379		45.54
			375	45.54
			259	45.54
			4	45.54
			120	45.54
25/07/2025	17:29:00.271	48		45.74
			48	45.74
			48	45.74
25/07/2025	17:28:29.116	87		45.74
			87	45.74
			87	45.74
25/07/2025	17:27:20.053	130		45.72
			130	45.72
			130	45.72
25/07/2025	17:26:08.730	300		45.73
			300	45.73
			300	45.73
25/07/2025	17:25:48.033	790		45.74
			790	45.74
			790	45.74
25/07/2025	17:23:40.650	22		45.72
			22	45.72
			22	45.72
25/07/2025	17:21:42.105	20		45.74
			20	45.74
			20	45.74
25/07/2025	17:20:30.039	40		45.76
			40	45.76
			40	45.76
25/07/2025	17:19:56.301	10		45.76
			10	45.76
			10	45.76
25/07/2025	17:17:22.895	21		45.77
			21	45.77
			21	45.77
25/07/2025	17:16:32.458	110		45.78
			110	45.78
			110	45.78
25/07/2025	17:14:59.915	3		45.76
			3	45.76
			3	45.76
25/07/2025	17:14:43.024	90		45.75
			90	45.75
			90	45.75
25/07/2025	17:13:52.778	400		45.70
			400	45.70
			400	45.70
25/07/2025	17:13:12.545	1		45.69
			1	45.69
			1	45.69
25/07/2025	17:12:43.155	13		45.68
			13	45.68
			13	45.68
25/07/2025	17:12:02.002	15		45.72
			15	45.72
			15	45.72
25/07/2025	17:11:01.571	50		45.72
			50	45.72
			50	45.72
25/07/2025	17:10:05.814	800		45.71
			800	45.71
			800	45.71
25/07/2025	17:09:15.535	370		45.71
			370	45.71
			370	45.71
25/07/2025	17:08:57.145	1 000		45.70
			1 000	45.70
			1 000	45.70
25/07/2025	17:07:01.785	100		45.70
			100	45.70
			100	45.70
25/07/2025	17:03:40.763	200		45.72
			200	45.72
			200	45.72
25/07/2025	17:03:04.273	500		45.72
			500	45.72
			500	45.72
25/07/2025	16:59:56.908	800		45.67
			800	45.67
			800	45.67
25/07/2025	16:57:07.450	71		45.68
			71	45.68
			71	45.68
25/07/2025	16:56:39.942	6		45.69
			6	45.69
			6	45.69
25/07/2025	16:55:16.834	25		45.68
			25	45.68
			25	45.68
25/07/2025	16:54:03.031	50		45.66
			50	45.66
			50	45.66
25/07/2025	16:53:40.924	25		45.66
			25	45.66
			25	45.66
25/07/2025	16:52:43.304	600		45.67
			600	45.67
			600	45.67
25/07/2025	16:52:20.119	17		45.67
			17	45.67
			17	45.67
25/07/2025	16:51:31.471	120		45.66
			120	45.66
			120	45.66
25/07/2025	16:51:29.262	25		45.66
			25	45.66
			25	45.66
25/07/2025	16:50:56.600	20		45.66
			20	45.66
			20	45.66
25/07/2025	16:50:36.870	25		45.65
			25	45.65
			25	45.65
25/07/2025	16:50:04.379	50		45.68
			50	45.68
			50	45.68
25/07/2025	16:48:11.071	54		45.70
			50	45.70
			54	45.70
			4	45.70
25/07/2025	16:48:10.989	85		45.69
			85	45.69
			85	45.69
25/07/2025	16:46:59.352	800		45.69
			800	45.69
			800	45.69
25/07/2025	16:44:50.365	50		45.65
			50	45.65
			50	45.65
25/07/2025	16:44:42.770	25		45.64
			25	45.64
			25	45.64
25/07/2025	16:43:27.091	300		45.67
			300	45.67
			300	45.67
25/07/2025	16:43:24.055	101		45.66
			101	45.66
			101	45.66
25/07/2025	16:42:56.789	800		45.68
			800	45.68
			800	45.68
25/07/2025	16:42:41.594	24		45.68
			24	45.68
			24	45.68
25/07/2025	16:41:44.815	50		45.69
			50	45.69
			50	45.69
25/07/2025	16:41:33.423	43		45.68
			43	45.68
			43	45.68
25/07/2025	16:39:11.305	25		45.63
			25	45.63
			25	45.63
25/07/2025	16:38:27.014	25		45.65
			25	45.65
			25	45.65
25/07/2025	16:37:37.110	250		45.65
			250	45.65
			250	45.65
25/07/2025	16:36:25.305	50		45.65
			50	45.65
			50	45.65
25/07/2025	16:35:53.772	70		45.63
			70	45.63
			70	45.63
25/07/2025	16:34:21.534	200		45.55
			200	45.55
			200	45.55
25/07/2025	16:33:25.207	100		45.53
			100	45.53
			100	45.53
25/07/2025	16:32:09.777	300		45.53
			300	45.53
			300	45.53
25/07/2025	16:31:11.247	150		45.54
			150	45.54
			150	45.54
25/07/2025	16:30:11.845	1		45.52
			1	45.52
			1	45.52
25/07/2025	16:29:17.938	11		45.47
			11	45.47
			11	45.47
25/07/2025	16:27:18.466	50		45.44
			50	45.44
			50	45.44
25/07/2025	16:23:37.285	588		45.40
			588	45.40
			588	45.40
25/07/2025	16:23:29.994	10		45.40
			10	45.40
			10	45.40
25/07/2025	16:22:10.070	70		45.42
			70	45.42
			70	45.42
25/07/2025	16:22:03.663	1		45.39
			1	45.39
			1	45.39
25/07/2025	16:21:53.273	620		45.40
			562	45.40
			620	45.40
			58	45.40
25/07/2025	16:21:25.665	500		45.40
			500	45.40
			500	45.40
25/07/2025	16:20:18.705	80		45.46
			80	45.46
			80	45.46
25/07/2025	16:18:50.651	250		45.45
			250	45.45
			250	45.45
25/07/2025	16:18:24.335	23		45.44
			23	45.44
			23	45.44
25/07/2025	16:16:03.686	35		45.46
			35	45.46
			35	45.46
25/07/2025	16:14:11.805	100		45.46
			100	45.46
			100	45.46
25/07/2025	16:13:51.328	1		45.46
			1	45.46
			1	45.46
25/07/2025	16:13:28.803	6		45.45
			6	45.45
			6	45.45
25/07/2025	16:12:07.459	350		45.48
			350	45.48
			350	45.48
25/07/2025	16:11:49.863	100		45.47
			100	45.47
			100	45.47
25/07/2025	16:10:57.561	24		45.50
			24	45.50
			24	45.50
25/07/2025	16:09:07.428	100		45.46
			100	45.46
			100	45.46
25/07/2025	16:09:01.884	22		45.46
			22	45.46
			22	45.46
25/07/2025	16:08:01.361	25		45.47
			25	45.47
			25	45.47
25/07/2025	16:05:46.251	100		45.47
			100	45.47
			100	45.47
25/07/2025	16:05:15.010	25		45.45
			25	45.45
			25	45.45
25/07/2025	16:04:06.654	120		45.47
			120	45.47
			120	45.47
25/07/2025	16:00:16.070	20		45.50
			20	45.50
			20	45.50
25/07/2025	16:00:04.761	1		45.50
			1	45.50
			1	45.50
25/07/2025	15:58:18.290	73		45.50
			73	45.50
			73	45.50
25/07/2025	15:58:12.551	1		45.49
			1	45.49
			1	45.49
25/07/2025	15:58:07.223	45		45.47
			45	45.47
			45	45.47
25/07/2025	15:57:30.001	3		45.48
			3	45.48
			3	45.48
25/07/2025	15:55:42.882	30		45.49
			30	45.49
			30	45.49
25/07/2025	15:55:30.208	120		45.49
			120	45.49
			120	45.49
25/07/2025	15:53:58.548	300		45.56
			300	45.56
			300	45.56
25/07/2025	15:53:41.086	22		45.56
			22	45.56
			22	45.56
25/07/2025	15:53:09.709	4		45.58
			4	45.58
			4	45.58
25/07/2025	15:51:31.419	21		45.49
			21	45.49
			21	45.49
25/07/2025	15:51:19.241	15		45.50
			15	45.50
			15	45.50
25/07/2025	15:50:00.475	200		45.50
			200	45.50
			200	45.50
25/07/2025	15:48:49.059	20		45.45
			20	45.45
			20	45.45
25/07/2025	15:45:41.016	1		45.48
			1	45.48
			1	45.48
25/07/2025	15:45:38.281	66		45.47
			66	45.47
			66	45.47
25/07/2025	15:43:57.745	70		45.49
			70	45.49
			70	45.49
25/07/2025	15:42:12.711	110		45.46
			110	45.46
			110	45.46
25/07/2025	15:41:19.235	4 000		45.47
			4 000	45.47
			4 000	45.47
25/07/2025	15:41:06.749	600		45.49
			600	45.49
			600	45.49
25/07/2025	15:40:06.148	137		45.48
			137	45.48
			137	45.48
25/07/2025	15:38:46.660	3		45.46
			3	45.46
			3	45.46
25/07/2025	15:38:26.255	70		45.46
			70	45.46
			70	45.46
25/07/2025	15:38:13.138	4		45.45
			4	45.45
			4	45.45
25/07/2025	15:36:20.506	2		45.52
			2	45.52
			2	45.52
25/07/2025	15:36:17.781	150		45.53
			150	45.53
			150	45.53
25/07/2025	15:32:58.480	22		45.55
			22	45.55
			22	45.55
25/07/2025	15:32:30.233	3		45.54
			3	45.54
			3	45.54
25/07/2025	15:32:04.279	125		45.53
			125	45.53
			125	45.53
25/07/2025	15:30:55.530	50		45.54
			50	45.54
			50	45.54
25/07/2025	15:28:42.673	100		45.53
			100	45.53
			100	45.53
25/07/2025	15:28:33.416	30		45.52
			30	45.52
			30	45.52
25/07/2025	15:28:02.278	250		45.52
			250	45.52
			250	45.52
25/07/2025	15:28:00.101	10		45.52
			10	45.52
			10	45.52
25/07/2025	15:27:36.874	2		45.53
			2	45.53
			2	45.53
25/07/2025	15:24:15.585	100		45.51
			100	45.51
			100	45.51
25/07/2025	15:24:12.172	11		45.50
			11	45.50
			11	45.50
25/07/2025	15:23:22.601	500		45.50
			500	45.50
			500	45.50
25/07/2025	15:19:13.763	20		45.50
			20	45.50
			20	45.50
25/07/2025	15:07:20.991	100		45.40
			100	45.40
			100	45.40
25/07/2025	15:06:13.600	80		45.37
			80	45.37
			80	45.37
25/07/2025	15:05:50.902	65		45.36
			65	45.36
			65	45.36
25/07/2025	15:05:10.790	140		45.42
			140	45.42
			140	45.42
25/07/2025	15:04:51.112	20		45.42
			20	45.42
			20	45.42
25/07/2025	15:03:13.003	3		45.53
			3	45.53
			3	45.53
25/07/2025	15:03:03.037	200		45.50
			200	45.50
			200	45.50
25/07/2025	15:00:11.558	108		45.48
			108	45.48
			108	45.48
25/07/2025	14:58:18.334	94		45.50
			94	45.50
			94	45.50
25/07/2025	14:57:36.786	125		45.50
			125	45.50
			125	45.50
25/07/2025	14:54:25.979	5		45.48
			5	45.48
			5	45.48
25/07/2025	14:53:55.083	150		45.48
			150	45.48
			150	45.48
25/07/2025	14:53:32.726	22		45.49
			22	45.49
			22	45.49
25/07/2025	14:52:03.570	4		45.50
			4	45.50
			4	45.50
25/07/2025	14:52:03.354	600		45.50
			600	45.50
			600	45.50
25/07/2025	14:51:34.114	600		45.47
			600	45.47
			600	45.47
25/07/2025	14:47:26.280	154		45.52
			154	45.52
			154	45.52
25/07/2025	14:47:09.545	300		45.52
			300	45.52
			300	45.52
25/07/2025	14:46:57.367	220		45.54
			220	45.54
			220	45.54
25/07/2025	14:46:36.587	43		45.54
			43	45.54
			43	45.54
25/07/2025	14:46:20.585	60		45.54
			60	45.54
			60	45.54
25/07/2025	14:45:49.974	35		45.54
			35	45.54
			35	45.54
25/07/2025	14:45:27.531	130		45.53
			130	45.53
			130	45.53
25/07/2025	14:43:07.252	300		45.54
			300	45.54
			300	45.54
25/07/2025	14:40:44.466	25		45.55
			25	45.55
			25	45.55
25/07/2025	14:39:58.925	2 400		45.52
			2 400	45.52
			2 400	45.52
25/07/2025	14:39:22.483	800		45.55
			800	45.55
			800	45.55
25/07/2025	14:38:52.135	800		45.55
			800	45.55
			800	45.55
25/07/2025	14:38:33.874	18		45.58
			18	45.58
			18	45.58
25/07/2025	14:38:33.431	2 047		45.59
			2 047	45.59
			2 047	45.59
25/07/2025	14:38:24.613	800		45.55
			800	45.55
			800	45.55
25/07/2025	14:38:24.514	953		45.55
			35	45.55
			118	45.55
			800	45.55
			953	45.55
25/07/2025	14:37:42.179	600		45.51
			600	45.51
			600	45.51
25/07/2025	14:37:20.917	61		45.50
			61	45.50
			61	45.50
25/07/2025	14:37:16.669	2		45.49
			2	45.49
			2	45.49
25/07/2025	14:37:06.873	58		45.50
			58	45.50
			58	45.50
25/07/2025	14:36:45.637	600		45.49
			600	45.49
			600	45.49
25/07/2025	14:35:00.086	75		45.49
			75	45.49
			75	45.49
25/07/2025	14:32:58.357	115		45.43
			115	45.43
			115	45.43
25/07/2025	14:32:58.147	885		45.43
			885	45.43
			85	45.43
			800	45.43
25/07/2025	14:32:39.785	800		45.45
			800	45.45
			800	45.45
25/07/2025	14:31:25.493	490		45.47
			490	45.47
			490	45.47
25/07/2025	14:28:02.589	20		45.47
			20	45.47
			20	45.47
25/07/2025	14:28:02.271	220		45.47
			220	45.47
			220	45.47
25/07/2025	14:27:11.255	20		45.48
			20	45.48
			20	45.48
25/07/2025	14:24:28.082	1 669		45.43
			1 669	45.43
			1 669	45.43
25/07/2025	14:24:12.716	700		45.45
			700	45.45
			700	45.45
25/07/2025	14:24:06.359	100		45.45
			100	45.45
			100	45.45
25/07/2025	14:22:31.655	300		45.46
			300	45.46
			300	45.46
25/07/2025	14:22:23.511	30		45.46
			30	45.46
			30	45.46
25/07/2025	14:22:10.591	43		45.47
			43	45.47
			43	45.47
25/07/2025	14:21:12.245	5		45.50
			5	45.50
			5	45.50
25/07/2025	14:18:40.298	50		45.54
			50	45.54
			50	45.54
25/07/2025	14:16:31.004	30		45.58
			30	45.58
			30	45.58
25/07/2025	14:16:22.954	180		45.58
			180	45.58
			180	45.58
25/07/2025	14:15:22.855	540		45.56
			540	45.56
			540	45.56
25/07/2025	14:15:19.790	50		45.56
			50	45.56
			50	45.56
25/07/2025	14:15:16.761	4		45.57
			4	45.57
			4	45.57
25/07/2025	14:14:34.366	34		45.57
			34	45.57
			34	45.57
25/07/2025	14:11:39.222	10		45.59
			10	45.59
			10	45.59
25/07/2025	14:11:20.395	10		45.61
			10	45.61
			10	45.61
25/07/2025	14:10:39.569	1		45.62
			1	45.62
			1	45.62
25/07/2025	14:10:12.837	5		45.61
			5	45.61
			5	45.61
25/07/2025	14:08:31.817	200		45.60
			200	45.60
			200	45.60
25/07/2025	14:06:02.933	3		45.62
			3	45.62
			3	45.62

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

PUMA SE

Bid: 20.66 / Ask: 20.73
Volume: 1 581 986
-15.18%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice