Tradegate Exchange

BASF SE

731

605

45.47

Date	Time	Volume	Order Volume	Price
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
25/07/2025	14:03:24.510	10		45.56
			10	45.56
			10	45.56
25/07/2025	14:02:21.018	43		45.57
			43	45.57
			43	45.57
25/07/2025	13:58:45.952	250		45.55
			250	45.55
			250	45.55
25/07/2025	13:58:31.365	350		45.56
			350	45.56
			350	45.56
25/07/2025	13:58:02.116	40		45.56
			40	45.56
			40	45.56
25/07/2025	13:57:23.715	4		45.58
			4	45.58
			4	45.58
25/07/2025	13:55:44.256	10		45.59
			10	45.59
			10	45.59
25/07/2025	13:55:15.984	33		45.55
			33	45.55
			33	45.55
25/07/2025	13:53:58.484	2		45.55
			2	45.55
			2	45.55
25/07/2025	13:53:47.380	10		45.55
			10	45.55
			10	45.55
25/07/2025	13:53:46.739	20		45.56
			20	45.56
			20	45.56
25/07/2025	13:50:56.847	253		45.58
			253	45.58
			253	45.58
25/07/2025	13:50:35.832	140		45.60
			140	45.60
			140	45.60
25/07/2025	13:50:00.246	784		45.60
			784	45.60
			784	45.60
25/07/2025	13:49:39.628	600		45.60
			600	45.60
			600	45.60
25/07/2025	13:49:39.546	210		45.61
			50	45.61
			210	45.61
			160	45.61
25/07/2025	13:49:20.563	600		45.60
			600	45.60
			600	45.60
25/07/2025	13:47:54.452	300		45.64
			300	45.64
			300	45.64
25/07/2025	13:47:50.949	150		45.64
			150	45.64
			150	45.64
25/07/2025	13:47:50.766	800		45.64
			800	45.64
			800	45.64
25/07/2025	13:47:43.072	800		45.64
			800	45.64
			800	45.64
25/07/2025	13:46:03.504	220		45.65
			220	45.65
			220	45.65
25/07/2025	13:45:49.085	250		45.66
			250	45.66
			250	45.66
25/07/2025	13:45:45.765	104		45.66
			104	45.66
			104	45.66
25/07/2025	13:45:34.057	100		45.65
			100	45.65
			100	45.65
25/07/2025	13:45:13.854	10		45.66
			10	45.66
			10	45.66
25/07/2025	13:44:29.921	20		45.68
			20	45.68
			20	45.68
25/07/2025	13:44:08.476	40		45.65
			40	45.65
			40	45.65
25/07/2025	13:44:01.194	70		45.65
			70	45.65
			70	45.65
25/07/2025	13:40:49.823	100		45.67
			100	45.67
			100	45.67
25/07/2025	13:39:51.149	30		45.66
			30	45.66
			30	45.66
25/07/2025	13:38:56.207	200		45.66
			200	45.66
			200	45.66
25/07/2025	13:37:04.465	100		45.63
			100	45.63
			100	45.63
25/07/2025	13:36:42.170	20		45.65
			20	45.65
			20	45.65
25/07/2025	13:33:58.569	150		45.66
			150	45.66
			150	45.66
25/07/2025	13:33:08.963	500		45.65
			500	45.65
			500	45.65
25/07/2025	13:32:39.845	120		45.65
			120	45.65
			120	45.65
25/07/2025	13:32:06.930	400		45.70
			400	45.70
			400	45.70
25/07/2025	13:31:11.149	100		45.69
			100	45.69
			100	45.69
25/07/2025	13:30:11.734	1		45.71
			1	45.71
			1	45.71
25/07/2025	13:30:09.848	600		45.70
			600	45.70
			600	45.70
25/07/2025	13:30:03.272	54		45.69
			1	45.69
			53	45.69
			54	45.69
25/07/2025	13:27:52.810	800		45.70
			800	45.70
			800	45.70
25/07/2025	13:27:39.846	2		45.70
			2	45.70
			2	45.70
25/07/2025	13:27:34.710	100		45.70
			100	45.70
			100	45.70
25/07/2025	13:27:33.938	6		45.70
			6	45.70
			6	45.70
25/07/2025	13:26:49.913	589		45.69
			589	45.69
			589	45.69
25/07/2025	13:26:23.835	101		45.71
			101	45.71
			101	45.71
25/07/2025	13:26:17.234	3		45.71
			3	45.71
			3	45.71
25/07/2025	13:25:48.050	55		45.70
			55	45.70
			55	45.70
25/07/2025	13:25:42.867	600		45.72
			600	45.72
			600	45.72
25/07/2025	13:25:24.256	60		45.73
			60	45.73
			60	45.73
25/07/2025	13:24:58.064	220		45.73
			220	45.73
			220	45.73
25/07/2025	13:24:53.576	4		45.74
			4	45.74
			4	45.74
25/07/2025	13:23:55.089	1		45.73
			1	45.73
			1	45.73
25/07/2025	13:23:37.281	10		45.73
			10	45.73
			10	45.73
25/07/2025	13:23:37.207	4		45.74
			4	45.74
			4	45.74
25/07/2025	13:22:52.945	35		45.74
			35	45.74
			35	45.74
25/07/2025	13:22:35.880	10		45.73
			10	45.73
			10	45.73
25/07/2025	13:21:12.443	35		45.71
			35	45.71
			35	45.71
25/07/2025	13:20:46.641	85		45.72
			85	45.72
			85	45.72
25/07/2025	13:20:13.912	5		45.72
			5	45.72
			5	45.72
25/07/2025	13:19:16.542	3		45.74
			3	45.74
			3	45.74
25/07/2025	13:19:02.640	125		45.74
			125	45.74
			125	45.74
25/07/2025	13:18:40.776	350		45.72
			350	45.72
			350	45.72
25/07/2025	13:18:31.197	300		45.71
			300	45.71
			300	45.71
25/07/2025	13:18:11.262	600		45.71
			600	45.71
			600	45.71
25/07/2025	13:17:40.761	12		45.70
			12	45.70
			12	45.70
25/07/2025	13:16:17.329	17		45.71
			17	45.71
			17	45.71
25/07/2025	13:15:24.739	40		45.73
			40	45.73
			40	45.73
25/07/2025	13:15:10.267	50		45.72
			50	45.72
			50	45.72
25/07/2025	13:14:28.582	550		45.73
			550	45.73
			550	45.73
25/07/2025	13:14:11.526	350		45.72
			350	45.72
			350	45.72
25/07/2025	13:13:06.995	55		45.72
			55	45.72
			55	45.72
25/07/2025	13:12:51.756	50		45.72
			50	45.72
			50	45.72
25/07/2025	13:11:46.242	41		45.75
			41	45.75
			41	45.75
25/07/2025	13:11:29.066	50		45.76
			50	45.76
			50	45.76
25/07/2025	13:10:20.333	5		45.77
			5	45.77
			5	45.77
25/07/2025	13:09:08.743	100		45.76
			100	45.76
			100	45.76
25/07/2025	13:08:10.672	4		45.75
			4	45.75
			4	45.75
25/07/2025	13:08:09.416	3		45.77
			3	45.77
			3	45.77
25/07/2025	13:07:30.215	4		45.76
			4	45.76
			4	45.76
25/07/2025	13:06:52.454	21		45.69
			21	45.69
			21	45.69
25/07/2025	13:06:51.489	10		45.68
			10	45.68
			10	45.68
25/07/2025	13:06:41.545	45		45.68
			45	45.68
			45	45.68
25/07/2025	13:06:36.116	11		45.67
			11	45.67
			11	45.67
25/07/2025	13:06:32.101	11		45.67
			11	45.67
			11	45.67
25/07/2025	13:05:09.751	200		45.69
			200	45.69
			200	45.69
25/07/2025	13:04:44.616	200		45.70
			200	45.70
			200	45.70
25/07/2025	13:04:32.506	800		45.70
			800	45.70
			800	45.70
25/07/2025	13:02:07.096	67		45.75
			67	45.75
			67	45.75
25/07/2025	13:01:58.344	21		45.82
			21	45.82
			21	45.82
25/07/2025	12:59:45.160	600		45.75
			600	45.75
			600	45.75
25/07/2025	12:58:35.970	50		45.72
			50	45.72
			50	45.72
25/07/2025	12:56:31.755	352		45.75
			352	45.75
			352	45.75
25/07/2025	12:56:31.710	24		45.75
			24	45.75
			24	45.75
25/07/2025	12:56:25.432	303		45.75
			48	45.75
			131	45.75
			34	45.75
			35	45.75
			55	45.75
			303	45.75
25/07/2025	12:56:25.362	6		45.75
			6	45.75
			6	45.75
25/07/2025	12:56:09.965	100		45.74
			100	45.74
			100	45.74
25/07/2025	12:55:57.065	371		45.75
			371	45.75
			371	45.75
25/07/2025	12:55:53.324	56		45.74
			56	45.74
			56	45.74
25/07/2025	12:55:52.112	67		45.74
			67	45.74
			67	45.74
25/07/2025	12:55:51.163	93		45.75
			93	45.75
			93	45.75
25/07/2025	12:55:51.105	58		45.75
			58	45.75
			58	45.75
25/07/2025	12:51:12.808	50		45.73
			50	45.73
			50	45.73
25/07/2025	12:51:01.506	300		45.75
			300	45.75
			300	45.75
25/07/2025	12:50:35.281	620		45.76
			620	45.76
			620	45.76
25/07/2025	12:50:35.128	800		45.76
			800	45.76
			800	45.76
25/07/2025	12:50:29.462	800		45.76
			800	45.76
			800	45.76
25/07/2025	12:50:02.986	163		45.77
			163	45.77
			163	45.77
25/07/2025	12:49:24.207	11		45.76
			11	45.76
			11	45.76
25/07/2025	12:49:18.705	300		45.76
			300	45.76
			300	45.76
25/07/2025	12:46:40.704	140		45.76
			140	45.76
			140	45.76
25/07/2025	12:44:26.995	2		45.81
			2	45.81
			2	45.81
25/07/2025	12:42:57.284	10		45.83
			10	45.83
			10	45.83
25/07/2025	12:42:16.605	200		45.79
			200	45.79
			200	45.79
25/07/2025	12:41:23.769	250		45.80
			250	45.80
			250	45.80
25/07/2025	12:40:41.466	1		45.76
			1	45.76
			1	45.76
25/07/2025	12:38:45.005	11		45.81
			11	45.81
			11	45.81
25/07/2025	12:36:32.946	3		45.80
			3	45.80
			3	45.80
25/07/2025	12:36:12.231	50		45.81
			50	45.81
			50	45.81
25/07/2025	12:35:33.006	25		45.81
			25	45.81
			25	45.81
25/07/2025	12:33:59.543	200		45.82
			200	45.82
			200	45.82
25/07/2025	12:33:26.523	130		45.82
			130	45.82
			130	45.82
25/07/2025	12:33:10.050	150		45.82
			150	45.82
			150	45.82
25/07/2025	12:32:48.729	20		45.83
			20	45.83
			20	45.83
25/07/2025	12:32:24.955	18		45.82
			18	45.82
			18	45.82
25/07/2025	12:31:57.655	10		45.81
			10	45.81
			10	45.81
25/07/2025	12:31:49.252	4		45.82
			4	45.82
			4	45.82
25/07/2025	12:31:38.421	200		45.83
			200	45.83
			200	45.83
25/07/2025	12:31:35.627	800		45.83
			800	45.83
			800	45.83
25/07/2025	12:30:23.048	200		45.83
			200	45.83
			200	45.83
25/07/2025	12:30:19.386	10		45.83
			10	45.83
			10	45.83
25/07/2025	12:29:58.650	300		45.85
			300	45.85
			300	45.85
25/07/2025	12:29:53.645	700		45.85
			700	45.85
			700	45.85
25/07/2025	12:29:50.368	75		45.85
			75	45.85
			75	45.85
25/07/2025	12:28:11.535	280		45.80
			280	45.80
			280	45.80
25/07/2025	12:28:11.491	75		45.80
			75	45.80
			75	45.80
25/07/2025	12:27:34.946	262		45.83
			262	45.83
			262	45.83
25/07/2025	12:26:36.613	10		45.90
			10	45.90
			10	45.90
25/07/2025	12:26:06.992	100		45.90
			100	45.90
			100	45.90
25/07/2025	12:25:04.678	100		45.91
			100	45.91
			100	45.91
25/07/2025	12:24:01.497	50		45.90
			50	45.90
			50	45.90
25/07/2025	12:22:51.622	85		45.91
			85	45.91
			85	45.91
25/07/2025	12:20:37.073	7		45.90
			7	45.90
			7	45.90
25/07/2025	12:16:58.365	150		45.95
			150	45.95
			150	45.95
25/07/2025	12:16:55.019	800		45.95
			800	45.95
			800	45.95
25/07/2025	12:15:45.871	5		45.91
			5	45.91
			5	45.91
25/07/2025	12:14:44.417	6		45.95
			6	45.95
			6	45.95
25/07/2025	12:13:25.843	89		45.96
			89	45.96
			89	45.96
25/07/2025	12:13:15.416	10		45.96
			10	45.96
			10	45.96
25/07/2025	12:11:32.949	7		45.96
			7	45.96
			7	45.96
25/07/2025	12:11:22.762	8		45.97
			8	45.97
			8	45.97
25/07/2025	12:10:14.516	12		46.00
			12	46.00
			12	46.00
25/07/2025	12:09:46.148	800		46.00
			800	46.00
			800	46.00
25/07/2025	12:09:27.973	121		46.01
			121	46.01
			121	46.01
25/07/2025	12:08:29.258	100		46.00
			100	46.00
			100	46.00
25/07/2025	12:08:06.603	110		46.01
			110	46.01
			110	46.01
25/07/2025	12:07:49.254	600		45.98
			600	45.98
			600	45.98
25/07/2025	12:07:35.735	40		45.98
			40	45.98
			40	45.98
25/07/2025	12:06:25.796	2		45.97
			2	45.97
			2	45.97
25/07/2025	12:05:23.144	40		45.98
			40	45.98
			40	45.98
25/07/2025	12:05:03.828	23		45.96
			23	45.96
			23	45.96
25/07/2025	12:04:59.413	300		45.96
			300	45.96
			300	45.96
25/07/2025	12:04:18.865	150		45.97
			150	45.97
			150	45.97
25/07/2025	12:03:13.812	300		45.96
			300	45.96
			300	45.96
25/07/2025	12:03:02.748	87		45.94
			87	45.94
			87	45.94
25/07/2025	12:00:42.845	250		46.05
			250	46.05
			250	46.05
25/07/2025	11:59:55.490	600		46.01
			600	46.01
			600	46.01
25/07/2025	11:59:54.050	100		46.00
			100	46.00
			100	46.00
25/07/2025	11:59:26.157	2		46.00
			2	46.00
			2	46.00
25/07/2025	11:59:02.445	80		45.99
			80	45.99
			80	45.99
25/07/2025	11:58:47.675	18		46.01
			18	46.01
			18	46.01
25/07/2025	11:58:22.604	50		46.02
			50	46.02
			50	46.02
25/07/2025	11:58:05.210	384		45.99
			384	45.99
			384	45.99
25/07/2025	11:56:09.236	240		45.96
			240	45.96
			240	45.96
25/07/2025	11:56:02.978	200		45.96
			200	45.96
			200	45.96
25/07/2025	11:54:58.890	1		45.96
			1	45.96
			1	45.96
25/07/2025	11:54:53.910	50		45.96
			50	45.96
			50	45.96
25/07/2025	11:54:21.406	285		46.00
			285	46.00
			285	46.00
25/07/2025	11:54:01.878	185		45.99
			185	45.99
			185	45.99
25/07/2025	11:53:14.287	600		45.96
			600	45.96
			600	45.96
25/07/2025	11:52:16.772	100		45.97
			100	45.97
			100	45.97
25/07/2025	11:52:07.210	70		45.99
			70	45.99
			70	45.99
25/07/2025	11:51:47.195	2		46.01
			2	46.01
			2	46.01
25/07/2025	11:51:40.520	100		46.00
			100	46.00
			100	46.00
25/07/2025	11:51:32.399	39		46.00
			39	46.00
			39	46.00
25/07/2025	11:51:29.115	15		46.01
			15	46.01
			15	46.01
25/07/2025	11:51:08.672	100		46.01
			100	46.01
			100	46.01
25/07/2025	11:51:08.555	50		46.00
			50	46.00
			50	46.00
25/07/2025	11:51:07.163	800		46.00
			50	46.00
			20	46.00
			50	46.00
			50	46.00
			380	46.00
			800	46.00
			150	46.00
			100	46.00
25/07/2025	11:51:01.074	600		46.00
			45	46.00
			600	46.00
			80	46.00
			435	46.00
			30	46.00
			10	46.00
25/07/2025	11:49:50.159	384		45.99
			384	45.99
			384	45.99
25/07/2025	11:49:49.743	800		45.99
			800	45.99
			800	45.99
25/07/2025	11:49:36.251	800		45.99
			800	45.99
			800	45.99
25/07/2025	11:49:36.188	100		45.97
			100	45.97
			100	45.97
25/07/2025	11:49:36.011	100		45.96
			100	45.96
			100	45.96
25/07/2025	11:48:12.292	1		45.92
			1	45.92
			1	45.92
25/07/2025	11:47:17.957	2		45.92
			2	45.92
			2	45.92
25/07/2025	11:46:22.207	10		45.92
			10	45.92
			10	45.92
25/07/2025	11:46:02.803	92		45.90
			92	45.90
			92	45.90
25/07/2025	11:45:54.567	500		45.89
			500	45.89
			500	45.89
25/07/2025	11:45:05.763	200		45.88
			200	45.88
			200	45.88
25/07/2025	11:45:01.680	800		45.88
			800	45.88
			800	45.88
25/07/2025	11:43:41.736	50		45.88
			50	45.88
			50	45.88
25/07/2025	11:43:29.832	100		45.88
			100	45.88
			100	45.88
25/07/2025	11:43:28.659	15		45.88
			15	45.88
			15	45.88
25/07/2025	11:43:06.472	400		45.87
			400	45.87
			400	45.87
25/07/2025	11:42:20.179	100		45.87
			100	45.87
			100	45.87
25/07/2025	11:42:12.921	50		45.87
			50	45.87
			50	45.87
25/07/2025	11:41:20.436	50		45.87
			50	45.87
			50	45.87
25/07/2025	11:41:19.569	70		45.88
			70	45.88
			70	45.88
25/07/2025	11:40:31.336	1		45.88
			1	45.88
			1	45.88
25/07/2025	11:39:10.911	200		45.87
			200	45.87
			200	45.87
25/07/2025	11:39:10.792	800		45.87
			800	45.87
			800	45.87
25/07/2025	11:39:08.239	200		45.88
			200	45.88
			200	45.88
25/07/2025	11:37:30.355	5		45.88
			5	45.88
			5	45.88
25/07/2025	11:34:48.387	40		45.89
			40	45.89
			40	45.89
25/07/2025	11:34:00.948	207		45.94
			207	45.94
			207	45.94
25/07/2025	11:34:00.793	1 893		45.94
			1 093	45.94
			1 893	45.94
			800	45.94
25/07/2025	11:34:00.592	800		45.94
			800	45.94
			800	45.94
25/07/2025	11:34:00.334	800		45.94
			800	45.94
			800	45.94
25/07/2025	11:33:52.869	800		45.91
			600	45.91
			800	45.91
			200	45.91
25/07/2025	11:33:47.794	600		45.90
			600	45.90
			600	45.90
25/07/2025	11:33:47.191	600		45.90
			600	45.90
			600	45.90
25/07/2025	11:33:46.454	600		45.90
			600	45.90
			600	45.90
25/07/2025	11:33:43.197	800		45.91
			800	45.91
			800	45.91
25/07/2025	11:33:25.724	400		45.90
			400	45.90
			400	45.90
25/07/2025	11:33:23.144	600		45.90
			600	45.90
			600	45.90
25/07/2025	11:33:22.965	200		45.89
			200	45.89
			200	45.89
25/07/2025	11:33:19.509	28		45.88
			28	45.88
			28	45.88
25/07/2025	11:31:17.029	20		45.85
			20	45.85
			20	45.85
25/07/2025	11:30:21.599	30		45.84
			30	45.84
			30	45.84
25/07/2025	11:28:33.866	60		45.80
			60	45.80
			60	45.80
25/07/2025	11:28:20.233	800		45.78
			800	45.78
			800	45.78
25/07/2025	11:28:00.734	600		45.80
			600	45.80
			600	45.80
25/07/2025	11:27:40.347	750		45.81
			750	45.81
			750	45.81
25/07/2025	11:27:15.516	200		45.81
			200	45.81
			200	45.81
25/07/2025	11:26:23.172	375		45.80
			375	45.80
			375	45.80
25/07/2025	11:25:16.865	100		45.78
			100	45.78
			100	45.78
25/07/2025	11:25:13.898	23		45.76
			23	45.76
			23	45.76
25/07/2025	11:24:55.263	100		45.75
			100	45.75
			100	45.75
25/07/2025	11:24:48.574	50		45.75
			50	45.75
			50	45.75
25/07/2025	11:20:57.853	12		45.74
			12	45.74
			12	45.74
25/07/2025	11:19:50.141	150		45.75
			150	45.75
			150	45.75
25/07/2025	11:18:19.167	8 200		45.71
			8 200	45.71
			8 200	45.71
25/07/2025	11:17:54.802	800		45.74
			800	45.74
			800	45.74
25/07/2025	11:17:01.923	50		45.73
			50	45.73
			50	45.73
25/07/2025	11:16:33.870	620		45.72
			200	45.72
			620	45.72
			420	45.72
25/07/2025	11:16:13.232	800		45.72
			800	45.72
			800	45.72
25/07/2025	11:15:29.826	44		45.72
			44	45.72
			44	45.72
25/07/2025	11:15:21.213	400		45.72
			400	45.72
			400	45.72
25/07/2025	11:15:17.391	600		45.72
			600	45.72
			600	45.72
25/07/2025	11:13:57.767	300		45.72
			300	45.72
			300	45.72
25/07/2025	11:13:52.105	300		45.72
			300	45.72
			300	45.72
25/07/2025	11:13:43.375	55		45.71
			55	45.71
			55	45.71
25/07/2025	11:13:29.954	700		45.69
			700	45.69
			700	45.69
25/07/2025	11:13:29.782	800		45.69
			800	45.69
			800	45.69
25/07/2025	11:13:21.155	800		45.69
			800	45.69
			800	45.69
25/07/2025	11:12:54.708	50		45.69
			50	45.69
			50	45.69
25/07/2025	11:11:32.352	1 466		45.68
			1 466	45.68
			1 466	45.68
25/07/2025	11:11:19.132	800		45.69
			800	45.69
			800	45.69
25/07/2025	11:10:27.660	10		45.70
			10	45.70
			10	45.70
25/07/2025	11:09:39.235	100		45.67
			100	45.67
			100	45.67
25/07/2025	11:09:06.963	550		45.71
			550	45.71
			550	45.71
25/07/2025	11:08:59.605	3		45.70
			3	45.70
			3	45.70
25/07/2025	11:06:50.904	25		45.70
			25	45.70
			25	45.70
25/07/2025	11:06:41.912	700		45.70
			500	45.70
			700	45.70
			200	45.70
25/07/2025	11:05:24.008	3 700		45.66
			3 700	45.66
			2 607	45.66
			1 093	45.66
25/07/2025	11:05:02.453	700		45.67
			700	45.67
			700	45.67
25/07/2025	11:04:17.717	44		45.66
			44	45.66
			44	45.66
25/07/2025	11:03:18.601	200		45.63
			200	45.63
			200	45.63
25/07/2025	11:03:11.608	800		45.64
			800	45.64
			800	45.64
25/07/2025	11:03:11.144	25		45.65
			25	45.65
			25	45.65
25/07/2025	11:01:27.934	77		45.64
			77	45.64
			77	45.64
25/07/2025	11:01:11.908	750		45.65
			750	45.65
			750	45.65
25/07/2025	11:00:39.281	387		45.61
			387	45.61
			387	45.61
25/07/2025	11:00:21.957	40		45.63
			40	45.63
			40	45.63
25/07/2025	10:58:29.925	2 200		45.58
			2 200	45.58
			2 200	45.58
25/07/2025	10:58:20.637	800		45.60
			800	45.60
			800	45.60
25/07/2025	10:57:25.784	400		45.60
			400	45.60
			400	45.60
25/07/2025	10:57:22.432	600		45.60
			600	45.60
			600	45.60
25/07/2025	10:56:04.362	170		45.60
			150	45.60
			170	45.60
			20	45.60
25/07/2025	10:54:45.286	44		45.58
			44	45.58
			44	45.58
25/07/2025	10:54:20.163	75		45.57
			75	45.57
			75	45.57
25/07/2025	10:54:01.957	500		45.55
			500	45.55
			500	45.55
25/07/2025	10:53:05.693	150		45.53
			150	45.53
			150	45.53
25/07/2025	10:52:31.622	160		45.49
			160	45.49
			160	45.49
25/07/2025	10:51:41.860	100		45.47
			100	45.47
			100	45.47
25/07/2025	10:51:14.544	400		45.50
			400	45.50
			400	45.50
25/07/2025	10:51:10.243	60		45.49
			60	45.49
			60	45.49
25/07/2025	10:51:07.143	80		45.49
			80	45.49
			80	45.49
25/07/2025	10:50:49.861	300		45.47
			300	45.47
			300	45.47
25/07/2025	10:50:27.601	100		45.48
			100	45.48
			100	45.48
25/07/2025	10:50:14.786	8		45.47
			8	45.47
			8	45.47
25/07/2025	10:49:08.558	23		45.48
			23	45.48
			23	45.48
25/07/2025	10:48:47.075	1		45.48
			1	45.48
			1	45.48
25/07/2025	10:46:59.310	1		45.45
			1	45.45
			1	45.45
25/07/2025	10:46:53.338	30		45.46
			30	45.46
			30	45.46
25/07/2025	10:45:34.057	60		45.46
			60	45.46
			60	45.46
25/07/2025	10:45:13.328	100		45.45
			100	45.45
			100	45.45
25/07/2025	10:44:09.540	30		45.46
			30	45.46
			30	45.46
25/07/2025	10:44:00.545	1		45.46
			1	45.46
			1	45.46

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: 20.24 / Ask: 20.25
Volume: 1 190 420
-17.18%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 14:28:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice