Tradegate Exchange

BASF SE

2705

2001

44.66

Date	Time	Volume	Order Volume	Price
12/05/2025	17:57:17.159	500		44.66
			500	44.66
			500	44.66
12/05/2025	17:56:10.273	8		44.72
			8	44.72
			8	44.72
12/05/2025	17:54:44.568	214		44.66
			214	44.66
			214	44.66
12/05/2025	17:53:11.847	30		44.66
			30	44.66
			30	44.66
12/05/2025	17:52:36.889	70		44.66
			70	44.66
			70	44.66
12/05/2025	17:51:33.236	500		44.66
			500	44.66
			500	44.66
12/05/2025	17:51:20.328	100		44.70
			100	44.70
			100	44.70
12/05/2025	17:50:25.226	500		44.66
			350	44.66
			500	44.66
			50	44.66
			100	44.66
12/05/2025	17:49:10.907	100		44.75
			100	44.75
			100	44.75
12/05/2025	17:45:45.401	250		44.68
			150	44.68
			250	44.68
			100	44.68
12/05/2025	17:42:18.293	300		44.66
			300	44.66
			300	44.66
12/05/2025	17:39:45.493	500		44.74
			500	44.74
			500	44.74
12/05/2025	17:39:07.488	250		44.76
			250	44.76
			250	44.76
12/05/2025	17:38:51.844	100		44.66
			100	44.66
			100	44.66
12/05/2025	17:38:08.545	30		44.76
			25	44.76
			30	44.76
			5	44.76
12/05/2025	17:37:53.602	42		44.66
			42	44.66
			42	44.66
12/05/2025	17:36:55.793	2		44.76
			2	44.76
			2	44.76
12/05/2025	17:35:28.936	100		44.63
			98	44.63
			100	44.63
			2	44.63
12/05/2025	17:31:27.120	50		44.66
			50	44.66
			50	44.66
12/05/2025	17:30:13.345	100		44.66
			100	44.66
			100	44.66
12/05/2025	17:29:58.089	100		44.65
			100	44.65
			100	44.65
12/05/2025	17:29:32.670	70		44.67
			70	44.67
			70	44.67
12/05/2025	17:29:13.195	70		44.67
			70	44.67
			70	44.67
12/05/2025	17:28:23.354	1 900		44.70
			1 900	44.70
			1 900	44.70
12/05/2025	17:28:16.053	800		44.70
			800	44.70
			800	44.70
12/05/2025	17:27:01.916	100		44.71
			100	44.71
			100	44.71
12/05/2025	17:26:35.643	110		44.71
			110	44.71
			110	44.71
12/05/2025	17:26:26.538	800		44.70
			800	44.70
			800	44.70
12/05/2025	17:26:02.258	25		44.72
			25	44.72
			25	44.72
12/05/2025	17:25:15.978	6		44.76
			6	44.76
			6	44.76
12/05/2025	17:24:52.201	2		44.77
			2	44.77
			2	44.77
12/05/2025	17:21:40.887	3		44.81
			3	44.81
			3	44.81
12/05/2025	17:21:26.390	7		44.81
			7	44.81
			7	44.81
12/05/2025	17:20:50.045	100		44.80
			100	44.80
			100	44.80
12/05/2025	17:20:26.247	200		44.81
			200	44.81
			200	44.81
12/05/2025	17:19:57.177	25		44.82
			25	44.82
			25	44.82
12/05/2025	17:17:48.845	35		44.80
			35	44.80
			35	44.80
12/05/2025	17:17:46.708	350		44.80
			350	44.80
			350	44.80
12/05/2025	17:17:42.543	443		44.81
			400	44.81
			43	44.81
			443	44.81
12/05/2025	17:17:42.333	800		44.81
			800	44.81
			800	44.81
12/05/2025	17:17:22.048	800		44.79
			800	44.79
			800	44.79
12/05/2025	17:17:09.806	15		44.78
			15	44.78
			15	44.78
12/05/2025	17:15:28.122	60		44.75
			60	44.75
			60	44.75
12/05/2025	17:15:16.920	100		44.75
			100	44.75
			100	44.75
12/05/2025	17:14:48.869	30		44.75
			30	44.75
			30	44.75
12/05/2025	17:14:30.722	2		44.78
			2	44.78
			2	44.78
12/05/2025	17:14:29.794	150		44.77
			150	44.77
			150	44.77
12/05/2025	17:14:18.720	10		44.79
			10	44.79
			10	44.79
12/05/2025	17:13:56.862	45		44.79
			45	44.79
			45	44.79
12/05/2025	17:13:20.031	150		44.71
			150	44.71
			150	44.71
12/05/2025	17:13:19.352	6		44.71
			6	44.71
			6	44.71
12/05/2025	17:12:45.068	9		44.70
			9	44.70
			9	44.70
12/05/2025	17:11:51.807	75		44.70
			75	44.70
			75	44.70
12/05/2025	17:11:44.083	300		44.70
			300	44.70
			300	44.70
12/05/2025	17:09:37.945	3		44.66
			3	44.66
			3	44.66
12/05/2025	17:09:32.933	150		44.67
			150	44.67
			150	44.67
12/05/2025	17:09:11.631	22		44.68
			22	44.68
			22	44.68
12/05/2025	17:07:46.112	3		44.72
			3	44.72
			3	44.72
12/05/2025	17:07:38.361	4		44.72
			4	44.72
			4	44.72
12/05/2025	17:06:21.415	20		44.71
			20	44.71
			20	44.71
12/05/2025	17:05:31.402	34		44.70
			34	44.70
			34	44.70
12/05/2025	17:05:22.415	1 700		44.73
			1 700	44.73
			1 700	44.73
12/05/2025	17:04:59.738	800		44.76
			800	44.76
			800	44.76
12/05/2025	17:03:59.590	25		44.74
			25	44.74
			25	44.74
12/05/2025	17:01:03.974	550		44.67
			550	44.67
			550	44.67
12/05/2025	17:00:53.973	800		44.67
			800	44.67
			800	44.67
12/05/2025	16:59:32.705	225		44.71
			225	44.71
			225	44.71
12/05/2025	16:59:24.438	500		44.70
			500	44.70
			500	44.70
12/05/2025	16:59:14.063	100		44.73
			100	44.73
			100	44.73
12/05/2025	16:58:43.265	5		44.73
			5	44.73
			5	44.73
12/05/2025	16:57:57.518	100		44.71
			100	44.71
			100	44.71
12/05/2025	16:56:38.847	12		44.74
			12	44.74
			12	44.74
12/05/2025	16:56:19.266	20		44.74
			20	44.74
			20	44.74
12/05/2025	16:55:54.165	300		44.78
			300	44.78
			300	44.78
12/05/2025	16:55:39.955	600		44.79
			600	44.79
			600	44.79
12/05/2025	16:55:20.738	4		44.82
			4	44.82
			4	44.82
12/05/2025	16:54:08.781	100		44.83
			100	44.83
			100	44.83
12/05/2025	16:51:40.613	700		44.70
			700	44.70
			700	44.70
12/05/2025	16:51:32.515	100		44.74
			100	44.74
			100	44.74
12/05/2025	16:51:09.119	200		44.70
			200	44.70
			200	44.70
12/05/2025	16:51:07.142	22		44.71
			22	44.71
			22	44.71
12/05/2025	16:51:05.387	2		44.70
			2	44.70
			2	44.70
12/05/2025	16:50:36.719	20		44.66
			20	44.66
			20	44.66
12/05/2025	16:50:15.685	4		44.65
			4	44.65
			4	44.65
12/05/2025	16:49:31.217	40		44.63
			40	44.63
			40	44.63
12/05/2025	16:49:18.556	200		44.64
			200	44.64
			200	44.64
12/05/2025	16:48:29.937	50		44.60
			50	44.60
			50	44.60
12/05/2025	16:47:46.672	35		44.61
			35	44.61
			35	44.61
12/05/2025	16:46:50.949	1		44.68
			1	44.68
			1	44.68
12/05/2025	16:46:38.399	1		44.65
			1	44.65
			1	44.65
12/05/2025	16:46:25.593	50		44.65
			50	44.65
			50	44.65
12/05/2025	16:46:04.782	3		44.71
			3	44.71
			3	44.71
12/05/2025	16:45:38.490	100		44.72
			100	44.72
			100	44.72
12/05/2025	16:45:09.328	132		44.73
			132	44.73
			132	44.73
12/05/2025	16:45:04.579	500		44.72
			500	44.72
			500	44.72
12/05/2025	16:44:25.264	15		44.75
			15	44.75
			15	44.75
12/05/2025	16:44:24.728	199		44.74
			199	44.74
			199	44.74
12/05/2025	16:43:44.092	300		44.73
			300	44.73
			300	44.73
12/05/2025	16:43:38.918	75		44.75
			75	44.75
			75	44.75
12/05/2025	16:43:27.611	10		44.76
			10	44.76
			10	44.76
12/05/2025	16:42:32.658	1		44.73
			1	44.73
			1	44.73
12/05/2025	16:41:59.298	600		44.72
			600	44.72
			600	44.72
12/05/2025	16:41:51.074	200		44.73
			200	44.73
			200	44.73
12/05/2025	16:41:48.148	150		44.74
			150	44.74
			150	44.74
12/05/2025	16:40:37.798	446		44.70
			446	44.70
			446	44.70
12/05/2025	16:40:01.855	500		44.68
			500	44.68
			500	44.68
12/05/2025	16:39:40.100	200		44.70
			200	44.70
			200	44.70
12/05/2025	16:39:36.572	800		44.70
			800	44.70
			800	44.70
12/05/2025	16:39:06.222	580		44.69
			15	44.69
			565	44.69
			80	44.69
			500	44.69
12/05/2025	16:38:39.356	600		44.70
			600	44.70
			600	44.70
12/05/2025	16:38:28.684	50		44.70
			50	44.70
			50	44.70
12/05/2025	16:37:22.605	200		44.68
			200	44.68
			200	44.68
12/05/2025	16:37:17.164	800		44.68
			800	44.68
			800	44.68
12/05/2025	16:37:00.145	200		44.66
			200	44.66
			200	44.66
12/05/2025	16:35:01.268	250		44.67
			250	44.67
			250	44.67
12/05/2025	16:34:27.139	20		44.68
			20	44.68
			20	44.68
12/05/2025	16:33:46.295	1		44.69
			1	44.69
			1	44.69
12/05/2025	16:33:28.077	297		44.70
			297	44.70
			297	44.70
12/05/2025	16:33:09.272	220		44.74
			105	44.74
			220	44.74
			115	44.74
12/05/2025	16:32:56.473	600		44.73
			600	44.73
			600	44.73
12/05/2025	16:32:54.849	20		44.75
			20	44.75
			20	44.75
12/05/2025	16:32:31.174	16		44.71
			16	44.71
			16	44.71
12/05/2025	16:31:45.117	150		44.61
			150	44.61
			150	44.61
12/05/2025	16:31:34.125	350		44.60
			350	44.60
			350	44.60
12/05/2025	16:31:30.166	600		44.61
			600	44.61
			600	44.61
12/05/2025	16:31:27.111	110		44.63
			110	44.63
			110	44.63
12/05/2025	16:31:13.418	600		44.66
			600	44.66
			600	44.66
12/05/2025	16:31:01.502	115		44.69
			115	44.69
			115	44.69
12/05/2025	16:31:01.426	100		44.71
			100	44.71
			100	44.71
12/05/2025	16:30:42.266	20		44.78
			20	44.78
			20	44.78
12/05/2025	16:30:39.842	110		44.79
			110	44.79
			110	44.79
12/05/2025	16:30:39.753	605		44.79
			150	44.79
			605	44.79
			455	44.79
12/05/2025	16:30:39.632	231		44.80
			31	44.80
			200	44.80
			231	44.80
12/05/2025	16:30:39.581	854		44.85
			400	44.85
			450	44.85
			4	44.85
			50	44.85
			804	44.85
12/05/2025	16:29:38.116	600		44.87
			600	44.87
			600	44.87
12/05/2025	16:29:13.146	3		44.86
			3	44.86
			3	44.86
12/05/2025	16:29:12.790	40		44.85
			40	44.85
			40	44.85
12/05/2025	16:28:47.853	20		44.85
			20	44.85
			20	44.85
12/05/2025	16:28:42.171	6		44.86
			6	44.86
			6	44.86
12/05/2025	16:28:41.842	580		44.86
			580	44.86
			580	44.86
12/05/2025	16:28:38.968	2		44.88
			2	44.88
			2	44.88
12/05/2025	16:28:32.572	100		44.83
			100	44.83
			100	44.83
12/05/2025	16:28:32.534	13		44.89
			13	44.89
			11	44.89
			2	44.89
12/05/2025	16:26:56.083	800		44.92
			800	44.92
			800	44.92
12/05/2025	16:26:50.406	250		44.92
			100	44.92
			120	44.92
			150	44.92
			130	44.92
12/05/2025	16:26:45.109	600		44.97
			600	44.97
			600	44.97
12/05/2025	16:26:28.822	200		44.97
			200	44.97
			200	44.97
12/05/2025	16:26:19.719	80		44.98
			80	44.98
			80	44.98
12/05/2025	16:26:02.986	22		45.04
			22	45.04
			22	45.04
12/05/2025	16:26:02.714	350		45.03
			350	45.03
			350	45.03
12/05/2025	16:25:46.316	50		45.01
			50	45.01
			50	45.01
12/05/2025	16:25:17.819	50		45.04
			50	45.04
			50	45.04
12/05/2025	16:24:19.406	400		45.05
			400	45.05
			400	45.05
12/05/2025	16:24:05.031	16		45.06
			16	45.06
			16	45.06
12/05/2025	16:23:49.064	500		45.00
			500	45.00
			500	45.00
12/05/2025	16:23:49.027	50		44.99
			50	44.99
			50	44.99
12/05/2025	16:23:17.058	754		44.99
			118	44.99
			100	44.99
			118	44.99
			100	44.99
			118	44.99
			200	44.99
			754	44.99
12/05/2025	16:23:16.991	60		45.00
			60	45.00
			60	45.00
12/05/2025	16:23:16.921	50		45.01
			50	45.01
			50	45.01
12/05/2025	16:22:16.174	120		45.02
			120	45.02
			120	45.02
12/05/2025	16:21:59.154	500		45.03
			500	45.03
			500	45.03
12/05/2025	16:21:59.065	23		45.03
			23	45.03
			23	45.03
12/05/2025	16:21:58.689	160		45.03
			160	45.03
			135	45.03
			25	45.03
12/05/2025	16:21:56.342	50		45.06
			50	45.06
			50	45.06
12/05/2025	16:21:36.868	500		45.10
			500	45.10
			500	45.10
12/05/2025	16:21:36.787	22		45.10
			22	45.10
			22	45.10
12/05/2025	16:21:01.952	361		45.11
			361	45.11
			361	45.11
12/05/2025	16:21:01.187	1		45.13
			1	45.13
			1	45.13
12/05/2025	16:20:26.961	129		45.12
			129	45.12
			129	45.12
12/05/2025	16:20:14.098	1		45.14
			1	45.14
			1	45.14
12/05/2025	16:19:51.749	39		45.12
			39	45.12
			39	45.12
12/05/2025	16:19:07.037	480		45.19
			480	45.19
			200	45.19
			280	45.19
12/05/2025	16:19:00.549	1		45.24
			1	45.24
			1	45.24
12/05/2025	16:18:14.504	26		45.22
			26	45.22
			26	45.22
12/05/2025	16:17:24.885	58		45.25
			58	45.25
			58	45.25
12/05/2025	16:17:24.562	75		45.25
			75	45.25
			75	45.25
12/05/2025	16:16:48.026	666		45.29
			666	45.29
			666	45.29
12/05/2025	16:16:39.033	405		45.28
			405	45.28
			405	45.28
12/05/2025	16:15:06.994	400		45.27
			400	45.27
			400	45.27
12/05/2025	16:14:54.022	600		45.27
			600	45.27
			600	45.27
12/05/2025	16:14:53.262	75		45.30
			75	45.30
			75	45.30
12/05/2025	16:14:48.360	50		45.33
			50	45.33
			50	45.33
12/05/2025	16:14:15.880	170		45.34
			170	45.34
			170	45.34
12/05/2025	16:14:15.765	22		45.35
			22	45.35
			22	45.35
12/05/2025	16:14:02.216	25		45.39
			25	45.39
			25	45.39
12/05/2025	16:13:46.892	50		45.42
			50	45.42
			50	45.42
12/05/2025	16:13:39.442	72		45.41
			50	45.41
			72	45.41
			22	45.41
12/05/2025	16:13:06.959	95		45.44
			95	45.44
			95	45.44
12/05/2025	16:13:03.019	100		45.48
			100	45.48
			100	45.48
12/05/2025	16:12:32.191	12		45.52
			12	45.52
			12	45.52
12/05/2025	16:12:05.451	2		45.52
			2	45.52
			2	45.52
12/05/2025	16:11:52.453	42		45.53
			42	45.53
			42	45.53
12/05/2025	16:10:38.591	450		45.51
			450	45.51
			450	45.51
12/05/2025	16:10:21.659	2		45.55
			2	45.55
			2	45.55
12/05/2025	16:10:09.377	30		45.57
			30	45.57
			30	45.57
12/05/2025	16:09:52.913	600		45.58
			600	45.58
			600	45.58
12/05/2025	16:09:39.416	270		45.58
			70	45.58
			270	45.58
			200	45.58
12/05/2025	16:09:31.098	800		45.58
			800	45.58
			800	45.58
12/05/2025	16:09:15.774	202		45.58
			202	45.58
			202	45.58
12/05/2025	16:08:50.493	100		45.58
			100	45.58
			100	45.58
12/05/2025	16:08:42.156	44		45.58
			44	45.58
			44	45.58
12/05/2025	16:08:36.305	43		45.59
			43	45.59
			43	45.59
12/05/2025	16:08:14.167	3		45.60
			3	45.60
			3	45.60
12/05/2025	16:07:37.150	100		45.61
			100	45.61
			100	45.61
12/05/2025	16:07:18.900	200		45.61
			200	45.61
			200	45.61
12/05/2025	16:07:14.025	5		45.61
			5	45.61
			5	45.61
12/05/2025	16:07:04.444	21		45.59
			21	45.59
			21	45.59
12/05/2025	16:06:18.955	50		45.57
			50	45.57
			50	45.57
12/05/2025	16:06:11.054	28		45.58
			28	45.58
			28	45.58
12/05/2025	16:05:53.831	140		45.58
			140	45.58
			140	45.58
12/05/2025	16:05:21.199	66		45.57
			66	45.57
			66	45.57
12/05/2025	16:05:10.741	500		45.60
			500	45.60
			500	45.60
12/05/2025	16:05:00.209	250		45.57
			250	45.57
			250	45.57
12/05/2025	16:04:51.293	450		45.55
			450	45.55
			50	45.55
			400	45.55
12/05/2025	16:04:44.608	600		45.56
			600	45.56
			600	45.56
12/05/2025	16:04:25.806	144		45.59
			144	45.59
			144	45.59
12/05/2025	16:04:24.586	50		45.60
			50	45.60
			50	45.60
12/05/2025	16:03:59.522	1		45.57
			1	45.57
			1	45.57
12/05/2025	16:03:52.536	43		45.57
			43	45.57
			43	45.57
12/05/2025	16:03:30.448	1		45.57
			1	45.57
			1	45.57
12/05/2025	16:03:13.117	65		45.61
			65	45.61
			65	45.61
12/05/2025	16:03:06.877	100		45.61
			100	45.61
			100	45.61
12/05/2025	16:02:41.674	20		45.57
			20	45.57
			20	45.57
12/05/2025	16:01:50.017	115		45.48
			115	45.48
			115	45.48
12/05/2025	16:01:39.851	400		45.49
			400	45.49
			400	45.49
12/05/2025	16:01:29.111	600		45.46
			600	45.46
			600	45.46
12/05/2025	16:01:26.173	50		45.45
			50	45.45
			50	45.45
12/05/2025	16:01:19.817	35		45.44
			35	45.44
			35	45.44
12/05/2025	16:01:11.439	200		45.46
			100	45.46
			200	45.46
			100	45.46
12/05/2025	16:01:05.480	100		45.48
			100	45.48
			100	45.48
12/05/2025	16:01:01.229	743		45.50
			500	45.50
			743	45.50
			243	45.50
12/05/2025	16:00:20.911	4		45.52
			4	45.52
			4	45.52
12/05/2025	16:00:02.451	50		45.58
			50	45.58
			50	45.58
12/05/2025	16:00:02.384	2		45.58
			2	45.58
			2	45.58
12/05/2025	15:59:51.952	228		45.52
			228	45.52
			228	45.52
12/05/2025	15:59:41.404	55		45.52
			55	45.52
			55	45.52
12/05/2025	15:59:28.369	10		45.51
			10	45.51
			10	45.51
12/05/2025	15:59:23.913	40		45.51
			40	45.51
			40	45.51
12/05/2025	15:59:09.397	100		45.52
			100	45.52
			100	45.52
12/05/2025	15:59:07.948	100		45.51
			100	45.51
			100	45.51
12/05/2025	15:57:47.731	74		45.58
			74	45.58
			74	45.58
12/05/2025	15:57:21.785	1 150		45.58
			500	45.58
			1 150	45.58
			650	45.58
12/05/2025	15:56:57.425	800		45.58
			800	45.58
			800	45.58
12/05/2025	15:56:44.016	80		45.57
			80	45.57
			80	45.57
12/05/2025	15:56:31.048	22		45.57
			22	45.57
			22	45.57
12/05/2025	15:56:30.687	50		45.57
			50	45.57
			50	45.57
12/05/2025	15:56:24.924	100		45.58
			100	45.58
			100	45.58
12/05/2025	15:56:08.500	80		45.60
			80	45.60
			80	45.60
12/05/2025	15:55:45.260	380		45.59
			380	45.59
			380	45.59
12/05/2025	15:55:23.990	1		45.60
			1	45.60
			1	45.60
12/05/2025	15:55:19.163	4		45.62
			4	45.62
			4	45.62
12/05/2025	15:54:23.613	100		45.67
			100	45.67
			100	45.67
12/05/2025	15:54:22.902	15		45.67
			15	45.67
			15	45.67
12/05/2025	15:54:19.464	100		45.67
			100	45.67
			100	45.67
12/05/2025	15:53:59.015	98		45.67
			98	45.67
			98	45.67
12/05/2025	15:53:57.588	110		45.66
			110	45.66
			110	45.66
12/05/2025	15:53:37.475	15		45.68
			15	45.68
			15	45.68
12/05/2025	15:53:36.874	215		45.69
			215	45.69
			215	45.69
12/05/2025	15:52:38.208	30		45.66
			30	45.66
			30	45.66
12/05/2025	15:52:23.437	50		45.65
			50	45.65
			50	45.65
12/05/2025	15:51:51.542	31		45.62
			31	45.62
			31	45.62
12/05/2025	15:50:51.172	35		45.65
			35	45.65
			35	45.65
12/05/2025	15:50:42.477	9		45.68
			9	45.68
			9	45.68
12/05/2025	15:50:19.572	8		45.66
			8	45.66
			8	45.66
12/05/2025	15:50:17.029	3		45.67
			3	45.67
			3	45.67
12/05/2025	15:50:10.288	47		45.66
			47	45.66
			47	45.66
12/05/2025	15:49:10.930	85		45.69
			85	45.69
			85	45.69
12/05/2025	15:48:58.813	23		45.69
			23	45.69
			23	45.69
12/05/2025	15:48:44.872	40		45.64
			40	45.64
			40	45.64
12/05/2025	15:48:38.310	500		45.61
			500	45.61
			500	45.61
12/05/2025	15:48:18.948	107		45.57
			107	45.57
			107	45.57
12/05/2025	15:48:13.720	300		45.60
			300	45.60
			300	45.60
12/05/2025	15:48:02.322	3		45.61
			3	45.61
			3	45.61
12/05/2025	15:47:41.829	570		45.59
			570	45.59
			570	45.59
12/05/2025	15:47:35.508	600		45.59
			600	45.59
			600	45.59
12/05/2025	15:47:24.454	130		45.64
			130	45.64
			130	45.64
12/05/2025	15:47:18.606	235		45.64
			235	45.64
			235	45.64
12/05/2025	15:47:06.219	3		45.68
			3	45.68
			3	45.68
12/05/2025	15:46:22.181	65		45.74
			65	45.74
			65	45.74
12/05/2025	15:46:11.178	3		45.77
			3	45.77
			3	45.77
12/05/2025	15:45:41.894	800		45.78
			800	45.78
			800	45.78
12/05/2025	15:45:29.098	80		45.78
			80	45.78
			80	45.78
12/05/2025	15:45:13.768	275		45.79
			275	45.79
			275	45.79
12/05/2025	15:44:31.930	1 130		45.76
			130	45.76
			1 000	45.76
			1 130	45.76
12/05/2025	15:44:13.360	600		45.80
			600	45.80
			600	45.80
12/05/2025	15:44:09.576	100		45.80
			100	45.80
			100	45.80
12/05/2025	15:44:05.185	350		45.80
			350	45.80
			350	45.80
12/05/2025	15:44:05.128	350		45.80
			350	45.80
			350	45.80
12/05/2025	15:44:00.973	400		45.80
			400	45.80
			400	45.80
12/05/2025	15:43:49.204	800		45.81
			800	45.81
			800	45.81
12/05/2025	15:43:38.768	200		45.81
			200	45.81
			200	45.81
12/05/2025	15:43:26.902	10		45.83
			10	45.83
			10	45.83
12/05/2025	15:43:25.242	500		45.82
			500	45.82
			500	45.82
12/05/2025	15:43:19.801	235		45.80
			235	45.80
			235	45.80
12/05/2025	15:42:57.577	5		45.82
			5	45.82
			5	45.82
12/05/2025	15:42:28.908	4		45.80
			4	45.80
			4	45.80
12/05/2025	15:42:23.741	29		45.80
			29	45.80
			29	45.80
12/05/2025	15:42:21.691	585		45.79
			585	45.79
			585	45.79
12/05/2025	15:41:49.156	10		45.82
			10	45.82
			10	45.82
12/05/2025	15:41:34.539	50		45.78
			50	45.78
			50	45.78
12/05/2025	15:41:31.746	48		45.77
			48	45.77
			48	45.77
12/05/2025	15:41:16.428	93		45.82
			93	45.82
			93	45.82
12/05/2025	15:41:14.565	30		45.83
			30	45.83
			30	45.83
12/05/2025	15:40:33.654	800		45.78
			800	45.78
			800	45.78
12/05/2025	15:40:29.266	18		45.78
			18	45.78
			18	45.78
12/05/2025	15:40:15.595	1		45.80
			1	45.80
			1	45.80
12/05/2025	15:39:43.291	50		45.85
			50	45.85
			50	45.85
12/05/2025	15:39:41.546	100		45.85
			100	45.85
			100	45.85
12/05/2025	15:39:27.097	1		45.84
			1	45.84
			1	45.84
12/05/2025	15:38:21.259	75		45.74
			75	45.74
			75	45.74
12/05/2025	15:38:16.571	23		45.74
			23	45.74
			23	45.74
12/05/2025	15:38:02.393	125		45.78
			125	45.78
			125	45.78
12/05/2025	15:37:34.323	140		45.78
			140	45.78
			140	45.78
12/05/2025	15:36:56.001	51		45.83
			51	45.83
			51	45.83
12/05/2025	15:36:35.497	3		45.83
			3	45.83
			3	45.83
12/05/2025	15:36:35.184	100		45.83
			100	45.83
			100	45.83
12/05/2025	15:35:35.877	15		45.92
			15	45.92
			15	45.92
12/05/2025	15:35:19.132	800		45.91
			800	45.91
			800	45.91
12/05/2025	15:35:14.739	430		45.90
			120	45.90
			430	45.90
			100	45.90
			150	45.90
			60	45.90
12/05/2025	15:34:30.937	15		45.86
			15	45.86
			15	45.86
12/05/2025	15:34:19.875	360		45.85
			360	45.85
			360	45.85
12/05/2025	15:33:28.946	224		45.86
			224	45.86
			224	45.86

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

Rheinmetall AG

Bid: 1 591.50
Ask: 1 594.50
Volume: 151 169
-6.07%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:57:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice