Tradegate Exchange

BASF SE

333

181

41.98

Date	Time	Volume	Order Volume	Price
16/06/2025	09:52:39.593	74		41.98
			74	41.98
			74	41.98
16/06/2025	09:52:33.560	200		41.99
			200	41.99
			200	41.99
16/06/2025	09:52:31.368	800		41.99
			800	41.99
			800	41.99
16/06/2025	09:52:29.786	100		41.99
			100	41.99
			100	41.99
16/06/2025	09:51:53.138	800		41.98
			800	41.98
			800	41.98
16/06/2025	09:51:44.734	260		41.95
			260	41.95
			260	41.95
16/06/2025	09:51:16.804	100		41.96
			100	41.96
			100	41.96
16/06/2025	09:51:01.043	800		41.97
			800	41.97
			800	41.97
16/06/2025	09:50:45.110	100		41.97
			100	41.97
			100	41.97
16/06/2025	09:49:52.255	25		41.96
			25	41.96
			25	41.96
16/06/2025	09:49:49.353	100		41.96
			100	41.96
			100	41.96
16/06/2025	09:48:50.944	150		41.94
			150	41.94
			150	41.94
16/06/2025	09:48:40.699	150		41.93
			150	41.93
			150	41.93
16/06/2025	09:48:01.963	1		41.91
			1	41.91
			1	41.91
16/06/2025	09:47:22.175	12		41.92
			12	41.92
			12	41.92
16/06/2025	09:46:03.455	75		41.85
			75	41.85
			75	41.85
16/06/2025	09:45:32.241	42		41.81
			42	41.81
			42	41.81
16/06/2025	09:44:02.574	28		41.90
			28	41.90
			28	41.90
16/06/2025	09:43:22.343	65		41.90
			65	41.90
			65	41.90
16/06/2025	09:43:16.622	2 150		41.86
			2 150	41.86
			2 150	41.86
16/06/2025	09:42:49.068	600		41.81
			600	41.81
			600	41.81
16/06/2025	09:42:31.033	11		41.81
			11	41.81
			11	41.81
16/06/2025	09:42:20.904	200		41.81
			200	41.81
			200	41.81
16/06/2025	09:40:17.753	30		41.85
			30	41.85
			30	41.85
16/06/2025	09:38:45.223	210		41.83
			210	41.83
			210	41.83
16/06/2025	09:38:29.543	1		41.83
			1	41.83
			1	41.83
16/06/2025	09:36:38.537	30		41.81
			30	41.81
			30	41.81
16/06/2025	09:36:01.187	100		41.88
			100	41.88
			100	41.88
16/06/2025	09:35:52.736	360		41.86
			360	41.86
			360	41.86
16/06/2025	09:35:16.552	200		41.82
			200	41.82
			200	41.82
16/06/2025	09:35:01.480	1		41.83
			1	41.83
			1	41.83
16/06/2025	09:34:39.833	7		41.85
			7	41.85
			7	41.85
16/06/2025	09:34:27.221	57		41.88
			57	41.88
			57	41.88
16/06/2025	09:34:15.882	200		41.91
			200	41.91
			200	41.91
16/06/2025	09:33:59.688	450		41.94
			450	41.94
			450	41.94
16/06/2025	09:33:47.683	800		41.94
			800	41.94
			800	41.94
16/06/2025	09:33:13.908	200		41.95
			200	41.95
			200	41.95
16/06/2025	09:32:49.876	49		41.95
			49	41.95
			49	41.95
16/06/2025	09:30:45.878	70		41.95
			70	41.95
			70	41.95
16/06/2025	09:30:42.961	26		41.95
			26	41.95
			26	41.95
16/06/2025	09:30:39.091	30		41.95
			30	41.95
			30	41.95
16/06/2025	09:30:27.318	35		41.94
			35	41.94
			35	41.94
16/06/2025	09:30:19.808	744		41.93
			744	41.93
			744	41.93
16/06/2025	09:30:10.211	70		41.91
			70	41.91
			70	41.91
16/06/2025	09:30:00.542	800		41.90
			800	41.90
			800	41.90
16/06/2025	09:29:33.500	200		41.91
			200	41.91
			200	41.91
16/06/2025	09:29:31.176	400		41.92
			400	41.92
			400	41.92
16/06/2025	09:29:04.663	60		41.93
			60	41.93
			60	41.93
16/06/2025	09:28:45.285	40		41.93
			40	41.93
			40	41.93
16/06/2025	09:27:32.835	100		41.96
			100	41.96
			100	41.96
16/06/2025	09:26:28.477	250		41.90
			250	41.90
			250	41.90
16/06/2025	09:26:17.078	1		41.91
			1	41.91
			1	41.91
16/06/2025	09:26:07.573	3		41.90
			3	41.90
			3	41.90
16/06/2025	09:24:41.073	19		41.96
			19	41.96
			19	41.96
16/06/2025	09:24:01.859	28		41.94
			28	41.94
			28	41.94
16/06/2025	09:23:09.905	20		41.95
			20	41.95
			20	41.95
16/06/2025	09:22:26.960	120		41.96
			120	41.96
			120	41.96
16/06/2025	09:21:26.852	1		41.95
			1	41.95
			1	41.95
16/06/2025	09:19:48.390	300		41.92
			300	41.92
			300	41.92
16/06/2025	09:19:28.559	400		41.91
			400	41.91
			400	41.91
16/06/2025	09:19:21.249	600		41.91
			600	41.91
			600	41.91
16/06/2025	09:19:15.397	1		41.93
			1	41.93
			1	41.93
16/06/2025	09:18:09.183	60		41.97
			60	41.97
			60	41.97
16/06/2025	09:18:03.226	50		41.98
			50	41.98
			50	41.98
16/06/2025	09:17:49.806	497		41.99
			109	41.99
			497	41.99
			326	41.99
			62	41.99
16/06/2025	09:17:49.745	216		41.99
			216	41.99
			216	41.99
16/06/2025	09:17:32.519	3		42.02
			3	42.02
			3	42.02
16/06/2025	09:17:23.583	200		42.03
			200	42.03
			200	42.03
16/06/2025	09:17:19.205	600		42.02
			600	42.02
			600	42.02
16/06/2025	09:17:07.740	80		42.03
			80	42.03
			80	42.03
16/06/2025	09:17:06.647	30		42.03
			30	42.03
			30	42.03
16/06/2025	09:16:55.529	8 600		41.95
			1	41.95
			2	41.95
			8 600	41.95
			7 385	41.95
			25	41.95
			1 187	41.95
16/06/2025	09:16:29.574	800		42.00
			800	42.00
			800	42.00
16/06/2025	09:15:53.051	600		42.02
			600	42.02
			600	42.02
16/06/2025	09:15:46.237	45		42.03
			45	42.03
			45	42.03
16/06/2025	09:15:38.898	15		42.04
			15	42.04
			15	42.04
16/06/2025	09:15:19.685	20		42.05
			20	42.05
			20	42.05
16/06/2025	09:14:38.788	300		42.02
			300	42.02
			300	42.02
16/06/2025	09:14:36.199	40		42.03
			40	42.03
			40	42.03
16/06/2025	09:14:11.742	25		41.97
			25	41.97
			25	41.97
16/06/2025	09:14:08.205	75		41.98
			75	41.98
			75	41.98
16/06/2025	09:13:51.767	40		42.01
			40	42.01
			40	42.01
16/06/2025	09:13:14.776	2		41.98
			2	41.98
			2	41.98
16/06/2025	09:12:38.072	1		42.02
			1	42.02
			1	42.02
16/06/2025	09:12:28.934	75		42.01
			75	42.01
			75	42.01
16/06/2025	09:12:27.519	126		41.97
			126	41.97
			126	41.97
16/06/2025	09:11:52.335	20 400		41.90
			3	41.90
			20 400	41.90
			18 710	41.90
			1 187	41.90
			500	41.90
16/06/2025	09:11:15.648	800		42.00
			800	42.00
			800	42.00
16/06/2025	09:11:10.244	182		41.98
			182	41.98
			182	41.98
16/06/2025	09:10:59.518	2 660		41.96
			2 660	41.96
			2 660	41.96
16/06/2025	09:10:47.401	800		41.98
			800	41.98
			800	41.98
16/06/2025	09:10:20.947	10		41.99
			10	41.99
			10	41.99
16/06/2025	09:09:03.661	2		42.02
			2	42.02
			2	42.02
16/06/2025	09:08:44.173	3		42.01
			3	42.01
			3	42.01
16/06/2025	09:08:15.316	600		42.04
			600	42.04
			600	42.04
16/06/2025	09:08:08.653	1		42.05
			1	42.05
			1	42.05
16/06/2025	09:07:32.556	500		42.08
			500	42.08
			500	42.08
16/06/2025	09:06:56.085	200		42.09
			5	42.09
			195	42.09
			200	42.09
16/06/2025	09:06:46.812	800		42.18
			800	42.18
			800	42.18
16/06/2025	09:06:17.748	2		42.17
			2	42.17
			2	42.17
16/06/2025	09:03:55.431	15		42.18
			15	42.18
			15	42.18
16/06/2025	09:03:53.672	15		42.15
			15	42.15
			15	42.15
16/06/2025	09:02:42.765	9 500		42.15
			9 500	42.15
			9 500	42.15
16/06/2025	09:02:07.196	200		42.12
			200	42.12
			200	42.12
16/06/2025	09:01:34.734	1 830		42.10
			30	42.10
			30	42.10
			1 800	42.10
			30	42.10
			1 770	42.10
16/06/2025	08:57:40.841	120		42.09
			120	42.09
			120	42.09
16/06/2025	08:56:57.541	50		42.09
			50	42.09
			50	42.09
16/06/2025	08:56:49.044	100		42.09
			23	42.09
			61	42.09
			100	42.09
			16	42.09
16/06/2025	08:56:36.057	1		41.95
			1	41.95
			1	41.95
16/06/2025	08:53:25.897	200		41.95
			61	41.95
			23	41.95
			200	41.95
			116	41.95
16/06/2025	08:52:25.704	1		42.09
			1	42.09
			1	42.09
16/06/2025	08:52:24.901	8		42.09
			8	42.09
			8	42.09
16/06/2025	08:52:18.444	200		42.09
			200	42.09
			200	42.09
16/06/2025	08:50:50.669	23		41.95
			23	41.95
			23	41.95
16/06/2025	08:50:38.660	35		41.95
			35	41.95
			35	41.95
16/06/2025	08:49:32.765	11		42.09
			11	42.09
			11	42.09
16/06/2025	08:49:09.877	5		42.09
			5	42.09
			5	42.09
16/06/2025	08:48:44.377	271		42.09
			271	42.09
			210	42.09
			61	42.09
16/06/2025	08:46:44.251	110		41.99
			61	41.99
			110	41.99
			49	41.99
16/06/2025	08:45:18.262	3		41.99
			3	41.99
			3	41.99
16/06/2025	08:38:55.282	250		42.10
			250	42.10
			250	42.10
16/06/2025	08:38:50.642	250		42.05
			250	42.05
			250	42.05
16/06/2025	08:38:39.879	1 350		42.04
			1 350	42.04
			1 350	42.04
16/06/2025	08:38:38.702	5		41.99
			5	41.99
			5	41.99
16/06/2025	08:38:33.297	130		42.03
			130	42.03
			130	42.03
16/06/2025	08:38:12.178	150		42.03
			150	42.03
			150	42.03
16/06/2025	08:38:05.370	23		42.03
			23	42.03
			23	42.03
16/06/2025	08:32:03.849	3 792		42.03
			3 792	42.03
			3 792	42.03
16/06/2025	08:31:51.525	600		42.03
			100	42.03
			500	42.03
			600	42.03
16/06/2025	08:30:24.754	100		42.03
			50	42.03
			100	42.03
			50	42.03
16/06/2025	08:29:10.521	1 600		41.95
			350	41.95
			300	41.95
			50	41.95
			1 600	41.95
			550	41.95
			125	41.95
			125	41.95
			100	41.95
16/06/2025	08:27:54.920	300		42.01
			300	42.01
			300	42.01
16/06/2025	08:26:06.104	10		42.03
			10	42.03
			10	42.03
16/06/2025	08:20:20.520	107		42.03
			107	42.03
			107	42.03
16/06/2025	08:20:02.749	45		42.03
			45	42.03
			45	42.03
16/06/2025	08:17:44.402	17		41.94
			17	41.94
			17	41.94
16/06/2025	08:14:36.531	200		42.04
			200	42.04
			50	42.04
			50	42.04
			100	42.04
16/06/2025	08:14:16.199	1		42.04
			1	42.04
			1	42.04
16/06/2025	08:12:10.196	1		42.04
			1	42.04
			1	42.04
16/06/2025	08:09:17.133	50		41.93
			50	41.93
			50	41.93
16/06/2025	08:05:36.622	600		41.93
			600	41.93
			600	41.93
16/06/2025	08:05:30.475	500		41.92
			500	41.92
			500	41.92
16/06/2025	08:05:14.727	100		41.90
			100	41.90
			100	41.90
16/06/2025	08:05:02.243	50		41.90
			50	41.90
			50	41.90
16/06/2025	08:04:52.899	400		41.92
			250	41.92
			50	41.92
			400	41.92
			100	41.92
16/06/2025	08:04:52.786	400		41.93
			400	41.93
			400	41.93
16/06/2025	08:04:10.975	200		41.93
			200	41.93
			200	41.93
16/06/2025	08:04:05.512	27		41.93
			27	41.93
			27	41.93
16/06/2025	08:02:02.464	3		41.93
			3	41.93
			3	41.93
16/06/2025	08:01:53.116	4		41.93
			4	41.93
			4	41.93
16/06/2025	08:01:50.728	85		41.93
			85	41.93
			85	41.93
16/06/2025	08:01:40.965	298		42.00
			50	42.00
			10	42.00
			38	42.00
			298	42.00
			200	42.00
16/06/2025	08:01:25.433	298		41.99
			298	41.99
			298	41.99
16/06/2025	08:01:18.517	48		41.93
			48	41.93
			48	41.93
16/06/2025	08:00:42.366	20		41.99
			20	41.99
			20	41.99
16/06/2025	08:00:32.788	250		41.99
			250	41.99
			250	41.99
16/06/2025	08:00:30.243	4		41.99
			4	41.99
			4	41.99
16/06/2025	08:00:15.645	19		41.99
			7	41.99
			12	41.99
			19	41.99
16/06/2025	07:59:50.131	105		41.93
			105	41.93
			105	41.93
16/06/2025	07:59:49.296	24		41.93
			24	41.93
			24	41.93
16/06/2025	07:49:14.996	30		41.99
			30	41.99
			30	41.99
16/06/2025	07:47:18.317	50		41.91
			50	41.91
			12	41.91
			38	41.91
16/06/2025	07:44:59.225	67		41.91
			67	41.91
			67	41.91
16/06/2025	07:41:53.446	260		41.99
			260	41.99
			260	41.99
16/06/2025	07:39:38.095	500		41.95
			500	41.95
			500	41.95
16/06/2025	07:39:25.499	50		41.95
			50	41.95
			50	41.95
16/06/2025	07:36:49.801	500		41.85
			15	41.85
			485	41.85
			500	41.85
16/06/2025	07:35:04.740	200		41.71
			200	41.71
			200	41.71
16/06/2025	07:33:36.582	200		41.71
			200	41.71
			200	41.71
16/06/2025	07:33:09.831	50		41.71
			50	41.71
			50	41.71
16/06/2025	07:32:56.207	250		41.85
			250	41.85
			250	41.85
16/06/2025	07:32:47.824	250		41.80
			250	41.80
			250	41.80
16/06/2025	07:32:41.868	50		41.79
			50	41.79
			50	41.79
16/06/2025	07:32:41.789	250		41.79
			250	41.79
			250	41.79
16/06/2025	07:32:38.782	250		41.79
			250	41.79
			250	41.79
16/06/2025	07:32:28.059	120		41.66
			100	41.66
			120	41.66
			20	41.66
16/06/2025	07:32:16.638	7 300		41.65
			100	41.65
			40	41.65
			700	41.65
			500	41.65
			4 645	41.65
			15	41.65
			7 300	41.65
			100	41.65
			500	41.65
			45	41.65
			75	41.65
			80	41.65
			500	41.65
16/06/2025	07:31:55.347	500		41.87
			500	41.87
			500	41.87
16/06/2025	07:30:47.400	2		41.87
			2	41.87
			2	41.87
16/06/2025	07:30:11.514	112		41.90
			12	41.90
			112	41.90
			100	41.90
16/06/2025	07:30:06.884	6 862		41.90
			20	41.90
			200	41.90
			600	41.90
			100	41.90
			12	41.90
			40	41.90
			5	41.90
			10	41.90
			10	41.90
			50	41.90
			30	41.90
			5	41.90
			50	41.90
			10	41.90
			125	41.90
			350	41.90
			25	41.90
			4	41.90
			100	41.90
			2	41.90
			144	41.90
			1 000	41.90
			24	41.90
			50	41.90
			20	41.90
			220	41.90
			1	41.90
			3 526	41.90
			23	41.90
			238	41.90
			20	41.90
			3	41.90
			5	41.90
			100	41.90
			130	41.90
			8	41.90
			80	41.90
			100	41.90
			78	41.90
			400	41.90
			20	41.90
			116	41.90
			10	41.90
			37	41.90
			64	41.90
			150	41.90
			100	41.90
			300	41.90
			700	41.90
			5	41.90
			2	41.90
			2	41.90
			10	41.90
			100	41.90
			75	41.90
			123	41.90
			56	41.90
			500	41.90
			23	41.90
			50	41.90
			10	41.90
			120	41.90
			372	41.90
			35	41.90
			100	41.90
			1	41.90
			40	41.90
			65	41.90
			100	41.90
			60	41.90
			20	41.90
			125	41.90
			30	41.90
			50	41.90
			40	41.90
			70	41.90
			200	41.90
			100	41.90
			100	41.90
			35	41.90
			10	41.90
			20	41.90
			200	41.90
			100	41.90
			11	41.90
			62	41.90
			40	41.90
			100	41.90
			72	41.90
			60	41.90
			10	41.90
			3	41.90
			155	41.90
			30	41.90
			4	41.90
			153	41.90
			150	41.90
			206	41.90
			120	41.90
			20	41.90
			11	41.90
			150	41.90
			3	41.90

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: 1 817.50
Ask: 1 818.50
Volume: 29 288
+1.59%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 09:52:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice