Tradegate Exchange

BASF SE

831

745

45.30

Date	Time	Volume	Order Volume	Price
13/05/2025	17:40:40.323	20		45.30
			20	45.30
			20	45.30
13/05/2025	17:40:37.620	336		45.28
			336	45.28
			336	45.28
13/05/2025	17:39:51.428	210		45.27
			210	45.27
			210	45.27
13/05/2025	17:39:51.054	30		45.29
			30	45.29
			30	45.29
13/05/2025	17:39:42.932	375		45.39
			91	45.39
			184	45.39
			100	45.39
			375	45.39
13/05/2025	17:38:51.809	5		45.39
			5	45.39
			5	45.39
13/05/2025	17:36:48.899	15		45.39
			15	45.39
			15	45.39
13/05/2025	17:36:00.755	100		45.23
			100	45.23
			100	45.23
13/05/2025	17:35:28.373	50		45.39
			50	45.39
			50	45.39
13/05/2025	17:34:32.649	19		45.27
			19	45.27
			19	45.27
13/05/2025	17:33:22.761	800		45.35
			800	45.35
			800	45.35
13/05/2025	17:33:02.246	10		45.35
			10	45.35
			10	45.35
13/05/2025	17:31:35.360	20		45.35
			20	45.35
			20	45.35
13/05/2025	17:30:45.318	200		45.35
			200	45.35
			200	45.35
13/05/2025	17:30:41.162	100		45.35
			100	45.35
			100	45.35
13/05/2025	17:30:15.513	150		45.27
			150	45.27
			150	45.27
13/05/2025	17:28:19.449	600		45.32
			600	45.32
			600	45.32
13/05/2025	17:28:12.266	1		45.33
			1	45.33
			1	45.33
13/05/2025	17:27:26.212	600		45.33
			600	45.33
			600	45.33
13/05/2025	17:26:39.145	50		45.38
			50	45.38
			50	45.38
13/05/2025	17:26:01.527	11		45.38
			11	45.38
			11	45.38
13/05/2025	17:25:30.535	105		45.33
			105	45.33
			105	45.33
13/05/2025	17:25:27.378	10		45.34
			10	45.34
			10	45.34
13/05/2025	17:23:55.853	2 668		45.30
			250	45.30
			80	45.30
			2 668	45.30
			80	45.30
			2 258	45.30
13/05/2025	17:23:49.243	800		45.30
			800	45.30
			800	45.30
13/05/2025	17:23:45.815	800		45.30
			800	45.30
			800	45.30
13/05/2025	17:23:36.117	700		45.30
			700	45.30
			700	45.30
13/05/2025	17:23:04.694	10		45.30
			10	45.30
			10	45.30
13/05/2025	17:22:58.641	20		45.30
			20	45.30
			20	45.30
13/05/2025	17:22:40.142	800		45.30
			800	45.30
			800	45.30
13/05/2025	17:19:03.884	50		45.27
			50	45.27
			50	45.27
13/05/2025	17:15:53.407	20		45.27
			20	45.27
			20	45.27
13/05/2025	17:14:16.006	1		45.29
			1	45.29
			1	45.29
13/05/2025	17:14:02.634	54		45.29
			54	45.29
			54	45.29
13/05/2025	17:11:12.825	109		45.28
			109	45.28
			109	45.28
13/05/2025	17:11:07.492	75		45.28
			75	45.28
			75	45.28
13/05/2025	17:11:06.156	5		45.28
			5	45.28
			5	45.28
13/05/2025	17:11:02.514	200		45.27
			200	45.27
			200	45.27
13/05/2025	17:11:00.544	800		45.27
			800	45.27
			800	45.27
13/05/2025	17:10:04.518	10		45.26
			10	45.26
			10	45.26
13/05/2025	17:09:47.885	100		45.25
			100	45.25
			100	45.25
13/05/2025	17:09:11.405	600		45.25
			600	45.25
			600	45.25
13/05/2025	17:09:07.786	30		45.25
			30	45.25
			30	45.25
13/05/2025	17:08:46.691	14		45.25
			14	45.25
			14	45.25
13/05/2025	17:08:39.718	15		45.24
			15	45.24
			15	45.24
13/05/2025	17:05:11.593	200		45.24
			200	45.24
			200	45.24
13/05/2025	17:04:57.052	10		45.27
			10	45.27
			10	45.27
13/05/2025	17:04:36.802	600		45.27
			600	45.27
			600	45.27
13/05/2025	17:03:18.753	800		45.30
			800	45.30
			800	45.30
13/05/2025	17:03:03.129	15		45.26
			15	45.26
			15	45.26
13/05/2025	17:00:57.530	10		45.28
			10	45.28
			10	45.28
13/05/2025	17:00:55.676	500		45.27
			500	45.27
			500	45.27
13/05/2025	17:00:47.252	10		45.27
			10	45.27
			10	45.27
13/05/2025	16:58:13.067	450		45.28
			450	45.28
			450	45.28
13/05/2025	16:58:03.772	150		45.28
			150	45.28
			150	45.28
13/05/2025	16:57:57.319	800		45.28
			800	45.28
			800	45.28
13/05/2025	16:56:31.026	800		45.30
			800	45.30
			800	45.30
13/05/2025	16:56:18.455	12		45.30
			12	45.30
			12	45.30
13/05/2025	16:56:13.671	64		45.29
			64	45.29
			64	45.29
13/05/2025	16:56:09.249	50		45.28
			50	45.28
			50	45.28
13/05/2025	16:54:41.464	17		45.27
			17	45.27
			17	45.27
13/05/2025	16:54:29.249	35		45.27
			35	45.27
			35	45.27
13/05/2025	16:53:52.247	400		45.27
			400	45.27
			400	45.27
13/05/2025	16:53:14.241	425		45.27
			425	45.27
			425	45.27
13/05/2025	16:53:03.378	250		45.26
			250	45.26
			250	45.26
13/05/2025	16:52:13.856	50		45.23
			50	45.23
			50	45.23
13/05/2025	16:50:01.832	500		45.21
			500	45.21
			500	45.21
13/05/2025	16:47:32.097	140		45.22
			140	45.22
			140	45.22
13/05/2025	16:47:24.942	8		45.23
			8	45.23
			8	45.23
13/05/2025	16:47:18.772	150		45.24
			150	45.24
			150	45.24
13/05/2025	16:46:42.042	3		45.27
			3	45.27
			3	45.27
13/05/2025	16:46:07.721	1		45.28
			1	45.28
			1	45.28
13/05/2025	16:44:11.666	150		45.25
			150	45.25
			150	45.25
13/05/2025	16:43:01.753	5		45.25
			5	45.25
			5	45.25
13/05/2025	16:42:55.645	250		45.24
			250	45.24
			250	45.24
13/05/2025	16:42:00.005	80		45.21
			80	45.21
			80	45.21
13/05/2025	16:39:27.720	22		45.18
			22	45.18
			22	45.18
13/05/2025	16:35:29.281	200		45.20
			200	45.20
			200	45.20
13/05/2025	16:35:11.909	50		45.20
			50	45.20
			50	45.20
13/05/2025	16:34:59.952	1		45.20
			1	45.20
			1	45.20
13/05/2025	16:34:38.104	5		45.19
			5	45.19
			5	45.19
13/05/2025	16:34:26.954	100		45.20
			100	45.20
			100	45.20
13/05/2025	16:34:22.533	2		45.20
			2	45.20
			2	45.20
13/05/2025	16:33:36.841	20		45.18
			20	45.18
			20	45.18
13/05/2025	16:33:09.438	30		45.19
			30	45.19
			30	45.19
13/05/2025	16:31:55.745	500		45.15
			500	45.15
			500	45.15
13/05/2025	16:31:42.522	20		45.14
			20	45.14
			20	45.14
13/05/2025	16:31:15.216	6		45.12
			6	45.12
			6	45.12
13/05/2025	16:29:51.513	10		45.13
			10	45.13
			10	45.13
13/05/2025	16:28:18.668	9		45.18
			9	45.18
			9	45.18
13/05/2025	16:28:15.005	500		45.17
			500	45.17
			500	45.17
13/05/2025	16:28:13.610	800		45.17
			800	45.17
			800	45.17
13/05/2025	16:28:13.232	800		45.17
			800	45.17
			800	45.17
13/05/2025	16:27:54.107	800		45.17
			800	45.17
			800	45.17
13/05/2025	16:26:06.547	75		45.23
			75	45.23
			75	45.23
13/05/2025	16:25:42.688	20		45.23
			20	45.23
			20	45.23
13/05/2025	16:25:31.904	50		45.23
			50	45.23
			50	45.23
13/05/2025	16:24:43.289	150		45.23
			150	45.23
			150	45.23
13/05/2025	16:24:24.981	200		45.22
			200	45.22
			200	45.22
13/05/2025	16:24:04.333	100		45.23
			100	45.23
			100	45.23
13/05/2025	16:23:22.602	150		45.23
			150	45.23
			150	45.23
13/05/2025	16:21:59.457	199		45.18
			199	45.18
			199	45.18
13/05/2025	16:20:43.809	11		45.17
			11	45.17
			11	45.17
13/05/2025	16:19:00.652	150		45.18
			150	45.18
			150	45.18
13/05/2025	16:16:47.982	53		45.16
			53	45.16
			53	45.16
13/05/2025	16:14:50.694	2		45.18
			2	45.18
			2	45.18
13/05/2025	16:14:18.877	800		45.18
			800	45.18
			800	45.18
13/05/2025	16:14:12.968	200		45.18
			200	45.18
			200	45.18
13/05/2025	16:12:32.869	200		45.20
			200	45.20
			200	45.20
13/05/2025	16:12:16.508	20		45.20
			20	45.20
			20	45.20
13/05/2025	16:11:14.488	100		45.21
			100	45.21
			100	45.21
13/05/2025	16:10:39.080	100		45.22
			100	45.22
			100	45.22
13/05/2025	16:09:54.577	10		45.21
			10	45.21
			10	45.21
13/05/2025	16:09:26.129	50		45.21
			50	45.21
			50	45.21
13/05/2025	16:09:12.565	200		45.22
			200	45.22
			200	45.22
13/05/2025	16:08:57.695	25		45.21
			25	45.21
			25	45.21
13/05/2025	16:08:22.584	20		45.18
			20	45.18
			20	45.18
13/05/2025	16:08:21.972	1		45.18
			1	45.18
			1	45.18
13/05/2025	16:06:21.404	10		45.16
			10	45.16
			10	45.16
13/05/2025	16:05:07.871	100		45.16
			100	45.16
			100	45.16
13/05/2025	16:04:11.049	3		45.18
			3	45.18
			3	45.18
13/05/2025	16:03:46.548	100		45.16
			100	45.16
			100	45.16
13/05/2025	16:03:05.959	200		45.14
			200	45.14
			200	45.14
13/05/2025	16:00:07.123	1		45.15
			1	45.15
			1	45.15
13/05/2025	15:59:24.400	30		45.17
			30	45.17
			30	45.17
13/05/2025	15:58:01.878	100		45.16
			100	45.16
			100	45.16
13/05/2025	15:57:06.713	150		45.20
			50	45.20
			150	45.20
			100	45.20
13/05/2025	15:56:57.935	50		45.18
			50	45.18
			50	45.18
13/05/2025	15:55:19.864	120		45.12
			120	45.12
			120	45.12
13/05/2025	15:54:55.018	1 900		45.10
			1 900	45.10
			1 800	45.10
			100	45.10
13/05/2025	15:52:42.767	800		45.10
			800	45.10
			800	45.10
13/05/2025	15:51:37.353	100		45.05
			100	45.05
			100	45.05
13/05/2025	15:51:03.299	26		45.05
			26	45.05
			26	45.05
13/05/2025	15:50:57.431	50		45.04
			50	45.04
			50	45.04
13/05/2025	15:50:35.136	500		45.05
			500	45.05
			500	45.05
13/05/2025	15:49:17.730	130		45.06
			130	45.06
			130	45.06
13/05/2025	15:47:11.532	85		45.08
			80	45.08
			85	45.08
			5	45.08
13/05/2025	15:45:33.317	800		45.10
			800	45.10
			800	45.10
13/05/2025	15:42:45.633	550		45.05
			550	45.05
			550	45.05
13/05/2025	15:42:05.835	800		45.10
			800	45.10
			800	45.10
13/05/2025	15:41:18.599	250		45.05
			250	45.05
			250	45.05
13/05/2025	15:41:09.785	2 341		45.00
			2 341	45.00
			2 341	45.00
13/05/2025	15:39:07.362	70		45.01
			70	45.01
			70	45.01
13/05/2025	15:36:43.918	300		45.00
			300	45.00
			300	45.00
13/05/2025	15:36:37.346	3		44.99
			3	44.99
			3	44.99
13/05/2025	15:35:11.797	23		44.98
			23	44.98
			23	44.98
13/05/2025	15:34:47.590	90		44.97
			90	44.97
			90	44.97
13/05/2025	15:34:31.947	800		44.97
			800	44.97
			800	44.97
13/05/2025	15:33:18.900	4		44.96
			4	44.96
			4	44.96
13/05/2025	15:31:36.610	20		44.95
			20	44.95
			20	44.95
13/05/2025	15:31:06.109	600		44.95
			600	44.95
			600	44.95
13/05/2025	15:31:03.481	200		44.95
			200	44.95
			200	44.95
13/05/2025	15:30:03.125	150		44.96
			150	44.96
			150	44.96
13/05/2025	15:30:01.683	250		45.02
			250	45.02
			250	45.02
13/05/2025	15:29:23.893	33		45.06
			33	45.06
			33	45.06
13/05/2025	15:28:43.973	25		45.06
			25	45.06
			25	45.06
13/05/2025	15:28:35.208	1		45.06
			1	45.06
			1	45.06
13/05/2025	15:28:24.447	40		45.05
			40	45.05
			40	45.05
13/05/2025	15:28:18.772	600		45.05
			600	45.05
			600	45.05
13/05/2025	15:26:42.596	800		45.07
			800	45.07
			800	45.07
13/05/2025	15:26:09.456	800		45.07
			800	45.07
			800	45.07
13/05/2025	15:24:16.865	800		45.10
			800	45.10
			800	45.10
13/05/2025	15:23:45.925	95		45.10
			95	45.10
			95	45.10
13/05/2025	15:22:41.049	3		45.10
			3	45.10
			3	45.10
13/05/2025	15:21:00.685	75		45.10
			75	45.10
			75	45.10
13/05/2025	15:19:32.819	15		45.09
			15	45.09
			15	45.09
13/05/2025	15:19:25.228	11		45.09
			11	45.09
			11	45.09
13/05/2025	15:19:02.395	50		45.09
			50	45.09
			50	45.09
13/05/2025	15:18:54.362	4		45.09
			4	45.09
			4	45.09
13/05/2025	15:15:44.041	400		45.09
			400	45.09
			400	45.09
13/05/2025	15:14:33.209	3		45.07
			3	45.07
			3	45.07
13/05/2025	15:14:06.139	3		45.08
			3	45.08
			3	45.08
13/05/2025	15:13:13.208	100		45.08
			100	45.08
			100	45.08
13/05/2025	15:13:02.304	20		45.07
			20	45.07
			20	45.07
13/05/2025	15:11:47.622	2		45.06
			2	45.06
			2	45.06
13/05/2025	15:08:41.481	10		45.08
			10	45.08
			10	45.08
13/05/2025	15:08:10.596	165		45.07
			165	45.07
			165	45.07
13/05/2025	15:07:59.458	656		45.06
			656	45.06
			656	45.06
13/05/2025	15:07:50.507	60		45.07
			60	45.07
			60	45.07
13/05/2025	15:05:44.927	2		45.08
			2	45.08
			2	45.08
13/05/2025	15:04:32.790	400		45.06
			400	45.06
			400	45.06
13/05/2025	15:03:21.330	200		45.06
			200	45.06
			200	45.06
13/05/2025	15:03:00.940	100		45.05
			100	45.05
			100	45.05
13/05/2025	15:02:29.439	80		45.05
			80	45.05
			80	45.05
13/05/2025	15:02:19.122	39		45.05
			39	45.05
			39	45.05
13/05/2025	15:01:18.956	100		45.04
			100	45.04
			100	45.04
13/05/2025	15:00:43.961	2		45.06
			2	45.06
			2	45.06
13/05/2025	14:59:50.635	500		45.04
			500	45.04
			500	45.04
13/05/2025	14:56:41.140	100		45.15
			100	45.15
			100	45.15
13/05/2025	14:56:22.917	200		45.14
			200	45.14
			200	45.14
13/05/2025	14:56:14.440	800		45.14
			800	45.14
			800	45.14
13/05/2025	14:55:52.936	2 100		45.12
			2 100	45.12
			2 100	45.12
13/05/2025	14:55:41.387	800		45.12
			800	45.12
			800	45.12
13/05/2025	14:55:18.160	800		45.12
			800	45.12
			800	45.12
13/05/2025	14:55:01.300	2		45.11
			2	45.11
			2	45.11
13/05/2025	14:54:11.099	39		45.10
			39	45.10
			39	45.10
13/05/2025	14:54:07.988	1		45.10
			1	45.10
			1	45.10
13/05/2025	14:52:37.889	147		45.10
			147	45.10
			147	45.10
13/05/2025	14:52:32.579	3		45.11
			3	45.11
			3	45.11
13/05/2025	14:52:28.999	60		45.10
			60	45.10
			60	45.10
13/05/2025	14:51:55.076	100		45.10
			100	45.10
			100	45.10
13/05/2025	14:51:35.286	25		45.09
			25	45.09
			25	45.09
13/05/2025	14:50:26.264	125		45.14
			125	45.14
			125	45.14
13/05/2025	14:50:22.341	100		45.13
			100	45.13
			100	45.13
13/05/2025	14:50:17.900	150		45.13
			150	45.13
			150	45.13
13/05/2025	14:48:06.147	18		45.13
			18	45.13
			18	45.13
13/05/2025	14:47:39.342	15		45.13
			15	45.13
			15	45.13
13/05/2025	14:47:29.727	1		45.13
			1	45.13
			1	45.13
13/05/2025	14:47:16.236	14		45.13
			14	45.13
			14	45.13
13/05/2025	14:45:53.574	48		45.13
			48	45.13
			48	45.13
13/05/2025	14:45:08.411	22		45.14
			22	45.14
			22	45.14
13/05/2025	14:44:32.291	200		45.12
			200	45.12
			200	45.12
13/05/2025	14:42:38.457	303		45.14
			303	45.14
			303	45.14
13/05/2025	14:39:13.017	12		45.16
			12	45.16
			12	45.16
13/05/2025	14:36:14.883	108		45.08
			108	45.08
			108	45.08
13/05/2025	14:36:10.717	70		45.08
			70	45.08
			70	45.08
13/05/2025	14:35:06.094	800		45.11
			800	45.11
			800	45.11
13/05/2025	14:34:13.747	200		45.09
			200	45.09
			200	45.09
13/05/2025	14:34:06.430	800		45.08
			800	45.08
			800	45.08
13/05/2025	14:34:05.624	3		45.08
			3	45.08
			3	45.08
13/05/2025	14:31:49.450	40		45.07
			40	45.07
			40	45.07
13/05/2025	14:30:13.221	300		45.06
			300	45.06
			300	45.06
13/05/2025	14:29:19.861	1		45.05
			1	45.05
			1	45.05
13/05/2025	14:28:56.652	100		45.05
			100	45.05
			100	45.05
13/05/2025	14:27:41.425	200		45.04
			200	45.04
			200	45.04
13/05/2025	14:25:46.369	1		45.04
			1	45.04
			1	45.04
13/05/2025	14:25:24.496	44		45.02
			44	45.02
			44	45.02
13/05/2025	14:24:52.684	100		45.03
			100	45.03
			100	45.03
13/05/2025	14:24:42.723	405		45.02
			405	45.02
			405	45.02
13/05/2025	14:24:14.926	100		45.03
			100	45.03
			100	45.03
13/05/2025	14:23:34.833	788		45.05
			788	45.05
			788	45.05
13/05/2025	14:22:11.261	350		45.06
			350	45.06
			350	45.06
13/05/2025	14:20:47.607	50		45.04
			50	45.04
			50	45.04
13/05/2025	14:19:14.948	1		45.03
			1	45.03
			1	45.03
13/05/2025	14:18:44.252	1		45.01
			1	45.01
			1	45.01
13/05/2025	14:18:34.704	1		45.02
			1	45.02
			1	45.02
13/05/2025	14:17:29.581	2		44.99
			2	44.99
			2	44.99
13/05/2025	14:17:29.101	11		44.99
			11	44.99
			11	44.99
13/05/2025	14:17:25.609	125		44.99
			125	44.99
			125	44.99
13/05/2025	14:16:33.836	100		44.99
			100	44.99
			100	44.99
13/05/2025	14:16:33.686	102		45.00
			2	45.00
			100	45.00
			102	45.00
13/05/2025	14:16:08.828	200		45.02
			200	45.02
			200	45.02
13/05/2025	14:14:58.162	10		45.02
			10	45.02
			10	45.02
13/05/2025	14:11:05.178	200		45.05
			200	45.05
			200	45.05
13/05/2025	14:10:47.488	90		45.05
			90	45.05
			90	45.05
13/05/2025	14:09:40.625	400		45.03
			400	45.03
			400	45.03
13/05/2025	14:08:39.835	2		45.03
			2	45.03
			2	45.03
13/05/2025	14:08:26.447	600		45.04
			600	45.04
			600	45.04
13/05/2025	14:07:59.081	250		45.05
			250	45.05
			250	45.05
13/05/2025	14:05:55.081	350		45.13
			350	45.13
			350	45.13
13/05/2025	14:05:47.759	485		45.14
			485	45.14
			485	45.14
13/05/2025	14:05:28.289	800		45.13
			800	45.13
			800	45.13
13/05/2025	14:05:27.205	1		45.13
			1	45.13
			1	45.13
13/05/2025	14:05:15.762	302		45.05
			302	45.05
			302	45.05
13/05/2025	14:04:36.758	98 798		45.05
			98 798	45.05
			98 798	45.05
13/05/2025	14:03:25.493	800		45.13
			800	45.13
			800	45.13
13/05/2025	14:03:13.330	150		45.14
			150	45.14
			150	45.14
13/05/2025	14:02:22.869	75		45.16
			75	45.16
			75	45.16
13/05/2025	14:02:15.394	160		45.15
			160	45.15
			160	45.15
13/05/2025	14:01:47.774	250		45.16
			250	45.16
			250	45.16
13/05/2025	13:58:54.661	35		45.15
			35	45.15
			35	45.15
13/05/2025	13:58:33.570	22		45.15
			22	45.15
			22	45.15
13/05/2025	13:58:23.903	350		45.15
			350	45.15
			350	45.15
13/05/2025	13:57:48.748	20		45.16
			20	45.16
			20	45.16
13/05/2025	13:57:13.798	500		45.17
			500	45.17
			500	45.17
13/05/2025	13:55:52.581	140		45.18
			140	45.18
			140	45.18
13/05/2025	13:55:14.149	5		45.17
			5	45.17
			5	45.17
13/05/2025	13:55:05.426	88		45.18
			88	45.18
			88	45.18
13/05/2025	13:53:33.053	100		45.17
			100	45.17
			100	45.17
13/05/2025	13:52:02.465	37		45.18
			37	45.18
			37	45.18
13/05/2025	13:51:51.819	50		45.19
			50	45.19
			50	45.19
13/05/2025	13:49:01.538	10		45.23
			10	45.23
			10	45.23
13/05/2025	13:48:04.517	100		45.23
			100	45.23
			100	45.23
13/05/2025	13:46:37.009	40		45.25
			40	45.25
			40	45.25
13/05/2025	13:45:49.496	50		45.24
			50	45.24
			50	45.24
13/05/2025	13:43:29.119	50		45.28
			50	45.28
			50	45.28
13/05/2025	13:42:41.762	4		45.30
			4	45.30
			4	45.30
13/05/2025	13:42:23.946	22		45.28
			22	45.28
			22	45.28
13/05/2025	13:42:22.913	111		45.29
			111	45.29
			111	45.29
13/05/2025	13:42:16.613	30		45.28
			30	45.28
			30	45.28
13/05/2025	13:40:07.095	3		45.32
			3	45.32
			3	45.32
13/05/2025	13:39:35.602	23		45.34
			23	45.34
			23	45.34
13/05/2025	13:39:10.137	12		45.34
			12	45.34
			12	45.34
13/05/2025	13:38:38.795	600		45.32
			600	45.32
			600	45.32
13/05/2025	13:38:10.756	150		45.33
			150	45.33
			150	45.33
13/05/2025	13:38:00.686	100		45.32
			100	45.32
			100	45.32
13/05/2025	13:37:43.922	110		45.32
			110	45.32
			110	45.32
13/05/2025	13:35:49.302	23		45.33
			23	45.33
			23	45.33
13/05/2025	13:34:52.530	1		45.34
			1	45.34
			1	45.34
13/05/2025	13:34:34.927	1		45.34
			1	45.34
			1	45.34
13/05/2025	13:34:16.416	6		45.34
			6	45.34
			6	45.34
13/05/2025	13:33:11.777	250		45.34
			250	45.34
			250	45.34
13/05/2025	13:31:28.675	25		45.32
			25	45.32
			25	45.32
13/05/2025	13:31:13.776	1		45.33
			1	45.33
			1	45.33
13/05/2025	13:29:53.692	25		45.31
			25	45.31
			25	45.31
13/05/2025	13:29:40.089	40		45.31
			40	45.31
			40	45.31
13/05/2025	13:28:37.972	20		45.34
			20	45.34
			20	45.34
13/05/2025	13:28:34.561	225		45.34
			225	45.34
			225	45.34
13/05/2025	13:27:07.103	200		45.37
			200	45.37
			200	45.37
13/05/2025	13:25:17.605	840		45.36
			840	45.36
			40	45.36
			800	45.36
13/05/2025	13:23:01.529	800		45.38
			800	45.38
			800	45.38
13/05/2025	13:21:35.112	250		45.38
			250	45.38
			250	45.38
13/05/2025	13:21:22.286	1		45.37
			1	45.37
			1	45.37
13/05/2025	13:21:00.874	256		45.36
			256	45.36
			256	45.36
13/05/2025	13:20:41.788	1 250		45.35
			1 250	45.35
			250	45.35
			1 000	45.35
13/05/2025	13:20:16.561	130		45.35
			130	45.35
			130	45.35
13/05/2025	13:20:12.860	250		45.35
			250	45.35
			250	45.35
13/05/2025	13:18:42.019	85		45.33
			85	45.33
			85	45.33
13/05/2025	13:18:27.707	200		45.33
			200	45.33
			200	45.33
13/05/2025	13:18:26.414	65		45.33
			65	45.33
			65	45.33
13/05/2025	13:18:13.261	130		45.33
			130	45.33
			130	45.33
13/05/2025	13:16:50.836	44		45.30
			44	45.30
			44	45.30
13/05/2025	13:14:59.223	4		45.31
			4	45.31
			4	45.31
13/05/2025	13:14:56.004	50		45.32
			50	45.32
			50	45.32
13/05/2025	13:12:48.060	39		45.31
			39	45.31
			39	45.31
13/05/2025	13:12:45.435	100		45.31
			100	45.31
			100	45.31
13/05/2025	13:11:41.148	500		45.30
			500	45.30
			500	45.30
13/05/2025	13:11:03.299	800		45.30
			800	45.30
			800	45.30
13/05/2025	13:09:46.582	50		45.28
			50	45.28
			50	45.28
13/05/2025	13:09:43.450	100		45.27
			100	45.27
			100	45.27
13/05/2025	13:08:01.331	150		45.27
			150	45.27
			150	45.27
13/05/2025	13:06:04.522	80		45.25
			80	45.25
			80	45.25
13/05/2025	13:05:49.958	200		45.25
			200	45.25
			200	45.25
13/05/2025	13:05:41.385	800		45.25
			800	45.25
			800	45.25
13/05/2025	13:05:02.579	15		45.26
			15	45.26
			15	45.26
13/05/2025	13:03:21.431	30		45.27
			30	45.27
			30	45.27
13/05/2025	13:02:22.929	1 912		45.12
			12	45.12
			1 912	45.12
			1 900	45.12
13/05/2025	13:02:11.119	600		45.11
			600	45.11
			600	45.11
13/05/2025	13:02:11.059	75		45.11
			75	45.11
			75	45.11
13/05/2025	12:57:35.544	15		45.23
			15	45.23
			15	45.23

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

Nvidia Corp.

Bid: 116.18 / Ask: 116.24
Volume: 513 550
+4.80%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 17:45:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice