Tradegate Exchange

BASF SE

352

243

45.14

Date	Time	Volume	Order Volume	Price
16/12/2025	10:59:56.831	900		45.14
			900	45.14
			900	45.14
16/12/2025	10:59:47.913	800		45.16
			800	45.16
			800	45.16
16/12/2025	10:59:00.103	200		45.19
			200	45.19
			200	45.19
16/12/2025	10:58:59.725	5		45.18
			5	45.18
			5	45.18
16/12/2025	10:58:26.993	100		45.17
			100	45.17
			100	45.17
16/12/2025	10:58:02.057	600		45.16
			600	45.16
			600	45.16
16/12/2025	10:57:59.387	140		45.15
			140	45.15
			140	45.15
16/12/2025	10:56:28.078	46		45.16
			46	45.16
			46	45.16
16/12/2025	10:56:01.517	100		45.16
			100	45.16
			100	45.16
16/12/2025	10:55:31.665	205		45.17
			205	45.17
			5	45.17
			200	45.17
16/12/2025	10:53:49.838	800		45.20
			800	45.20
			800	45.20
16/12/2025	10:53:38.567	800		45.20
			800	45.20
			800	45.20
16/12/2025	10:53:33.726	100		45.20
			100	45.20
			100	45.20
16/12/2025	10:53:20.770	400		45.21
			400	45.21
			400	45.21
16/12/2025	10:53:08.351	333		45.19
			333	45.19
			333	45.19
16/12/2025	10:52:36.780	100		45.21
			100	45.21
			100	45.21
16/12/2025	10:52:29.367	600		45.20
			600	45.20
			600	45.20
16/12/2025	10:51:53.958	4 360		45.20
			50	45.20
			25	45.20
			100	45.20
			45	45.20
			250	45.20
			4 358	45.20
			200	45.20
			1 000	45.20
			60	45.20
			100	45.20
			2	45.20
			500	45.20
			60	45.20
			200	45.20
			1 750	45.20
			20	45.20
16/12/2025	10:51:06.623	4 232		45.17
			4 165	45.17
			67	45.17
			4 232	45.17
16/12/2025	10:50:26.216	35		45.15
			35	45.15
			35	45.15
16/12/2025	10:50:25.387	40		45.14
			40	45.14
			40	45.14
16/12/2025	10:50:20.327	340		45.14
			340	45.14
			340	45.14
16/12/2025	10:50:19.760	800		45.14
			800	45.14
			800	45.14
16/12/2025	10:50:19.250	800		45.14
			800	45.14
			800	45.14
16/12/2025	10:50:17.222	364		45.15
			364	45.15
			364	45.15
16/12/2025	10:49:53.276	99		45.14
			99	45.14
			99	45.14
16/12/2025	10:49:35.857	1 700		45.13
			700	45.13
			1 700	45.13
			1 000	45.13
16/12/2025	10:49:24.462	800		45.12
			800	45.12
			800	45.12
16/12/2025	10:47:46.426	396		45.12
			396	45.12
			396	45.12
16/12/2025	10:47:13.208	25		45.05
			25	45.05
			25	45.05
16/12/2025	10:46:42.968	600		45.14
			600	45.14
			600	45.14
16/12/2025	10:46:11.244	111		45.14
			111	45.14
			111	45.14
16/12/2025	10:45:14.607	40		45.11
			40	45.11
			40	45.11
16/12/2025	10:45:10.454	245		45.10
			40	45.10
			205	45.10
			245	45.10
16/12/2025	10:45:06.019	776		45.10
			100	45.10
			326	45.10
			50	45.10
			776	45.10
			300	45.10
16/12/2025	10:45:05.632	50		45.09
			50	45.09
			50	45.09
16/12/2025	10:45:01.309	450		45.08
			450	45.08
			450	45.08
16/12/2025	10:44:29.873	50		45.02
			50	45.02
			50	45.02
16/12/2025	10:44:17.711	1 100		44.99
			200	44.99
			1 100	44.99
			900	44.99
16/12/2025	10:44:11.670	600		44.98
			600	44.98
			600	44.98
16/12/2025	10:43:42.521	668		44.96
			668	44.96
			668	44.96
16/12/2025	10:43:20.214	800		44.96
			800	44.96
			800	44.96
16/12/2025	10:43:13.328	70		44.95
			70	44.95
			70	44.95
16/12/2025	10:42:46.061	27		44.94
			27	44.94
			27	44.94
16/12/2025	10:40:15.852	6		44.93
			6	44.93
			6	44.93
16/12/2025	10:39:59.929	50		44.97
			50	44.97
			50	44.97
16/12/2025	10:39:53.620	66		44.98
			66	44.98
			66	44.98
16/12/2025	10:39:30.809	2 030		44.97
			2 000	44.97
			2 030	44.97
			30	44.97
16/12/2025	10:38:49.216	900		44.97
			900	44.97
			30	44.97
			870	44.97
16/12/2025	10:38:31.865	600		44.96
			600	44.96
			600	44.96
16/12/2025	10:37:46.770	30		44.96
			30	44.96
			30	44.96
16/12/2025	10:37:39.981	100		44.96
			100	44.96
			100	44.96
16/12/2025	10:37:31.029	300		44.96
			300	44.96
			300	44.96
16/12/2025	10:37:08.571	1		44.97
			1	44.97
			1	44.97
16/12/2025	10:37:07.816	222		44.97
			222	44.97
			222	44.97
16/12/2025	10:36:48.321	1 000		44.98
			1 000	44.98
			1 000	44.98
16/12/2025	10:36:41.136	800		44.96
			800	44.96
			800	44.96
16/12/2025	10:35:39.505	70		44.97
			70	44.97
			70	44.97
16/12/2025	10:34:47.183	100		44.96
			100	44.96
			100	44.96
16/12/2025	10:34:39.440	10		44.96
			10	44.96
			10	44.96
16/12/2025	10:33:44.442	400		44.96
			400	44.96
			400	44.96
16/12/2025	10:33:27.251	10		44.95
			10	44.95
			10	44.95
16/12/2025	10:32:40.584	4		44.95
			4	44.95
			4	44.95
16/12/2025	10:30:36.092	433		44.99
			433	44.99
			433	44.99
16/12/2025	10:29:32.198	10		45.06
			10	45.06
			10	45.06
16/12/2025	10:28:52.196	500		45.05
			500	45.05
			500	45.05
16/12/2025	10:28:44.674	150		45.05
			150	45.05
			50	45.05
			100	45.05
16/12/2025	10:28:37.994	50		45.04
			50	45.04
			50	45.04
16/12/2025	10:28:20.184	100		45.04
			100	45.04
			100	45.04
16/12/2025	10:28:13.716	15		45.04
			15	45.04
			15	45.04
16/12/2025	10:27:38.372	6 666		45.00
			500	45.00
			50	45.00
			1 141	45.00
			300	45.00
			25	45.00
			660	45.00
			100	45.00
			110	45.00
			150	45.00
			1 850	45.00
			11	45.00
			6 520	45.00
			270	45.00
			40	45.00
			600	45.00
			50	45.00
			150	45.00
			120	45.00
			200	45.00
			200	45.00
			60	45.00
			25	45.00
			100	45.00
			100	45.00
16/12/2025	10:25:48.208	600		44.97
			600	44.97
			600	44.97
16/12/2025	10:25:44.743	1		44.99
			1	44.99
			1	44.99
16/12/2025	10:25:20.656	300		44.99
			300	44.99
			300	44.99
16/12/2025	10:23:21.299	2 000		44.95
			2 000	44.95
			2 000	44.95
16/12/2025	10:23:13.959	203		44.99
			3	44.99
			203	44.99
			200	44.99
16/12/2025	10:23:13.843	500		44.98
			100	44.98
			400	44.98
			500	44.98
16/12/2025	10:22:20.209	600		44.97
			600	44.97
			600	44.97
16/12/2025	10:20:48.557	75		44.96
			20	44.96
			55	44.96
			75	44.96
16/12/2025	10:20:22.127	600		44.98
			600	44.98
			600	44.98
16/12/2025	10:20:05.187	80		44.97
			80	44.97
			80	44.97
16/12/2025	10:19:09.934	560		44.94
			500	44.94
			560	44.94
			60	44.94
16/12/2025	10:18:51.549	600		44.97
			600	44.97
			600	44.97
16/12/2025	10:18:49.083	100		44.96
			100	44.96
			100	44.96
16/12/2025	10:18:45.379	285		44.93
			285	44.93
			285	44.93
16/12/2025	10:18:37.368	800		44.94
			800	44.94
			800	44.94
16/12/2025	10:17:18.930	125		44.91
			125	44.91
			125	44.91
16/12/2025	10:17:14.183	300		44.90
			200	44.90
			300	44.90
			100	44.90
16/12/2025	10:17:14.081	70		44.89
			70	44.89
			70	44.89
16/12/2025	10:17:13.988	228		44.87
			228	44.87
			228	44.87
16/12/2025	10:17:13.925	8		44.85
			8	44.85
			8	44.85
16/12/2025	10:15:37.478	600		44.86
			600	44.86
			600	44.86
16/12/2025	10:15:33.384	8 358		44.85
			200	44.85
			1 000	44.85
			58	44.85
			7 300	44.85
			8 158	44.85
16/12/2025	10:12:26.449	800		44.85
			800	44.85
			800	44.85
16/12/2025	10:11:33.114	133		44.83
			133	44.83
			133	44.83
16/12/2025	10:10:16.462	700		44.85
			700	44.85
			700	44.85
16/12/2025	10:10:11.424	100		44.84
			100	44.84
			100	44.84
16/12/2025	10:10:03.810	50		44.84
			50	44.84
			50	44.84
16/12/2025	10:09:52.135	100		44.84
			100	44.84
			100	44.84
16/12/2025	10:09:48.125	320		44.84
			50	44.84
			320	44.84
			270	44.84
16/12/2025	10:09:27.801	157		44.83
			157	44.83
			157	44.83
16/12/2025	10:08:55.711	20		44.83
			20	44.83
			20	44.83
16/12/2025	10:08:47.133	40		44.82
			40	44.82
			40	44.82
16/12/2025	10:07:52.743	220		44.80
			220	44.80
			70	44.80
			100	44.80
			50	44.80
16/12/2025	10:07:48.565	3		44.79
			3	44.79
			3	44.79
16/12/2025	10:06:27.664	35		44.75
			35	44.75
			35	44.75
16/12/2025	10:02:49.596	100		44.66
			100	44.66
			100	44.66
16/12/2025	10:02:04.565	600		44.68
			600	44.68
			600	44.68
16/12/2025	10:00:14.290	10		44.64
			10	44.64
			10	44.64
16/12/2025	09:59:05.757	15		44.71
			15	44.71
			15	44.71
16/12/2025	09:58:54.386	800		44.72
			800	44.72
			800	44.72
16/12/2025	09:57:02.640	2		44.70
			2	44.70
			2	44.70
16/12/2025	09:57:00.222	3		44.68
			3	44.68
			3	44.68
16/12/2025	09:56:39.017	1		44.71
			1	44.71
			1	44.71
16/12/2025	09:56:30.513	600		44.70
			600	44.70
			600	44.70
16/12/2025	09:56:04.897	2 700		44.65
			2 700	44.65
			2 700	44.65
16/12/2025	09:55:56.451	800		44.73
			800	44.73
			800	44.73
16/12/2025	09:53:47.475	5 660		44.65
			5 660	44.65
			5 660	44.65
16/12/2025	09:53:31.201	800		44.70
			800	44.70
			800	44.70
16/12/2025	09:53:26.113	200		44.70
			100	44.70
			100	44.70
			200	44.70
16/12/2025	09:53:20.774	250		44.69
			250	44.69
			250	44.69
16/12/2025	09:53:20.466	3		44.69
			3	44.69
			3	44.69
16/12/2025	09:52:42.120	200		44.68
			200	44.68
			200	44.68
16/12/2025	09:51:37.945	30		44.66
			30	44.66
			30	44.66
16/12/2025	09:50:45.175	158		44.66
			158	44.66
			158	44.66
16/12/2025	09:50:29.951	20		44.67
			20	44.67
			20	44.67
16/12/2025	09:49:00.843	82		44.66
			82	44.66
			82	44.66
16/12/2025	09:48:55.894	600		44.66
			600	44.66
			600	44.66
16/12/2025	09:46:56.059	200		44.63
			200	44.63
			200	44.63
16/12/2025	09:46:49.677	100		44.65
			100	44.65
			100	44.65
16/12/2025	09:46:43.202	75		44.63
			75	44.63
			75	44.63
16/12/2025	09:46:42.880	160		44.63
			160	44.63
			160	44.63
16/12/2025	09:46:06.365	100		44.65
			100	44.65
			100	44.65
16/12/2025	09:45:35.998	50		44.63
			50	44.63
			50	44.63
16/12/2025	09:45:25.008	50		44.63
			50	44.63
			50	44.63
16/12/2025	09:44:24.048	210		44.61
			210	44.61
			210	44.61
16/12/2025	09:42:13.644	50		44.65
			50	44.65
			50	44.65
16/12/2025	09:40:06.175	464		44.58
			464	44.58
			464	44.58
16/12/2025	09:38:43.282	120		44.63
			120	44.63
			120	44.63
16/12/2025	09:38:32.328	800		44.63
			800	44.63
			800	44.63
16/12/2025	09:38:12.545	450		44.64
			450	44.64
			450	44.64
16/12/2025	09:38:03.662	200		44.63
			200	44.63
			200	44.63
16/12/2025	09:37:47.163	150		44.61
			150	44.61
			150	44.61
16/12/2025	09:36:43.188	80		44.66
			80	44.66
			80	44.66
16/12/2025	09:36:06.756	20		44.65
			20	44.65
			20	44.65
16/12/2025	09:35:41.008	300		44.66
			300	44.66
			300	44.66
16/12/2025	09:35:40.899	50		44.65
			50	44.65
			50	44.65
16/12/2025	09:35:23.573	1		44.59
			1	44.59
			1	44.59
16/12/2025	09:34:38.997	10		44.59
			10	44.59
			10	44.59
16/12/2025	09:33:33.308	100		44.59
			100	44.59
			100	44.59
16/12/2025	09:32:56.428	383		44.58
			383	44.58
			383	44.58
16/12/2025	09:32:42.056	37		44.57
			37	44.57
			37	44.57
16/12/2025	09:32:17.943	150		44.57
			150	44.57
			150	44.57
16/12/2025	09:30:53.139	1		44.65
			1	44.65
			1	44.65
16/12/2025	09:30:26.675	800		44.63
			800	44.63
			800	44.63
16/12/2025	09:30:08.496	30		44.62
			30	44.62
			30	44.62
16/12/2025	09:27:26.020	600		44.62
			600	44.62
			600	44.62
16/12/2025	09:26:27.693	370		44.64
			370	44.64
			370	44.64
16/12/2025	09:26:05.849	3 850		44.63
			3 850	44.63
			3 850	44.63
16/12/2025	09:25:46.609	600		44.67
			600	44.67
			600	44.67
16/12/2025	09:25:11.268	250		44.69
			250	44.69
			250	44.69
16/12/2025	09:24:49.765	100		44.69
			100	44.69
			100	44.69
16/12/2025	09:24:01.289	320		44.69
			320	44.69
			320	44.69
16/12/2025	09:23:52.464	600		44.69
			600	44.69
			600	44.69
16/12/2025	09:23:43.700	100		44.67
			100	44.67
			100	44.67
16/12/2025	09:23:12.069	210		44.64
			210	44.64
			210	44.64
16/12/2025	09:21:55.203	2		44.65
			2	44.65
			2	44.65
16/12/2025	09:21:16.620	600		44.63
			600	44.63
			600	44.63
16/12/2025	09:20:42.403	385		44.64
			385	44.64
			385	44.64
16/12/2025	09:19:39.433	100		44.63
			100	44.63
			100	44.63
16/12/2025	09:18:16.294	45		44.64
			45	44.64
			45	44.64
16/12/2025	09:17:27.148	400		44.60
			400	44.60
			400	44.60
16/12/2025	09:17:05.255	1		44.65
			1	44.65
			1	44.65
16/12/2025	09:16:51.410	100		44.65
			100	44.65
			100	44.65
16/12/2025	09:16:42.454	600		44.64
			600	44.64
			600	44.64
16/12/2025	09:16:18.065	300		44.70
			300	44.70
			300	44.70
16/12/2025	09:16:03.566	200		44.70
			200	44.70
			200	44.70
16/12/2025	09:16:03.161	100		44.68
			100	44.68
			100	44.68
16/12/2025	09:16:02.866	1		44.68
			1	44.68
			1	44.68
16/12/2025	09:15:26.001	220		44.57
			220	44.57
			220	44.57
16/12/2025	09:15:03.719	105		44.57
			105	44.57
			105	44.57
16/12/2025	09:14:36.846	80		44.57
			80	44.57
			80	44.57
16/12/2025	09:14:05.396	700		44.60
			5	44.60
			700	44.60
			695	44.60
16/12/2025	09:13:40.656	600		44.60
			600	44.60
			600	44.60
16/12/2025	09:12:52.231	200		44.54
			200	44.54
			200	44.54
16/12/2025	09:12:27.885	100		44.58
			100	44.58
			100	44.58
16/12/2025	09:11:41.798	200		44.61
			200	44.61
			200	44.61
16/12/2025	09:11:31.326	20		44.62
			20	44.62
			20	44.62
16/12/2025	09:10:36.665	600		44.57
			600	44.57
			600	44.57
16/12/2025	09:09:57.152	12		44.66
			12	44.66
			12	44.66
16/12/2025	09:09:54.324	400		44.62
			400	44.62
			400	44.62
16/12/2025	09:09:46.442	250		44.60
			250	44.60
			250	44.60
16/12/2025	09:09:09.967	32		44.56
			32	44.56
			32	44.56
16/12/2025	09:08:50.739	351		44.51
			351	44.51
			351	44.51
16/12/2025	09:07:45.887	22		44.59
			22	44.59
			22	44.59
16/12/2025	09:07:35.587	600		44.59
			600	44.59
			600	44.59
16/12/2025	09:07:02.356	100		44.58
			100	44.58
			100	44.58
16/12/2025	09:06:18.530	1 600		44.51
			787	44.51
			600	44.51
			1 000	44.51
			463	44.51
			350	44.51
16/12/2025	09:05:22.168	700		44.54
			700	44.54
			700	44.54
16/12/2025	09:05:17.851	700		44.54
			700	44.54
			700	44.54
16/12/2025	09:03:24.310	2 000		44.52
			2 000	44.52
			2 000	44.52
16/12/2025	09:03:22.010	1 380		44.52
			1 380	44.52
			1 380	44.52
16/12/2025	09:02:57.229	800		44.43
			800	44.43
			800	44.43
16/12/2025	09:02:25.732	1 450		44.52
			1 450	44.52
			1 450	44.52
16/12/2025	09:02:05.096	800		44.47
			800	44.47
			800	44.47
16/12/2025	09:01:57.942	50		44.49
			50	44.49
			50	44.49
16/12/2025	09:01:27.729	60		44.52
			60	44.52
			60	44.52
16/12/2025	09:01:22.224	293		44.55
			100	44.55
			25	44.55
			293	44.55
			10	44.55
			8	44.55
			150	44.55
16/12/2025	09:00:43.115	5 349		44.40
			2 824	44.40
			600	44.40
			1 141	44.40
			1 000	44.40
			2 000	44.40
			2 525	44.40
			70	44.40
			20	44.40
			258	44.40
			260	44.40
16/12/2025	08:56:44.123	676		43.99
			59	43.99
			467	43.99
			676	43.99
			100	43.99
			50	43.99
16/12/2025	08:55:43.769	125		43.96
			99	43.96
			26	43.96
			125	43.96
16/12/2025	08:55:17.911	50		43.96
			50	43.96
			50	43.96
16/12/2025	08:54:17.883	50		43.98
			50	43.98
			50	43.98
16/12/2025	08:54:14.407	350		43.90
			350	43.90
			350	43.90
16/12/2025	08:52:40.213	32		43.90
			32	43.90
			32	43.90
16/12/2025	08:50:57.262	3		43.90
			3	43.90
			3	43.90
16/12/2025	08:49:31.943	55		43.90
			55	43.90
			55	43.90
16/12/2025	08:47:00.580	100		43.90
			100	43.90
			100	43.90
16/12/2025	08:40:23.910	200		43.90
			20	43.90
			170	43.90
			200	43.90
			10	43.90
16/12/2025	08:38:35.670	1 000		44.00
			500	44.00
			176	44.00
			824	44.00
			400	44.00
			100	44.00
16/12/2025	08:37:59.023	650		44.03
			650	44.03
			500	44.03
			100	44.03
			50	44.03
16/12/2025	08:36:43.512	35		44.14
			35	44.14
			35	44.14
16/12/2025	08:31:29.417	70		44.14
			70	44.14
			20	44.14
			50	44.14
16/12/2025	08:25:25.985	500		44.03
			341	44.03
			500	44.03
			59	44.03
			100	44.03
16/12/2025	08:24:16.733	5		44.13
			5	44.13
			5	44.13
16/12/2025	08:20:17.408	85		44.14
			85	44.14
			85	44.14
16/12/2025	08:12:59.154	3		44.03
			3	44.03
			3	44.03
16/12/2025	08:12:29.067	1		44.14
			1	44.14
			1	44.14
16/12/2025	08:09:02.522	2		44.03
			2	44.03
			2	44.03
16/12/2025	08:04:02.587	500		44.10
			500	44.10
			500	44.10
16/12/2025	08:03:52.917	500		44.10
			500	44.10
			500	44.10
16/12/2025	08:01:32.000	359		44.10
			2	44.10
			352	44.10
			6	44.10
			357	44.10
			1	44.10
16/12/2025	07:59:55.520	643		44.10
			128	44.10
			500	44.10
			15	44.10
			643	44.10
16/12/2025	07:48:17.663	10		44.10
			10	44.10
			6	44.10
			4	44.10
16/12/2025	07:41:39.771	320		44.01
			320	44.01
			320	44.01
16/12/2025	07:41:23.552	180		44.00
			180	44.00
			180	44.00
16/12/2025	07:41:23.463	320		44.00
			320	44.00
			320	44.00
16/12/2025	07:38:01.272	18		44.00
			18	44.00
			18	44.00
16/12/2025	07:37:29.497	100		44.00
			100	44.00
			100	44.00
16/12/2025	07:36:43.930	445		44.00
			125	44.00
			320	44.00
			445	44.00
16/12/2025	07:31:04.744	320		44.00
			320	44.00
			317	44.00
			3	44.00
16/12/2025	07:30:02.170	275		44.00
			225	44.00
			275	44.00
			50	44.00
16/12/2025	07:30:01.582	595		44.01
			100	44.01
			25	44.01
			25	44.01
			250	44.01
			250	44.01
			10	44.01
			10	44.01
			200	44.01
			50	44.01
			29	44.01
			180	44.01
			38	44.01
			23	44.01

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 502.50
Ask: 1 503.00
Volume: 42 069
-1.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 11:00:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice