Tradegate Exchange

BASF SE

722

571

45.13

Date	Time	Volume	Order Volume	Price
14/05/2025	14:33:08.243	300		45.13
			300	45.13
			300	45.13
14/05/2025	14:32:22.345	300		45.19
			300	45.19
			300	45.19
14/05/2025	14:32:09.863	500		45.26
			500	45.26
			500	45.26
14/05/2025	14:31:39.242	600		45.28
			600	45.28
			600	45.28
14/05/2025	14:31:39.105	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:31:38.896	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:31:15.169	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:30:44.430	45		45.26
			45	45.26
			45	45.26
14/05/2025	14:30:30.181	400		45.23
			400	45.23
			400	45.23
14/05/2025	14:30:24.251	50		45.25
			50	45.25
			50	45.25
14/05/2025	14:30:18.242	600		45.20
			600	45.20
			600	45.20
14/05/2025	14:29:22.654	7		45.08
			7	45.08
			7	45.08
14/05/2025	14:29:00.365	100		45.05
			100	45.05
			100	45.05
14/05/2025	14:28:23.098	20		45.10
			20	45.10
			20	45.10
14/05/2025	14:28:02.106	500		45.08
			500	45.08
			500	45.08
14/05/2025	14:27:42.805	150		45.11
			150	45.11
			150	45.11
14/05/2025	14:25:36.441	300		45.03
			300	45.03
			300	45.03
14/05/2025	14:23:37.442	3 634		45.01
			3 634	45.01
			3 634	45.01
14/05/2025	14:23:28.116	800		45.07
			800	45.07
			800	45.07
14/05/2025	14:23:14.480	700		45.08
			700	45.08
			700	45.08
14/05/2025	14:22:52.137	50		45.07
			50	45.07
			50	45.07
14/05/2025	14:21:50.195	30		44.95
			30	44.95
			30	44.95
14/05/2025	14:21:28.619	200		45.02
			200	45.02
			200	45.02
14/05/2025	14:21:10.972	100		45.13
			100	45.13
			100	45.13
14/05/2025	14:21:04.136	135		45.11
			135	45.11
			135	45.11
14/05/2025	14:20:53.531	244		45.05
			244	45.05
			244	45.05
14/05/2025	14:20:53.347	800		45.05
			800	45.05
			800	45.05
14/05/2025	14:20:50.683	3 350		45.03
			3 350	45.03
			3 350	45.03
14/05/2025	14:20:36.383	700		45.02
			700	45.02
			700	45.02
14/05/2025	14:20:15.958	16		45.00
			16	45.00
			16	45.00
14/05/2025	14:20:15.870	100		44.90
			100	44.90
			100	44.90
14/05/2025	14:20:15.813	140		44.88
			140	44.88
			140	44.88
14/05/2025	14:19:20.294	800		44.81
			800	44.81
			800	44.81
14/05/2025	14:18:52.488	55		44.79
			55	44.79
			55	44.79
14/05/2025	14:17:53.761	3		44.85
			3	44.85
			3	44.85
14/05/2025	14:17:52.703	5		44.85
			5	44.85
			5	44.85
14/05/2025	14:15:05.056	400		44.79
			400	44.79
			400	44.79
14/05/2025	14:13:18.375	11		44.79
			11	44.79
			11	44.79
14/05/2025	14:11:58.958	800		44.71
			800	44.71
			800	44.71
14/05/2025	14:11:18.063	10		44.68
			10	44.68
			10	44.68
14/05/2025	14:11:05.387	150		44.69
			150	44.69
			150	44.69
14/05/2025	14:09:58.056	500		44.65
			500	44.65
			500	44.65
14/05/2025	14:08:41.199	800		44.62
			800	44.62
			800	44.62
14/05/2025	14:07:33.417	448		44.59
			448	44.59
			448	44.59
14/05/2025	14:06:32.852	2 350		44.55
			2 350	44.55
			2 350	44.55
14/05/2025	14:06:25.867	800		44.55
			800	44.55
			800	44.55
14/05/2025	14:05:39.661	800		44.55
			800	44.55
			800	44.55
14/05/2025	14:05:34.562	400		44.52
			400	44.52
			400	44.52
14/05/2025	14:02:02.532	100		44.52
			100	44.52
			100	44.52
14/05/2025	14:01:23.401	10		44.51
			10	44.51
			10	44.51
14/05/2025	13:59:51.269	7		44.53
			7	44.53
			7	44.53
14/05/2025	13:58:30.487	11		44.53
			11	44.53
			11	44.53
14/05/2025	13:57:01.633	600		44.55
			600	44.55
			600	44.55
14/05/2025	13:56:58.224	250		44.56
			250	44.56
			250	44.56
14/05/2025	13:56:11.377	100		44.57
			100	44.57
			100	44.57
14/05/2025	13:55:25.708	16		44.58
			16	44.58
			16	44.58
14/05/2025	13:54:09.416	16		44.56
			16	44.56
			16	44.56
14/05/2025	13:53:08.245	600		44.56
			600	44.56
			600	44.56
14/05/2025	13:52:48.674	2		44.55
			2	44.55
			2	44.55
14/05/2025	13:52:26.137	4		44.55
			4	44.55
			4	44.55
14/05/2025	13:52:21.941	100		44.56
			100	44.56
			100	44.56
14/05/2025	13:51:20.800	26		44.54
			26	44.54
			26	44.54
14/05/2025	13:47:12.804	25		44.55
			25	44.55
			25	44.55
14/05/2025	13:46:06.369	110		44.56
			110	44.56
			110	44.56
14/05/2025	13:45:02.524	500		44.61
			500	44.61
			500	44.61
14/05/2025	13:37:33.206	50		44.62
			50	44.62
			50	44.62
14/05/2025	13:37:22.732	100		44.63
			100	44.63
			100	44.63
14/05/2025	13:36:02.961	600		44.59
			600	44.59
			600	44.59
14/05/2025	13:35:40.279	412		44.59
			412	44.59
			412	44.59
14/05/2025	13:32:20.444	25		44.59
			25	44.59
			25	44.59
14/05/2025	13:32:08.872	200		44.59
			200	44.59
			200	44.59
14/05/2025	13:29:03.004	200		44.58
			200	44.58
			200	44.58
14/05/2025	13:28:59.736	800		44.58
			800	44.58
			800	44.58
14/05/2025	13:28:05.311	30		44.59
			30	44.59
			30	44.59
14/05/2025	13:26:27.535	620		44.58
			620	44.58
			620	44.58
14/05/2025	13:22:04.110	600		44.62
			600	44.62
			600	44.62
14/05/2025	13:21:51.200	23		44.62
			23	44.62
			23	44.62
14/05/2025	13:21:49.739	400		44.62
			400	44.62
			400	44.62
14/05/2025	13:20:30.246	100		44.62
			100	44.62
			100	44.62
14/05/2025	13:19:51.858	16		44.63
			16	44.63
			16	44.63
14/05/2025	13:19:23.896	155		44.63
			155	44.63
			155	44.63
14/05/2025	13:19:15.209	3		44.62
			3	44.62
			3	44.62
14/05/2025	13:19:11.083	355		44.62
			355	44.62
			355	44.62
14/05/2025	13:18:53.761	800		44.62
			800	44.62
			800	44.62
14/05/2025	13:18:48.226	3		44.63
			3	44.63
			3	44.63
14/05/2025	13:18:02.909	12		44.63
			12	44.63
			12	44.63
14/05/2025	13:17:06.394	50		44.62
			50	44.62
			50	44.62
14/05/2025	13:17:04.850	12		44.62
			12	44.62
			12	44.62
14/05/2025	13:16:51.367	500		44.61
			500	44.61
			500	44.61
14/05/2025	13:15:54.208	30		44.59
			30	44.59
			30	44.59
14/05/2025	13:14:51.988	2		44.59
			2	44.59
			2	44.59
14/05/2025	13:13:59.699	100		44.57
			100	44.57
			100	44.57
14/05/2025	13:13:44.325	800		44.56
			800	44.56
			800	44.56
14/05/2025	13:13:23.274	150		44.57
			150	44.57
			150	44.57
14/05/2025	13:12:44.278	100		44.55
			100	44.55
			100	44.55
14/05/2025	13:11:44.918	5		44.56
			5	44.56
			5	44.56
14/05/2025	13:11:18.402	100		44.57
			100	44.57
			100	44.57
14/05/2025	13:10:21.413	44		44.57
			44	44.57
			44	44.57
14/05/2025	13:07:51.321	5		44.54
			5	44.54
			5	44.54
14/05/2025	13:03:55.772	800		44.55
			800	44.55
			800	44.55
14/05/2025	13:00:43.634	150		44.39
			150	44.39
			150	44.39
14/05/2025	12:59:53.236	100		44.50
			100	44.50
			100	44.50
14/05/2025	12:59:46.156	28		44.49
			28	44.49
			28	44.49
14/05/2025	12:59:09.291	200		44.49
			200	44.49
			200	44.49
14/05/2025	12:55:16.374	8		44.52
			8	44.52
			8	44.52
14/05/2025	12:54:20.267	100		44.49
			100	44.49
			100	44.49
14/05/2025	12:54:16.009	50		44.48
			50	44.48
			50	44.48
14/05/2025	12:52:54.182	800		44.46
			800	44.46
			800	44.46
14/05/2025	12:52:23.106	55		44.47
			55	44.47
			55	44.47
14/05/2025	12:50:28.995	154		44.44
			154	44.44
			154	44.44
14/05/2025	12:49:09.379	4		44.44
			4	44.44
			4	44.44
14/05/2025	12:48:03.054	12		44.41
			12	44.41
			12	44.41
14/05/2025	12:47:07.256	70		44.40
			70	44.40
			70	44.40
14/05/2025	12:45:41.915	60		44.40
			60	44.40
			60	44.40
14/05/2025	12:45:41.856	35		44.40
			35	44.40
			35	44.40
14/05/2025	12:44:42.816	150		44.35
			150	44.35
			150	44.35
14/05/2025	12:44:17.350	600		44.35
			600	44.35
			600	44.35
14/05/2025	12:43:16.128	110		44.36
			110	44.36
			110	44.36
14/05/2025	12:40:35.061	500		44.40
			500	44.40
			500	44.40
14/05/2025	12:38:44.171	255		44.37
			255	44.37
			255	44.37
14/05/2025	12:37:45.465	79		44.38
			79	44.38
			79	44.38
14/05/2025	12:36:36.071	5		44.38
			5	44.38
			5	44.38
14/05/2025	12:35:27.064	195		44.37
			195	44.37
			195	44.37
14/05/2025	12:34:51.122	60		44.37
			60	44.37
			60	44.37
14/05/2025	12:34:00.764	3		44.38
			3	44.38
			3	44.38
14/05/2025	12:33:54.875	1		44.38
			1	44.38
			1	44.38
14/05/2025	12:31:54.708	453		44.34
			453	44.34
			453	44.34
14/05/2025	12:30:39.655	180		44.36
			180	44.36
			180	44.36
14/05/2025	12:29:02.726	4		44.39
			4	44.39
			4	44.39
14/05/2025	12:28:52.331	20		44.40
			20	44.40
			20	44.40
14/05/2025	12:27:53.868	67		44.39
			67	44.39
			67	44.39
14/05/2025	12:27:49.218	80		44.39
			80	44.39
			80	44.39
14/05/2025	12:26:51.525	4		44.40
			4	44.40
			4	44.40
14/05/2025	12:25:48.498	25		44.40
			25	44.40
			25	44.40
14/05/2025	12:24:59.176	220		44.40
			220	44.40
			220	44.40
14/05/2025	12:23:59.327	1		44.41
			1	44.41
			1	44.41
14/05/2025	12:23:38.908	65		44.42
			65	44.42
			65	44.42
14/05/2025	12:22:37.382	5		44.41
			5	44.41
			5	44.41
14/05/2025	12:21:33.899	500		44.41
			500	44.41
			500	44.41
14/05/2025	12:20:42.875	75		44.40
			75	44.40
			75	44.40
14/05/2025	12:19:52.835	500		44.40
			500	44.40
			500	44.40
14/05/2025	12:18:25.088	225		44.37
			225	44.37
			225	44.37
14/05/2025	12:17:03.854	200		44.37
			200	44.37
			200	44.37
14/05/2025	12:16:48.148	250		44.39
			250	44.39
			250	44.39
14/05/2025	12:16:07.778	73		44.39
			73	44.39
			73	44.39
14/05/2025	12:15:31.027	60		44.40
			60	44.40
			60	44.40
14/05/2025	12:14:56.771	100		44.39
			100	44.39
			100	44.39
14/05/2025	12:13:56.574	100		44.39
			100	44.39
			100	44.39
14/05/2025	12:12:20.206	100		44.37
			100	44.37
			100	44.37
14/05/2025	12:11:46.363	20		44.37
			20	44.37
			20	44.37
14/05/2025	12:09:25.605	140		44.35
			140	44.35
			140	44.35
14/05/2025	12:08:24.694	301		44.36
			301	44.36
			301	44.36
14/05/2025	12:06:13.409	102		44.37
			102	44.37
			102	44.37
14/05/2025	12:06:04.648	100		44.38
			100	44.38
			100	44.38
14/05/2025	12:05:49.133	20		44.38
			20	44.38
			20	44.38
14/05/2025	12:03:55.786	100		44.40
			100	44.40
			100	44.40
14/05/2025	11:58:55.365	100		44.46
			100	44.46
			100	44.46
14/05/2025	11:58:47.364	10		44.47
			10	44.47
			10	44.47
14/05/2025	11:58:34.005	500		44.46
			500	44.46
			500	44.46
14/05/2025	11:57:10.369	132		44.48
			132	44.48
			132	44.48
14/05/2025	11:56:03.195	12		44.49
			12	44.49
			12	44.49
14/05/2025	11:55:54.380	450		44.48
			450	44.48
			450	44.48
14/05/2025	11:55:39.583	202		44.49
			202	44.49
			202	44.49
14/05/2025	11:54:39.626	20		44.50
			20	44.50
			20	44.50
14/05/2025	11:54:38.345	600		44.50
			600	44.50
			600	44.50
14/05/2025	11:53:09.711	50		44.49
			50	44.49
			50	44.49
14/05/2025	11:52:33.162	450		44.46
			450	44.46
			450	44.46
14/05/2025	11:51:55.703	300		44.46
			300	44.46
			300	44.46
14/05/2025	11:51:55.415	2		44.45
			2	44.45
			2	44.45
14/05/2025	11:51:17.455	200		44.49
			100	44.49
			200	44.49
			100	44.49
14/05/2025	11:48:53.020	38		44.49
			38	44.49
			38	44.49
14/05/2025	11:48:47.909	85		44.49
			85	44.49
			85	44.49
14/05/2025	11:47:24.442	450		44.50
			450	44.50
			450	44.50
14/05/2025	11:47:19.548	125		44.50
			125	44.50
			125	44.50
14/05/2025	11:45:10.937	225		44.50
			25	44.50
			225	44.50
			200	44.50
14/05/2025	11:44:48.212	250		44.48
			250	44.48
			250	44.48
14/05/2025	11:44:39.115	750		44.48
			750	44.48
			750	44.48
14/05/2025	11:43:45.354	600		44.47
			600	44.47
			600	44.47
14/05/2025	11:43:35.245	150		44.47
			150	44.47
			150	44.47
14/05/2025	11:43:29.293	50		44.46
			50	44.46
			50	44.46
14/05/2025	11:40:04.183	700		44.47
			700	44.47
			700	44.47
14/05/2025	11:39:44.894	20		44.47
			20	44.47
			20	44.47
14/05/2025	11:38:59.815	408		44.43
			408	44.43
			408	44.43
14/05/2025	11:38:29.066	300		44.44
			300	44.44
			300	44.44
14/05/2025	11:36:26.016	110		44.43
			110	44.43
			110	44.43
14/05/2025	11:36:02.938	400		44.44
			400	44.44
			400	44.44
14/05/2025	11:35:33.546	8		44.44
			8	44.44
			8	44.44
14/05/2025	11:35:30.778	110		44.44
			110	44.44
			110	44.44
14/05/2025	11:35:20.556	10		44.42
			10	44.42
			10	44.42
14/05/2025	11:34:42.059	35		44.42
			35	44.42
			35	44.42
14/05/2025	11:32:33.421	225		44.45
			225	44.45
			225	44.45
14/05/2025	11:32:21.066	12		44.43
			12	44.43
			12	44.43
14/05/2025	11:31:57.367	195		44.44
			195	44.44
			195	44.44
14/05/2025	11:31:45.940	50		44.44
			50	44.44
			50	44.44
14/05/2025	11:31:38.691	400		44.44
			400	44.44
			400	44.44
14/05/2025	11:31:07.078	100		44.44
			100	44.44
			100	44.44
14/05/2025	11:30:15.053	68		44.44
			68	44.44
			68	44.44
14/05/2025	11:27:58.173	60		44.54
			60	44.54
			60	44.54
14/05/2025	11:27:40.231	500		44.53
			500	44.53
			500	44.53
14/05/2025	11:27:19.552	100		44.51
			100	44.51
			100	44.51
14/05/2025	11:27:07.612	17		44.50
			17	44.50
			17	44.50
14/05/2025	11:26:36.790	75		44.49
			75	44.49
			75	44.49
14/05/2025	11:26:20.690	170		44.48
			170	44.48
			170	44.48
14/05/2025	11:25:41.617	30		44.49
			30	44.49
			30	44.49
14/05/2025	11:25:30.952	3		44.48
			3	44.48
			3	44.48
14/05/2025	11:25:18.170	10		44.49
			10	44.49
			10	44.49
14/05/2025	11:25:16.756	113		44.50
			113	44.50
			113	44.50
14/05/2025	11:25:12.636	500		44.46
			500	44.46
			500	44.46
14/05/2025	11:25:02.100	53		44.50
			53	44.50
			53	44.50
14/05/2025	11:25:01.833	450		44.43
			450	44.43
			450	44.43
14/05/2025	11:25:00.304	500		44.42
			500	44.42
			500	44.42
14/05/2025	11:24:42.537	10		44.40
			10	44.40
			10	44.40
14/05/2025	11:24:05.287	30		44.34
			30	44.34
			30	44.34
14/05/2025	11:23:58.813	100		44.34
			100	44.34
			100	44.34
14/05/2025	11:23:57.904	60		44.33
			60	44.33
			60	44.33
14/05/2025	11:23:56.633	30		44.33
			30	44.33
			30	44.33
14/05/2025	11:23:08.311	899		44.31
			899	44.31
			899	44.31
14/05/2025	11:23:03.790	800		44.31
			800	44.31
			800	44.31
14/05/2025	11:23:03.277	800		44.31
			800	44.31
			800	44.31
14/05/2025	11:23:01.890	800		44.31
			800	44.31
			800	44.31
14/05/2025	11:22:37.162	700		44.31
			700	44.31
			700	44.31
14/05/2025	11:22:36.805	1		44.31
			1	44.31
			1	44.31
14/05/2025	11:21:26.333	60		44.32
			60	44.32
			60	44.32
14/05/2025	11:21:13.867	1		44.32
			1	44.32
			1	44.32
14/05/2025	11:20:39.348	160		44.29
			160	44.29
			160	44.29
14/05/2025	11:20:28.253	12		44.28
			12	44.28
			12	44.28
14/05/2025	11:20:28.166	300		44.29
			300	44.29
			300	44.29
14/05/2025	11:19:52.122	200		44.36
			200	44.36
			200	44.36
14/05/2025	11:19:17.693	350		44.34
			350	44.34
			350	44.34
14/05/2025	11:18:49.845	75		44.33
			75	44.33
			75	44.33
14/05/2025	11:18:35.797	10		44.33
			10	44.33
			10	44.33
14/05/2025	11:18:23.326	30		44.31
			30	44.31
			30	44.31
14/05/2025	11:16:41.976	200		44.29
			200	44.29
			200	44.29
14/05/2025	11:15:28.999	1 350		44.23
			1 350	44.23
			1 350	44.23
14/05/2025	11:15:23.535	800		44.24
			600	44.24
			250	44.24
			550	44.24
			200	44.24
14/05/2025	11:14:18.589	800		44.26
			800	44.26
			800	44.26
14/05/2025	11:14:02.426	120		44.22
			120	44.22
			120	44.22
14/05/2025	11:13:47.699	270		44.25
			70	44.25
			270	44.25
			200	44.25
14/05/2025	11:13:43.598	113		44.26
			113	44.26
			113	44.26
14/05/2025	11:12:57.866	25		44.32
			25	44.32
			25	44.32
14/05/2025	11:11:44.326	7		44.29
			7	44.29
			7	44.29
14/05/2025	11:11:38.577	125		44.29
			125	44.29
			125	44.29
14/05/2025	11:11:38.075	10		44.29
			10	44.29
			10	44.29
14/05/2025	11:11:08.904	100		44.33
			100	44.33
			100	44.33
14/05/2025	11:11:05.112	10		44.33
			10	44.33
			10	44.33
14/05/2025	11:10:13.216	335		44.28
			335	44.28
			335	44.28
14/05/2025	11:10:13.145	50		44.28
			50	44.28
			50	44.28
14/05/2025	11:10:09.078	75		44.30
			75	44.30
			75	44.30
14/05/2025	11:09:47.433	40		44.30
			3	44.30
			25	44.30
			12	44.30
			40	44.30
14/05/2025	11:09:21.856	1		44.34
			1	44.34
			1	44.34
14/05/2025	11:08:59.905	350		44.35
			350	44.35
			350	44.35
14/05/2025	11:08:49.393	106		44.36
			106	44.36
			106	44.36
14/05/2025	11:08:13.008	100		44.41
			100	44.41
			100	44.41
14/05/2025	11:07:43.283	20		44.41
			20	44.41
			20	44.41
14/05/2025	11:07:42.336	100		44.39
			100	44.39
			100	44.39
14/05/2025	11:04:55.867	100		44.40
			100	44.40
			100	44.40
14/05/2025	11:04:55.434	12		44.40
			12	44.40
			12	44.40
14/05/2025	11:04:04.350	250		44.40
			250	44.40
			250	44.40
14/05/2025	11:03:18.819	568		44.38
			528	44.38
			290	44.38
			248	44.38
			30	44.38
			40	44.38
14/05/2025	11:02:32.613	750		44.39
			750	44.39
			750	44.39
14/05/2025	11:02:32.492	100		44.40
			100	44.40
			100	44.40
14/05/2025	11:00:16.851	420		44.48
			420	44.48
			420	44.48
14/05/2025	11:00:12.021	42		44.48
			42	44.48
			42	44.48
14/05/2025	11:00:05.018	11		44.48
			11	44.48
			11	44.48
14/05/2025	10:59:09.174	36		44.50
			36	44.50
			36	44.50
14/05/2025	10:58:36.257	50		44.48
			50	44.48
			50	44.48
14/05/2025	10:58:27.338	450		44.48
			450	44.48
			450	44.48
14/05/2025	10:57:41.489	80		44.47
			80	44.47
			80	44.47
14/05/2025	10:56:21.319	800		44.45
			800	44.45
			800	44.45
14/05/2025	10:56:08.015	92		44.45
			92	44.45
			92	44.45
14/05/2025	10:55:29.297	650		44.45
			650	44.45
			650	44.45
14/05/2025	10:54:01.075	50		44.47
			50	44.47
			50	44.47
14/05/2025	10:51:49.042	18		44.50
			18	44.50
			18	44.50
14/05/2025	10:51:45.703	24		44.50
			24	44.50
			24	44.50
14/05/2025	10:50:18.159	130		44.46
			130	44.46
			130	44.46
14/05/2025	10:50:11.046	100		44.47
			100	44.47
			100	44.47
14/05/2025	10:49:34.580	210		44.44
			210	44.44
			210	44.44
14/05/2025	10:49:34.414	600		44.44
			600	44.44
			600	44.44
14/05/2025	10:49:10.193	800		44.44
			800	44.44
			800	44.44
14/05/2025	10:49:10.130	600		44.44
			600	44.44
			600	44.44
14/05/2025	10:48:42.747	100		44.45
			100	44.45
			100	44.45
14/05/2025	10:47:43.723	45		44.51
			45	44.51
			45	44.51
14/05/2025	10:47:43.606	225		44.50
			225	44.50
			225	44.50
14/05/2025	10:46:58.549	600		44.52
			600	44.52
			600	44.52
14/05/2025	10:46:41.977	800		44.51
			800	44.51
			800	44.51
14/05/2025	10:46:12.304	100		44.50
			100	44.50
			100	44.50
14/05/2025	10:45:41.856	42		44.51
			42	44.51
			42	44.51
14/05/2025	10:45:30.843	50		44.53
			50	44.53
			50	44.53
14/05/2025	10:44:51.091	25		44.51
			25	44.51
			25	44.51
14/05/2025	10:44:39.135	10		44.50
			10	44.50
			10	44.50
14/05/2025	10:43:21.969	15		44.51
			15	44.51
			15	44.51
14/05/2025	10:42:53.395	100		44.52
			100	44.52
			100	44.52
14/05/2025	10:42:38.175	6		44.53
			6	44.53
			6	44.53
14/05/2025	10:40:48.946	3		44.51
			3	44.51
			3	44.51
14/05/2025	10:40:27.562	100		44.49
			100	44.49
			100	44.49
14/05/2025	10:40:13.281	70		44.50
			70	44.50
			50	44.50
			5	44.50
			15	44.50
14/05/2025	10:38:09.630	569		44.55
			9	44.55
			60	44.55
			300	44.55
			500	44.55
			269	44.55
14/05/2025	10:36:07.844	800		44.54
			800	44.54
			800	44.54
14/05/2025	10:35:56.214	289		44.51
			289	44.51
			289	44.51
14/05/2025	10:35:47.325	711		44.51
			711	44.51
			711	44.51
14/05/2025	10:35:38.982	100		44.53
			100	44.53
			100	44.53
14/05/2025	10:35:05.151	290		44.54
			290	44.54
			290	44.54
14/05/2025	10:35:04.992	800		44.54
			800	44.54
			800	44.54
14/05/2025	10:34:50.575	800		44.54
			800	44.54
			800	44.54
14/05/2025	10:34:50.151	800		44.54
			800	44.54
			800	44.54
14/05/2025	10:34:50.064	100		44.56
			100	44.56
			100	44.56
14/05/2025	10:33:30.850	800		44.58
			800	44.58
			800	44.58
14/05/2025	10:33:15.283	365		44.58
			365	44.58
			365	44.58
14/05/2025	10:33:06.158	600		44.57
			600	44.57
			600	44.57
14/05/2025	10:32:08.388	50		44.60
			50	44.60
			50	44.60
14/05/2025	10:31:47.126	40		44.61
			40	44.61
			40	44.61
14/05/2025	10:31:14.715	260		44.62
			260	44.62
			260	44.62
14/05/2025	10:30:15.257	12		44.62
			12	44.62
			12	44.62
14/05/2025	10:29:23.279	24		44.65
			24	44.65
			24	44.65
14/05/2025	10:29:19.896	300		44.66
			300	44.66
			300	44.66
14/05/2025	10:29:09.694	10		44.66
			10	44.66
			10	44.66
14/05/2025	10:27:56.971	5		44.67
			5	44.67
			5	44.67
14/05/2025	10:25:05.916	11		44.69
			11	44.69
			11	44.69
14/05/2025	10:24:45.132	100		44.70
			100	44.70
			100	44.70
14/05/2025	10:24:27.539	250		44.69
			250	44.69
			250	44.69
14/05/2025	10:21:48.456	700		44.65
			700	44.65
			700	44.65
14/05/2025	10:21:28.610	199		44.63
			199	44.63
			199	44.63
14/05/2025	10:21:23.224	800		44.63
			800	44.63
			800	44.63
14/05/2025	10:21:07.308	24		44.61
			24	44.61
			24	44.61
14/05/2025	10:20:50.637	1		44.63
			1	44.63
			1	44.63
14/05/2025	10:18:09.608	20		44.63
			20	44.63
			20	44.63
14/05/2025	10:17:14.629	400		44.64
			400	44.64
			400	44.64
14/05/2025	10:17:06.511	250		44.64
			250	44.64
			250	44.64
14/05/2025	10:15:52.801	200		44.65
			200	44.65
			200	44.65

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: 119.18 / Ask: 119.24
Volume: 537 698
+2.65%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:33:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice