Tradegate Exchange

BASF SE

672

605

44.79

Date	Time	Volume	Order Volume	Price
12/08/2025	20:48:08.136	100		44.79
			50	44.79
			100	44.79
			50	44.79
12/08/2025	20:46:20.534	300		44.89
			300	44.89
			300	44.89
12/08/2025	20:46:09.861	325		44.85
			100	44.85
			325	44.85
			175	44.85
			50	44.85
12/08/2025	20:46:05.793	325		44.84
			325	44.84
			325	44.84
12/08/2025	20:45:51.784	325		44.84
			325	44.84
			325	44.84
12/08/2025	20:41:55.540	415		44.80
			415	44.80
			415	44.80
12/08/2025	20:39:35.911	500		44.80
			500	44.80
			500	44.80
12/08/2025	20:26:57.657	2		44.81
			2	44.81
			2	44.81
12/08/2025	20:22:46.152	20		44.89
			20	44.89
			20	44.89
12/08/2025	20:17:40.861	1		44.93
			1	44.93
			1	44.93
12/08/2025	20:17:10.036	850		44.85
			850	44.85
			850	44.85
12/08/2025	20:17:09.632	150		44.85
			100	44.85
			150	44.85
			50	44.85
12/08/2025	20:14:58.451	40		44.82
			40	44.82
			40	44.82
12/08/2025	20:14:15.377	250		44.86
			250	44.86
			75	44.86
			175	44.86
12/08/2025	20:10:42.913	1		44.99
			1	44.99
			1	44.99
12/08/2025	20:09:58.555	1		44.84
			1	44.84
			1	44.84
12/08/2025	20:06:13.049	140		44.93
			140	44.93
			140	44.93
12/08/2025	20:06:10.569	230		44.92
			80	44.92
			230	44.92
			50	44.92
			100	44.92
12/08/2025	20:06:02.120	280		44.91
			230	44.91
			280	44.91
			50	44.91
12/08/2025	19:56:52.622	10		44.94
			10	44.94
			10	44.94
12/08/2025	19:50:40.713	6		44.96
			6	44.96
			6	44.96
12/08/2025	19:47:28.388	15		44.97
			15	44.97
			15	44.97
12/08/2025	19:46:47.171	50		44.81
			50	44.81
			50	44.81
12/08/2025	19:45:12.727	1		44.97
			1	44.97
			1	44.97
12/08/2025	19:44:43.348	1		44.81
			1	44.81
			1	44.81
12/08/2025	19:39:20.856	55		44.97
			55	44.97
			32	44.97
			23	44.97
12/08/2025	19:37:16.050	1 241		44.88
			1 241	44.88
			1 241	44.88
12/08/2025	19:37:02.012	600		44.87
			100	44.87
			450	44.87
			50	44.87
			600	44.87
12/08/2025	19:34:58.022	500		44.87
			500	44.87
			150	44.87
			350	44.87
12/08/2025	19:27:02.247	336		44.76
			336	44.76
			186	44.76
			150	44.76
12/08/2025	19:22:35.859	5		44.87
			5	44.87
			5	44.87
12/08/2025	19:18:42.195	446		44.85
			446	44.85
			446	44.85
12/08/2025	19:18:39.677	150		44.83
			150	44.83
			150	44.83
12/08/2025	19:17:59.885	40		44.76
			40	44.76
			40	44.76
12/08/2025	19:15:42.256	150		44.87
			150	44.87
			100	44.87
			50	44.87
12/08/2025	19:15:39.762	150		44.88
			150	44.88
			150	44.88
12/08/2025	19:15:27.989	100		44.88
			100	44.88
			100	44.88
12/08/2025	19:14:30.154	40		44.88
			40	44.88
			40	44.88
12/08/2025	19:14:05.495	13		44.86
			13	44.86
			13	44.86
12/08/2025	19:13:43.608	49		44.86
			49	44.86
			49	44.86
12/08/2025	19:05:10.607	20		44.86
			20	44.86
			20	44.86
12/08/2025	18:59:22.790	50		44.95
			50	44.95
			50	44.95
12/08/2025	18:50:32.740	1		44.76
			1	44.76
			1	44.76
12/08/2025	18:49:41.362	25		44.76
			25	44.76
			25	44.76
12/08/2025	18:44:51.044	3		44.76
			3	44.76
			3	44.76
12/08/2025	18:44:15.434	3		44.96
			3	44.96
			3	44.96
12/08/2025	18:43:51.274	10		44.96
			10	44.96
			10	44.96
12/08/2025	18:41:19.369	125		44.95
			100	44.95
			25	44.95
			125	44.95
12/08/2025	18:38:16.484	50		44.93
			50	44.93
			50	44.93
12/08/2025	18:38:13.637	2		44.93
			2	44.93
			2	44.93
12/08/2025	18:37:56.913	400		44.80
			400	44.80
			400	44.80
12/08/2025	18:37:46.234	200		44.79
			200	44.79
			200	44.79
12/08/2025	18:37:01.208	120		44.76
			120	44.76
			120	44.76
12/08/2025	18:34:46.754	200		44.76
			200	44.76
			200	44.76
12/08/2025	18:33:45.004	4		44.76
			4	44.76
			4	44.76
12/08/2025	18:32:31.418	5		44.79
			5	44.79
			5	44.79
12/08/2025	18:29:26.269	50		44.76
			50	44.76
			50	44.76
12/08/2025	18:28:26.265	22		44.79
			22	44.79
			22	44.79
12/08/2025	18:21:11.569	50		44.79
			50	44.79
			50	44.79
12/08/2025	18:18:37.912	100		44.79
			100	44.79
			100	44.79
12/08/2025	18:17:35.983	25		44.76
			25	44.76
			25	44.76
12/08/2025	18:17:01.628	300		44.76
			300	44.76
			300	44.76
12/08/2025	18:16:30.113	35		44.76
			35	44.76
			35	44.76
12/08/2025	18:14:52.614	50		44.76
			50	44.76
			50	44.76
12/08/2025	18:12:55.006	15		44.79
			15	44.79
			15	44.79
12/08/2025	18:06:33.368	55		44.76
			55	44.76
			55	44.76
12/08/2025	18:05:28.325	50		44.79
			50	44.79
			50	44.79
12/08/2025	18:05:18.168	100		44.76
			100	44.76
			100	44.76
12/08/2025	18:04:15.350	35		44.79
			35	44.79
			35	44.79
12/08/2025	18:02:50.204	23		44.76
			23	44.76
			23	44.76
12/08/2025	18:02:45.663	60		44.76
			60	44.76
			60	44.76
12/08/2025	18:02:41.546	1		44.79
			1	44.79
			1	44.79
12/08/2025	18:02:01.154	200		44.79
			200	44.79
			50	44.79
			100	44.79
			50	44.79
12/08/2025	18:01:49.069	288		44.77
			138	44.77
			288	44.77
			150	44.77
12/08/2025	18:01:41.341	20		44.77
			20	44.77
			20	44.77
12/08/2025	18:01:24.929	60		44.71
			60	44.71
			60	44.71
12/08/2025	18:00:36.389	200		44.72
			200	44.72
			60	44.72
			140	44.72
12/08/2025	18:00:25.892	457		44.75
			457	44.75
			457	44.75
12/08/2025	17:58:27.834	157		44.76
			157	44.76
			157	44.76
12/08/2025	17:58:04.926	70		44.79
			70	44.79
			70	44.79
12/08/2025	17:57:01.369	400		44.79
			400	44.79
			400	44.79
12/08/2025	17:56:29.738	400		44.79
			400	44.79
			400	44.79
12/08/2025	17:54:22.049	100		44.73
			100	44.73
			100	44.73
12/08/2025	17:54:08.035	20		44.73
			20	44.73
			20	44.73
12/08/2025	17:52:00.506	120		44.74
			50	44.74
			120	44.74
			70	44.74
12/08/2025	17:50:30.908	27		44.74
			27	44.74
			27	44.74
12/08/2025	17:40:16.163	60		44.72
			10	44.72
			50	44.72
			60	44.72
12/08/2025	17:37:11.638	100		44.83
			100	44.83
			100	44.83
12/08/2025	17:28:52.068	40		44.91
			40	44.91
			40	44.91
12/08/2025	17:28:50.557	104		44.91
			104	44.91
			104	44.91
12/08/2025	17:25:29.947	10		44.91
			10	44.91
			10	44.91
12/08/2025	17:24:58.976	100		44.93
			100	44.93
			100	44.93
12/08/2025	17:23:20.752	42		44.93
			42	44.93
			42	44.93
12/08/2025	17:21:05.660	60		45.00
			60	45.00
			60	45.00
12/08/2025	17:20:32.144	10		44.99
			10	44.99
			10	44.99
12/08/2025	17:19:35.495	125		44.97
			125	44.97
			125	44.97
12/08/2025	17:19:22.983	450		44.98
			450	44.98
			450	44.98
12/08/2025	17:19:22.813	100		44.97
			100	44.97
			100	44.97
12/08/2025	17:18:45.779	140		44.96
			140	44.96
			140	44.96
12/08/2025	17:17:42.110	600		44.94
			600	44.94
			600	44.94
12/08/2025	17:17:02.548	1		44.95
			1	44.95
			1	44.95
12/08/2025	17:16:55.556	585		44.94
			585	44.94
			585	44.94
12/08/2025	17:14:33.355	65		44.93
			65	44.93
			65	44.93
12/08/2025	17:13:18.916	500		44.96
			500	44.96
			500	44.96
12/08/2025	17:12:59.360	800		44.95
			800	44.95
			800	44.95
12/08/2025	17:10:07.066	3		44.96
			3	44.96
			3	44.96
12/08/2025	17:10:03.984	10		44.95
			10	44.95
			10	44.95
12/08/2025	17:08:01.702	50		44.94
			50	44.94
			50	44.94
12/08/2025	17:05:36.722	600		44.92
			600	44.92
			600	44.92
12/08/2025	17:04:04.075	1		44.95
			1	44.95
			1	44.95
12/08/2025	17:03:32.011	100		44.94
			100	44.94
			100	44.94
12/08/2025	17:01:41.175	145		44.91
			145	44.91
			145	44.91
12/08/2025	17:01:38.318	5		44.91
			5	44.91
			5	44.91
12/08/2025	17:01:25.601	30		44.90
			30	44.90
			30	44.90
12/08/2025	16:59:45.207	5		44.86
			5	44.86
			5	44.86
12/08/2025	16:59:04.061	700		44.88
			700	44.88
			700	44.88
12/08/2025	16:56:05.470	800		44.89
			800	44.89
			800	44.89
12/08/2025	16:55:19.936	300		44.87
			300	44.87
			300	44.87
12/08/2025	16:54:31.999	25		44.87
			25	44.87
			25	44.87
12/08/2025	16:52:59.050	70		44.83
			70	44.83
			70	44.83
12/08/2025	16:50:12.398	330		44.81
			330	44.81
			330	44.81
12/08/2025	16:49:15.853	200		44.81
			200	44.81
			200	44.81
12/08/2025	16:49:05.318	800		44.81
			800	44.81
			800	44.81
12/08/2025	16:47:42.068	45		44.80
			45	44.80
			45	44.80
12/08/2025	16:44:55.618	50		44.79
			50	44.79
			50	44.79
12/08/2025	16:44:29.271	1		44.78
			1	44.78
			1	44.78
12/08/2025	16:44:28.303	22		44.79
			22	44.79
			22	44.79
12/08/2025	16:44:08.019	20		44.78
			20	44.78
			20	44.78
12/08/2025	16:43:42.242	50		44.81
			50	44.81
			50	44.81
12/08/2025	16:43:42.066	500		44.80
			500	44.80
			500	44.80
12/08/2025	16:43:30.371	200		44.80
			200	44.80
			200	44.80
12/08/2025	16:43:24.298	175		44.79
			175	44.79
			175	44.79
12/08/2025	16:42:14.741	200		44.72
			200	44.72
			200	44.72
12/08/2025	16:38:57.399	70		44.71
			70	44.71
			70	44.71
12/08/2025	16:37:15.528	1		44.73
			1	44.73
			1	44.73
12/08/2025	16:36:33.761	1		44.70
			1	44.70
			1	44.70
12/08/2025	16:35:31.394	150		44.69
			150	44.69
			150	44.69
12/08/2025	16:34:18.931	3		44.66
			3	44.66
			3	44.66
12/08/2025	16:33:47.937	1		44.67
			1	44.67
			1	44.67
12/08/2025	16:33:36.270	20		44.67
			20	44.67
			20	44.67
12/08/2025	16:32:33.694	153		44.69
			153	44.69
			153	44.69
12/08/2025	16:31:53.692	20		44.65
			20	44.65
			20	44.65
12/08/2025	16:30:48.337	600		44.68
			600	44.68
			600	44.68
12/08/2025	16:30:33.357	20		44.68
			20	44.68
			20	44.68
12/08/2025	16:26:59.233	100		44.74
			100	44.74
			100	44.74
12/08/2025	16:26:19.443	82		44.71
			82	44.71
			82	44.71
12/08/2025	16:25:19.567	200		44.71
			200	44.71
			200	44.71
12/08/2025	16:22:59.951	400		44.75
			400	44.75
			400	44.75
12/08/2025	16:22:32.516	168		44.71
			168	44.71
			168	44.71
12/08/2025	16:20:55.775	400		44.66
			400	44.66
			400	44.66
12/08/2025	16:20:03.619	140		44.66
			140	44.66
			140	44.66
12/08/2025	16:19:38.052	200		44.66
			200	44.66
			200	44.66
12/08/2025	16:19:22.231	800		44.66
			800	44.66
			800	44.66
12/08/2025	16:15:58.292	40		44.70
			40	44.70
			40	44.70
12/08/2025	16:14:22.947	200		44.69
			200	44.69
			200	44.69
12/08/2025	16:14:00.904	45		44.71
			45	44.71
			45	44.71
12/08/2025	16:13:41.312	500		44.70
			500	44.70
			500	44.70
12/08/2025	16:13:38.559	500		44.69
			500	44.69
			500	44.69
12/08/2025	16:13:09.417	12		44.75
			12	44.75
			12	44.75
12/08/2025	16:12:48.220	5		44.74
			5	44.74
			5	44.74
12/08/2025	16:12:43.850	100		44.75
			23	44.75
			45	44.75
			100	44.75
			32	44.75
12/08/2025	16:08:53.687	2		44.71
			2	44.71
			2	44.71
12/08/2025	16:07:17.620	450		44.68
			450	44.68
			450	44.68
12/08/2025	16:07:05.121	600		44.69
			600	44.69
			600	44.69
12/08/2025	16:04:28.657	160		44.65
			160	44.65
			160	44.65
12/08/2025	16:02:12.071	700		44.62
			700	44.62
			700	44.62
12/08/2025	16:02:11.562	800		44.62
			800	44.62
			800	44.62
12/08/2025	16:02:01.376	800		44.62
			800	44.62
			800	44.62
12/08/2025	16:02:01.268	100		44.61
			100	44.61
			100	44.61
12/08/2025	16:00:03.373	1		44.60
			1	44.60
			1	44.60
12/08/2025	15:59:52.341	80		44.58
			80	44.58
			80	44.58
12/08/2025	15:58:41.554	800		44.54
			800	44.54
			800	44.54
12/08/2025	15:58:06.385	25		44.54
			25	44.54
			25	44.54
12/08/2025	15:57:17.538	200		44.52
			200	44.52
			200	44.52
12/08/2025	15:57:12.614	800		44.52
			800	44.52
			800	44.52
12/08/2025	15:56:47.427	100		44.51
			100	44.51
			100	44.51
12/08/2025	15:54:16.078	210		44.50
			210	44.50
			210	44.50
12/08/2025	15:53:07.802	6		44.51
			6	44.51
			6	44.51
12/08/2025	15:50:01.002	800		44.46
			800	44.46
			800	44.46
12/08/2025	15:49:28.324	11		44.45
			11	44.45
			11	44.45
12/08/2025	15:49:16.758	24		44.43
			24	44.43
			24	44.43
12/08/2025	15:48:58.012	4		44.43
			4	44.43
			4	44.43
12/08/2025	15:48:18.550	35		44.45
			35	44.45
			35	44.45
12/08/2025	15:47:43.731	36		44.47
			36	44.47
			36	44.47
12/08/2025	15:47:41.635	25		44.44
			25	44.44
			25	44.44
12/08/2025	15:45:55.869	200		44.36
			200	44.36
			200	44.36
12/08/2025	15:44:45.480	22		44.32
			22	44.32
			22	44.32
12/08/2025	15:44:39.164	44		44.31
			44	44.31
			44	44.31
12/08/2025	15:43:43.434	25		44.40
			25	44.40
			25	44.40
12/08/2025	15:42:40.710	100		44.42
			100	44.42
			100	44.42
12/08/2025	15:41:44.823	120		44.42
			120	44.42
			120	44.42
12/08/2025	15:40:45.331	100		44.45
			100	44.45
			100	44.45
12/08/2025	15:40:23.558	250		44.42
			250	44.42
			250	44.42
12/08/2025	15:39:03.459	800		44.43
			800	44.43
			800	44.43
12/08/2025	15:37:14.161	33		44.40
			33	44.40
			33	44.40
12/08/2025	15:36:26.534	70		44.38
			70	44.38
			70	44.38
12/08/2025	15:36:20.934	4		44.40
			4	44.40
			4	44.40
12/08/2025	15:35:59.448	800		44.40
			800	44.40
			800	44.40
12/08/2025	15:35:05.670	200		44.42
			200	44.42
			200	44.42
12/08/2025	15:34:31.028	5		44.44
			5	44.44
			5	44.44
12/08/2025	15:33:50.177	50		44.41
			50	44.41
			50	44.41
12/08/2025	15:33:06.404	2		44.41
			2	44.41
			2	44.41
12/08/2025	15:33:01.241	500		44.38
			500	44.38
			500	44.38
12/08/2025	15:32:34.826	100		44.40
			100	44.40
			100	44.40
12/08/2025	15:28:56.791	200		44.36
			200	44.36
			200	44.36
12/08/2025	15:28:43.956	500		44.35
			500	44.35
			500	44.35
12/08/2025	15:28:05.904	41		44.35
			41	44.35
			41	44.35
12/08/2025	15:27:49.976	455		44.38
			455	44.38
			455	44.38
12/08/2025	15:26:51.005	700		44.37
			700	44.37
			700	44.37
12/08/2025	15:26:12.208	40		44.38
			34	44.38
			40	44.38
			6	44.38
12/08/2025	15:26:12.065	55		44.38
			55	44.38
			55	44.38
12/08/2025	15:26:02.169	57		44.37
			57	44.37
			57	44.37
12/08/2025	15:25:57.339	1		44.38
			1	44.38
			1	44.38
12/08/2025	15:25:40.315	359		44.36
			314	44.36
			359	44.36
			45	44.36
12/08/2025	15:25:40.238	207		44.36
			158	44.36
			34	44.36
			5	44.36
			10	44.36
			207	44.36
12/08/2025	15:25:40.137	28		44.36
			28	44.36
			28	44.36
12/08/2025	15:24:17.840	800		44.35
			800	44.35
			800	44.35
12/08/2025	15:21:43.882	700		44.30
			700	44.30
			700	44.30
12/08/2025	15:21:17.056	450		44.32
			250	44.32
			450	44.32
			200	44.32
12/08/2025	15:20:34.974	79		44.35
			79	44.35
			79	44.35
12/08/2025	15:20:03.239	1 573		44.40
			1 573	44.40
			1 573	44.40
12/08/2025	15:19:52.707	800		44.38
			800	44.38
			800	44.38
12/08/2025	15:19:49.857	150		44.38
			150	44.38
			150	44.38
12/08/2025	15:19:30.724	165		44.37
			115	44.37
			165	44.37
			50	44.37
12/08/2025	15:19:21.891	600		44.38
			600	44.38
			600	44.38
12/08/2025	15:15:07.615	130		44.37
			130	44.37
			130	44.37
12/08/2025	15:14:14.563	50		44.40
			50	44.40
			50	44.40
12/08/2025	15:11:40.142	33		44.43
			33	44.43
			33	44.43
12/08/2025	15:08:17.160	700		44.44
			700	44.44
			700	44.44
12/08/2025	15:07:51.500	69		44.42
			69	44.42
			69	44.42
12/08/2025	15:07:20.833	25		44.43
			25	44.43
			25	44.43
12/08/2025	15:05:01.477	2		44.44
			2	44.44
			2	44.44
12/08/2025	15:03:57.507	204		44.44
			204	44.44
			204	44.44
12/08/2025	14:59:09.548	3		44.45
			3	44.45
			3	44.45
12/08/2025	14:57:02.724	22		44.43
			22	44.43
			22	44.43
12/08/2025	14:56:09.323	100		44.44
			100	44.44
			100	44.44
12/08/2025	14:53:49.046	100		44.45
			100	44.45
			100	44.45
12/08/2025	14:50:02.363	10		44.46
			10	44.46
			10	44.46
12/08/2025	14:48:40.002	500		44.47
			500	44.47
			500	44.47
12/08/2025	14:45:24.858	10		44.49
			10	44.49
			10	44.49
12/08/2025	14:44:52.102	1		44.47
			1	44.47
			1	44.47
12/08/2025	14:44:12.678	14		44.50
			14	44.50
			14	44.50
12/08/2025	14:43:32.491	16		44.50
			16	44.50
			16	44.50
12/08/2025	14:41:52.126	270		44.52
			270	44.52
			270	44.52
12/08/2025	14:38:53.372	100		44.52
			100	44.52
			100	44.52
12/08/2025	14:38:19.547	7		44.51
			7	44.51
			7	44.51
12/08/2025	14:38:01.489	100		44.50
			100	44.50
			100	44.50
12/08/2025	14:37:20.927	36		44.51
			36	44.51
			36	44.51
12/08/2025	14:36:50.215	100		44.50
			100	44.50
			100	44.50
12/08/2025	14:36:40.911	10		44.50
			10	44.50
			10	44.50
12/08/2025	14:36:39.421	100		44.51
			100	44.51
			100	44.51
12/08/2025	14:36:31.993	175		44.51
			175	44.51
			175	44.51
12/08/2025	14:36:17.199	270		44.50
			270	44.50
			270	44.50
12/08/2025	14:35:46.349	50		44.48
			50	44.48
			50	44.48
12/08/2025	14:34:43.757	200		44.46
			200	44.46
			200	44.46
12/08/2025	14:34:40.816	260		44.46
			260	44.46
			260	44.46
12/08/2025	14:32:31.740	5		44.49
			5	44.49
			5	44.49
12/08/2025	14:31:45.637	67		44.51
			67	44.51
			67	44.51
12/08/2025	14:29:46.986	2		44.41
			2	44.41
			2	44.41
12/08/2025	14:28:49.010	600		44.44
			600	44.44
			600	44.44
12/08/2025	14:28:06.049	25		44.44
			25	44.44
			25	44.44
12/08/2025	14:27:46.529	108		44.44
			108	44.44
			108	44.44
12/08/2025	14:25:03.544	600		44.43
			600	44.43
			600	44.43
12/08/2025	14:23:56.617	35		44.43
			35	44.43
			35	44.43
12/08/2025	14:22:00.037	70		44.41
			70	44.41
			70	44.41
12/08/2025	14:19:34.781	46		44.42
			46	44.42
			46	44.42
12/08/2025	14:18:16.636	230		44.44
			230	44.44
			230	44.44
12/08/2025	14:18:02.475	18		44.45
			18	44.45
			18	44.45
12/08/2025	14:17:33.772	100		44.45
			100	44.45
			100	44.45
12/08/2025	14:16:44.015	400		44.44
			400	44.44
			400	44.44
12/08/2025	14:15:52.408	200		44.43
			200	44.43
			200	44.43
12/08/2025	14:14:49.766	50		44.44
			50	44.44
			50	44.44
12/08/2025	14:12:34.758	100		44.46
			100	44.46
			100	44.46
12/08/2025	14:12:29.087	300		44.46
			300	44.46
			300	44.46
12/08/2025	14:11:00.063	25		44.46
			25	44.46
			25	44.46
12/08/2025	14:10:53.417	80		44.45
			80	44.45
			80	44.45
12/08/2025	14:09:43.766	300		44.44
			300	44.44
			300	44.44
12/08/2025	14:06:12.550	2		44.41
			2	44.41
			2	44.41
12/08/2025	14:05:26.880	66		44.44
			66	44.44
			66	44.44
12/08/2025	14:05:19.391	600		44.44
			600	44.44
			600	44.44
12/08/2025	14:04:48.650	150		44.43
			150	44.43
			150	44.43
12/08/2025	14:00:01.649	19		44.41
			19	44.41
			19	44.41
12/08/2025	13:59:37.139	10		44.41
			10	44.41
			10	44.41
12/08/2025	13:59:32.145	15		44.42
			15	44.42
			15	44.42
12/08/2025	13:59:11.597	150		44.41
			150	44.41
			150	44.41
12/08/2025	13:57:39.883	1		44.40
			1	44.40
			1	44.40
12/08/2025	13:55:07.387	33		44.39
			33	44.39
			33	44.39
12/08/2025	13:54:11.381	30		44.38
			30	44.38
			30	44.38
12/08/2025	13:54:09.386	31		44.38
			31	44.38
			31	44.38
12/08/2025	13:45:32.568	800		44.40
			800	44.40
			800	44.40
12/08/2025	13:44:52.028	220		44.41
			220	44.41
			220	44.41
12/08/2025	13:41:43.828	112		44.41
			112	44.41
			112	44.41
12/08/2025	13:40:50.415	16		44.40
			16	44.40
			16	44.40
12/08/2025	13:38:01.196	22		44.39
			22	44.39
			22	44.39
12/08/2025	13:36:17.989	99		44.38
			99	44.38
			99	44.38
12/08/2025	13:34:39.456	200		44.37
			200	44.37
			200	44.37
12/08/2025	13:33:49.964	1		44.37
			1	44.37
			1	44.37
12/08/2025	13:33:16.151	2		44.36
			2	44.36
			2	44.36
12/08/2025	13:28:22.801	50		44.32
			50	44.32
			50	44.32
12/08/2025	13:26:00.366	69		44.28
			69	44.28
			69	44.28
12/08/2025	13:25:14.228	100		44.28
			100	44.28
			100	44.28
12/08/2025	13:24:23.109	12		44.28
			12	44.28
			12	44.28
12/08/2025	13:22:35.830	200		44.31
			200	44.31
			200	44.31
12/08/2025	13:20:28.751	200		44.28
			200	44.28
			200	44.28
12/08/2025	13:15:49.695	200		44.31
			200	44.31
			200	44.31
12/08/2025	13:15:27.775	50		44.31
			50	44.31
			50	44.31
12/08/2025	13:15:10.654	11		44.31
			11	44.31
			11	44.31
12/08/2025	13:10:32.768	50		44.34
			50	44.34
			50	44.34
12/08/2025	13:08:10.017	600		44.35
			600	44.35
			600	44.35
12/08/2025	13:07:09.232	500		44.38
			500	44.38
			500	44.38
12/08/2025	13:06:39.691	6		44.35
			6	44.35
			6	44.35
12/08/2025	13:03:54.542	600		44.35
			600	44.35
			600	44.35
12/08/2025	13:03:52.944	200		44.35
			200	44.35
			200	44.35
12/08/2025	12:59:45.782	25		44.32
			25	44.32
			25	44.32
12/08/2025	12:59:05.361	800		44.32
			800	44.32
			800	44.32
12/08/2025	12:59:05.098	25		44.32
			25	44.32
			25	44.32
12/08/2025	12:58:22.553	650		44.32
			650	44.32
			650	44.32
12/08/2025	12:58:02.853	600		44.31
			600	44.31
			600	44.31
12/08/2025	12:57:10.171	200		44.29
			200	44.29
			200	44.29
12/08/2025	12:57:02.126	800		44.29
			800	44.29
			800	44.29
12/08/2025	12:55:23.810	45		44.30
			45	44.30
			45	44.30
12/08/2025	12:46:10.028	50		44.28
			50	44.28
			50	44.28
12/08/2025	12:45:54.841	100		44.28
			100	44.28
			100	44.28
12/08/2025	12:43:37.401	40		44.31
			40	44.31
			40	44.31

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: 1 567.50
Ask: 1 569.50
Volume: 77 984
+4.05%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 20:50:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice