Tradegate Exchange

BASF SE

784

671

42.96

Date	Time	Volume	Order Volume	Price
22/10/2025	21:58:20.467	2 500		42.96
			2 500	42.96
			2 500	42.96
22/10/2025	21:57:10.493	10		43.09
			10	43.09
			10	43.09
22/10/2025	21:57:08.274	24		43.00
			24	43.00
			24	43.00
22/10/2025	21:56:54.960	50		43.12
			50	43.12
			50	43.12
22/10/2025	21:47:34.669	5		42.97
			5	42.97
			5	42.97
22/10/2025	21:47:33.174	26		42.97
			26	42.97
			26	42.97
22/10/2025	21:46:50.827	15		42.97
			15	42.97
			15	42.97
22/10/2025	21:44:04.521	93		43.13
			55	43.13
			26	43.13
			12	43.13
			93	43.13
22/10/2025	21:41:47.055	104		42.97
			104	42.97
			104	42.97
22/10/2025	21:39:31.637	50		42.97
			12	42.97
			38	42.97
			50	42.97
22/10/2025	21:36:09.369	1		43.12
			1	43.12
			1	43.12
22/10/2025	21:24:54.995	100		42.97
			88	42.97
			100	42.97
			12	42.97
22/10/2025	21:13:22.124	100		42.97
			100	42.97
			100	42.97
22/10/2025	21:05:06.933	15		43.13
			15	43.13
			15	43.13
22/10/2025	20:57:49.303	12		43.12
			12	43.12
			12	43.12
22/10/2025	20:57:39.208	20		43.12
			20	43.12
			12	43.12
			8	43.12
22/10/2025	20:56:29.988	50		42.97
			50	42.97
			50	42.97
22/10/2025	20:54:52.957	17		42.97
			17	42.97
			17	42.97
22/10/2025	20:54:40.536	100		42.97
			100	42.97
			100	42.97
22/10/2025	20:46:37.329	500		42.97
			338	42.97
			500	42.97
			12	42.97
			150	42.97
22/10/2025	20:40:39.379	30		43.00
			30	43.00
			30	43.00
22/10/2025	20:31:29.991	5		42.98
			5	42.98
			5	42.98
22/10/2025	20:29:01.408	10		43.13
			10	43.13
			10	43.13
22/10/2025	20:20:31.730	9		42.97
			9	42.97
			9	42.97
22/10/2025	20:20:14.939	100		43.13
			100	43.13
			100	43.13
22/10/2025	20:13:46.691	95		42.97
			95	42.97
			95	42.97
22/10/2025	20:09:40.598	1		43.14
			1	43.14
			1	43.14
22/10/2025	20:06:58.657	15		42.97
			15	42.97
			15	42.97
22/10/2025	20:06:37.644	3		42.97
			3	42.97
			3	42.97
22/10/2025	20:06:11.081	12		43.14
			12	43.14
			12	43.14
22/10/2025	20:05:37.035	250		42.97
			250	42.97
			250	42.97
22/10/2025	20:01:40.559	220		42.97
			220	42.97
			220	42.97
22/10/2025	20:01:15.306	450		42.97
			450	42.97
			5	42.97
			445	42.97
22/10/2025	20:00:08.504	550		42.97
			50	42.97
			500	42.97
			550	42.97
22/10/2025	19:54:39.163	14		42.97
			14	42.97
			7	42.97
			7	42.97
22/10/2025	19:54:35.093	265		43.09
			265	43.09
			265	43.09
22/10/2025	19:54:34.895	500		43.09
			500	43.09
			500	43.09
22/10/2025	19:54:34.673	535		43.09
			23	43.09
			500	43.09
			12	43.09
			535	43.09
22/10/2025	19:53:50.854	700		43.08
			500	43.08
			100	43.08
			700	43.08
			100	43.08
22/10/2025	19:50:12.006	5		43.10
			5	43.10
			5	43.10
22/10/2025	19:46:29.460	50		42.97
			50	42.97
			50	42.97
22/10/2025	19:44:29.285	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:42:12.876	5		43.07
			5	43.07
			5	43.07
22/10/2025	19:41:55.229	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:40:13.728	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:40:03.500	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:33:38.700	2		43.10
			2	43.10
			2	43.10
22/10/2025	19:30:47.780	50		43.10
			50	43.10
			50	43.10
22/10/2025	19:28:43.892	2		43.10
			2	43.10
			2	43.10
22/10/2025	19:24:25.232	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:24:15.231	500		42.97
			500	42.97
			500	42.97
22/10/2025	19:24:05.234	500		42.97
			500	42.97
			450	42.97
			50	42.97
22/10/2025	19:23:32.164	250		42.98
			50	42.98
			50	42.98
			250	42.98
			100	42.98
			50	42.98
22/10/2025	19:22:30.373	7		43.14
			7	43.14
			7	43.14
22/10/2025	19:18:28.377	30		43.14
			30	43.14
			30	43.14
22/10/2025	19:17:57.902	100		42.99
			100	42.99
			100	42.99
22/10/2025	19:17:47.004	13		42.99
			13	42.99
			13	42.99
22/10/2025	19:16:20.791	200		43.14
			200	43.14
			200	43.14
22/10/2025	19:15:45.214	10		43.14
			10	43.14
			10	43.14
22/10/2025	19:14:01.224	100		43.00
			12	43.00
			88	43.00
			100	43.00
22/10/2025	19:11:15.672	200		43.05
			200	43.05
			200	43.05
22/10/2025	19:06:05.196	500		43.05
			500	43.05
			500	43.05
22/10/2025	19:05:55.197	500		43.11
			500	43.11
			500	43.11
22/10/2025	19:05:45.754	5 000		43.13
			5 000	43.13
			288	43.13
			220	43.13
			250	43.13
			12	43.13
			4 230	43.13
22/10/2025	19:01:54.099	350		42.97
			350	42.97
			350	42.97
22/10/2025	18:59:17.847	232		42.97
			232	42.97
			232	42.97
22/10/2025	18:58:32.424	15		43.04
			15	43.04
			15	43.04
22/10/2025	18:55:31.536	500		42.97
			500	42.97
			500	42.97
22/10/2025	18:46:09.594	100		42.97
			100	42.97
			100	42.97
22/10/2025	18:45:23.069	30		42.97
			30	42.97
			30	42.97
22/10/2025	18:45:19.141	23		42.97
			23	42.97
			23	42.97
22/10/2025	18:44:17.553	1 112		42.97
			612	42.97
			500	42.97
			1 112	42.97
22/10/2025	18:44:06.213	500		42.95
			500	42.95
			500	42.95
22/10/2025	18:41:51.807	500		42.96
			500	42.96
			500	42.96
22/10/2025	18:40:33.564	10		42.94
			10	42.94
			10	42.94
22/10/2025	18:39:38.347	44		42.96
			44	42.96
			44	42.96
22/10/2025	18:37:59.804	300		42.94
			300	42.94
			300	42.94
22/10/2025	18:35:44.331	250		42.83
			250	42.83
			250	42.83
22/10/2025	18:35:41.419	250		42.82
			250	42.82
			250	42.82
22/10/2025	18:35:41.001	250		42.83
			250	42.83
			250	42.83
22/10/2025	18:35:25.140	500		42.85
			500	42.85
			500	42.85
22/10/2025	18:35:00.918	150		42.84
			150	42.84
			150	42.84
22/10/2025	18:34:12.682	550		42.81
			140	42.81
			50	42.81
			410	42.81
			500	42.81
22/10/2025	18:30:46.002	451		42.85
			1	42.85
			451	42.85
			250	42.85
			200	42.85
22/10/2025	18:30:42.524	20		42.91
			20	42.91
			20	42.91
22/10/2025	18:30:41.362	200		42.93
			200	42.93
			200	42.93
22/10/2025	18:28:09.305	150		42.95
			150	42.95
			150	42.95
22/10/2025	18:25:56.524	1 997		43.06
			500	43.06
			1 497	43.06
			1 847	43.06
			150	43.06
22/10/2025	18:24:27.408	500		43.07
			500	43.07
			500	43.07
22/10/2025	18:24:25.584	501		43.06
			500	43.06
			1	43.06
			153	43.06
			348	43.06
22/10/2025	18:22:32.641	500		43.05
			500	43.05
			500	43.05
22/10/2025	18:22:19.852	100		43.05
			100	43.05
			100	43.05
22/10/2025	18:17:59.691	240		42.98
			240	42.98
			228	42.98
			12	42.98
22/10/2025	18:16:59.746	5		43.13
			5	43.13
			5	43.13
22/10/2025	18:16:41.336	1		43.13
			1	43.13
			1	43.13
22/10/2025	18:16:40.228	7		43.13
			7	43.13
			7	43.13
22/10/2025	18:16:34.503	500		42.97
			500	42.97
			500	42.97
22/10/2025	18:16:31.161	1		42.97
			1	42.97
			1	42.97
22/10/2025	18:16:10.344	186		43.14
			186	43.14
			186	43.14
22/10/2025	18:16:07.277	185		43.14
			20	43.14
			100	43.14
			185	43.14
			12	43.14
			53	43.14
22/10/2025	18:15:52.663	10		42.95
			10	42.95
			10	42.95
22/10/2025	18:15:31.922	50		42.95
			50	42.95
			50	42.95
22/10/2025	18:15:25.142	8		42.95
			8	42.95
			8	42.95
22/10/2025	18:11:52.295	350		42.95
			350	42.95
			273	42.95
			6	42.95
			71	42.95
22/10/2025	18:07:25.264	929		43.08
			929	43.08
			929	43.08
22/10/2025	18:07:24.043	20		43.09
			20	43.09
			20	43.09
22/10/2025	18:07:16.115	500		43.09
			500	43.09
			500	43.09
22/10/2025	18:06:25.021	15		43.09
			15	43.09
			15	43.09
22/10/2025	18:05:00.002	500		43.09
			500	43.09
			500	43.09
22/10/2025	18:02:00.616	16		43.09
			16	43.09
			16	43.09
22/10/2025	17:58:02.957	69		43.09
			69	43.09
			69	43.09
22/10/2025	17:55:17.553	35		43.09
			35	43.09
			23	43.09
			12	43.09
22/10/2025	17:49:40.774	50		43.09
			50	43.09
			50	43.09
22/10/2025	17:49:19.348	55		43.09
			55	43.09
			55	43.09
22/10/2025	17:48:53.509	410		43.09
			100	43.09
			310	43.09
			410	43.09
22/10/2025	17:47:43.382	1		43.19
			1	43.19
			1	43.19
22/10/2025	17:46:43.486	55		43.19
			55	43.19
			55	43.19
22/10/2025	17:42:13.575	100		43.09
			100	43.09
			100	43.09
22/10/2025	17:41:41.214	180		43.09
			180	43.09
			180	43.09
22/10/2025	17:36:56.692	100		43.09
			100	43.09
			100	43.09
22/10/2025	17:28:49.431	230		43.10
			230	43.10
			230	43.10
22/10/2025	17:26:06.534	20		43.03
			20	43.03
			20	43.03
22/10/2025	17:25:16.504	249		43.04
			249	43.04
			249	43.04
22/10/2025	17:23:42.050	30		43.02
			30	43.02
			30	43.02
22/10/2025	17:22:52.622	25		43.03
			25	43.03
			25	43.03
22/10/2025	17:22:41.974	2		43.02
			2	43.02
			2	43.02
22/10/2025	17:22:08.978	50		43.02
			50	43.02
			50	43.02
22/10/2025	17:22:08.112	117		43.02
			117	43.02
			117	43.02
22/10/2025	17:21:37.835	500		43.03
			500	43.03
			500	43.03
22/10/2025	17:20:30.901	2		43.06
			2	43.06
			2	43.06
22/10/2025	17:19:10.084	600		43.05
			600	43.05
			600	43.05
22/10/2025	17:19:05.284	235		43.05
			235	43.05
			235	43.05
22/10/2025	17:18:29.794	500		43.05
			500	43.05
			500	43.05
22/10/2025	17:18:29.095	2		43.04
			2	43.04
			2	43.04
22/10/2025	17:18:17.384	500		43.05
			500	43.05
			500	43.05
22/10/2025	17:17:43.889	200		43.04
			200	43.04
			200	43.04
22/10/2025	17:16:36.245	58		43.00
			58	43.00
			58	43.00
22/10/2025	17:16:00.576	150		43.03
			150	43.03
			150	43.03
22/10/2025	17:12:49.036	174		43.11
			174	43.11
			174	43.11
22/10/2025	17:11:43.829	350		43.12
			350	43.12
			350	43.12
22/10/2025	17:09:20.078	1		43.16
			1	43.16
			1	43.16
22/10/2025	17:07:24.471	92		43.20
			92	43.20
			92	43.20
22/10/2025	17:06:08.052	462		43.21
			462	43.21
			462	43.21
22/10/2025	17:05:25.077	50		43.21
			50	43.21
			50	43.21
22/10/2025	17:04:00.387	600		43.19
			600	43.19
			600	43.19
22/10/2025	17:03:24.641	55		43.19
			55	43.19
			55	43.19
22/10/2025	17:02:48.559	240		43.18
			240	43.18
			240	43.18
22/10/2025	17:02:48.413	800		43.18
			800	43.18
			800	43.18
22/10/2025	17:02:41.754	800		43.18
			800	43.18
			800	43.18
22/10/2025	17:01:14.230	200		43.20
			200	43.20
			200	43.20
22/10/2025	17:00:22.414	30		43.20
			30	43.20
			30	43.20
22/10/2025	16:59:41.174	87		43.25
			87	43.25
			87	43.25
22/10/2025	16:59:34.672	600		43.25
			600	43.25
			600	43.25
22/10/2025	16:58:36.934	300		43.28
			300	43.28
			300	43.28
22/10/2025	16:56:21.120	5		43.26
			5	43.26
			5	43.26
22/10/2025	16:56:04.829	150		43.27
			150	43.27
			150	43.27
22/10/2025	16:51:46.557	35		43.37
			35	43.37
			35	43.37
22/10/2025	16:50:42.882	50		43.38
			50	43.38
			50	43.38
22/10/2025	16:50:17.112	25		43.39
			25	43.39
			25	43.39
22/10/2025	16:47:29.133	260		43.37
			260	43.37
			260	43.37
22/10/2025	16:47:13.387	40		43.36
			40	43.36
			40	43.36
22/10/2025	16:46:36.129	5 800		43.36
			5 800	43.36
			1 268	43.36
			4 532	43.36
22/10/2025	16:46:09.303	800		43.36
			800	43.36
			800	43.36
22/10/2025	16:46:01.336	25		43.37
			25	43.37
			25	43.37
22/10/2025	16:42:38.095	5		43.40
			5	43.40
			5	43.40
22/10/2025	16:41:40.475	250		43.42
			250	43.42
			50	43.42
			200	43.42
22/10/2025	16:40:25.131	700		43.38
			700	43.38
			700	43.38
22/10/2025	16:40:08.246	500		43.39
			500	43.39
			500	43.39
22/10/2025	16:39:22.281	600		43.40
			600	43.40
			600	43.40
22/10/2025	16:39:19.233	500		43.41
			500	43.41
			500	43.41
22/10/2025	16:39:19.130	500		43.41
			500	43.41
			500	43.41
22/10/2025	16:38:41.337	800		43.42
			800	43.42
			800	43.42
22/10/2025	16:38:38.486	23		43.42
			23	43.42
			23	43.42
22/10/2025	16:38:12.810	28		43.41
			28	43.41
			28	43.41
22/10/2025	16:34:39.142	600		43.40
			600	43.40
			600	43.40
22/10/2025	16:34:09.342	165		43.43
			165	43.43
			165	43.43
22/10/2025	16:34:00.924	40		43.41
			40	43.41
			40	43.41
22/10/2025	16:31:44.590	37		43.35
			37	43.35
			37	43.35
22/10/2025	16:31:08.219	100		43.37
			100	43.37
			100	43.37
22/10/2025	16:30:48.442	160		43.40
			160	43.40
			160	43.40
22/10/2025	16:30:22.779	180		43.40
			90	43.40
			180	43.40
			90	43.40
22/10/2025	16:28:17.927	461		43.30
			461	43.30
			461	43.30
22/10/2025	16:26:04.315	400		43.34
			350	43.34
			400	43.34
			50	43.34
22/10/2025	16:25:42.157	600		43.34
			600	43.34
			600	43.34
22/10/2025	16:23:46.623	30		43.40
			30	43.40
			30	43.40
22/10/2025	16:22:54.531	200		43.38
			200	43.38
			200	43.38
22/10/2025	16:21:27.672	800		43.38
			800	43.38
			800	43.38
22/10/2025	16:21:26.242	175		43.36
			175	43.36
			175	43.36
22/10/2025	16:18:28.493	422		43.35
			422	43.35
			422	43.35
22/10/2025	16:18:16.812	600		43.35
			600	43.35
			600	43.35
22/10/2025	16:18:16.638	600		43.35
			600	43.35
			600	43.35
22/10/2025	16:18:12.067	800		43.35
			800	43.35
			800	43.35
22/10/2025	16:18:07.625	6		43.34
			6	43.34
			6	43.34
22/10/2025	16:18:05.653	289		43.35
			289	43.35
			289	43.35
22/10/2025	16:18:05.456	800		43.35
			800	43.35
			800	43.35
22/10/2025	16:18:05.262	801		43.35
			800	43.35
			1	43.35
			801	43.35
22/10/2025	16:17:39.878	800		43.35
			90	43.35
			110	43.35
			800	43.35
			600	43.35
22/10/2025	16:17:05.900	800		43.35
			800	43.35
			800	43.35
22/10/2025	16:16:58.333	31		43.32
			31	43.32
			31	43.32
22/10/2025	16:14:19.840	37		43.26
			37	43.26
			37	43.26
22/10/2025	16:13:22.232	1		43.24
			1	43.24
			1	43.24
22/10/2025	16:11:28.805	300		43.14
			300	43.14
			300	43.14
22/10/2025	16:09:52.031	23		43.18
			23	43.18
			23	43.18
22/10/2025	16:09:09.481	200		43.18
			200	43.18
			200	43.18
22/10/2025	16:08:29.934	400		43.18
			400	43.18
			400	43.18
22/10/2025	16:08:07.843	300		43.20
			300	43.20
			300	43.20
22/10/2025	16:07:45.822	800		43.20
			800	43.20
			800	43.20
22/10/2025	16:06:44.136	700		43.15
			700	43.15
			700	43.15
22/10/2025	16:06:38.801	800		43.15
			800	43.15
			800	43.15
22/10/2025	16:04:55.700	300		43.15
			300	43.15
			300	43.15
22/10/2025	16:02:16.989	5		43.17
			5	43.17
			5	43.17
22/10/2025	16:00:01.875	1		43.15
			1	43.15
			1	43.15
22/10/2025	15:58:24.497	75		43.09
			75	43.09
			75	43.09
22/10/2025	15:55:08.544	70		43.01
			70	43.01
			70	43.01
22/10/2025	15:51:42.411	500		43.00
			500	43.00
			500	43.00
22/10/2025	15:49:02.884	50		43.05
			50	43.05
			50	43.05
22/10/2025	15:48:53.359	270		43.06
			270	43.06
			270	43.06
22/10/2025	15:47:20.606	115		43.10
			115	43.10
			115	43.10
22/10/2025	15:44:47.250	30		43.16
			30	43.16
			30	43.16
22/10/2025	15:43:05.559	600		43.16
			600	43.16
			600	43.16
22/10/2025	15:42:47.063	1 112		43.11
			1 062	43.11
			138	43.11
			50	43.11
			974	43.11
22/10/2025	15:41:28.635	800		43.11
			800	43.11
			800	43.11
22/10/2025	15:40:44.375	95		43.11
			95	43.11
			95	43.11
22/10/2025	15:40:39.465	50		43.13
			50	43.13
			50	43.13
22/10/2025	15:39:53.625	300		43.16
			300	43.16
			300	43.16
22/10/2025	15:39:04.820	390		43.11
			390	43.11
			390	43.11
22/10/2025	15:37:54.318	600		43.12
			600	43.12
			600	43.12
22/10/2025	15:34:11.362	600		43.08
			600	43.08
			600	43.08
22/10/2025	15:27:23.854	100		43.01
			100	43.01
			100	43.01
22/10/2025	15:26:31.179	283		43.00
			283	43.00
			33	43.00
			150	43.00
			100	43.00
22/10/2025	15:25:40.520	1		43.01
			1	43.01
			1	43.01
22/10/2025	15:25:39.198	231		43.02
			231	43.02
			231	43.02
22/10/2025	15:24:30.078	240		43.01
			240	43.01
			240	43.01
22/10/2025	15:23:46.474	500		43.03
			500	43.03
			500	43.03
22/10/2025	15:20:50.255	28		43.02
			28	43.02
			28	43.02
22/10/2025	15:20:13.910	200		43.05
			200	43.05
			200	43.05
22/10/2025	15:19:12.894	100		43.05
			100	43.05
			100	43.05
22/10/2025	15:15:05.657	100		43.07
			100	43.07
			100	43.07
22/10/2025	15:13:10.702	72		43.07
			72	43.07
			72	43.07
22/10/2025	15:13:06.121	500		43.09
			500	43.09
			500	43.09
22/10/2025	15:12:52.317	700		43.08
			700	43.08
			700	43.08
22/10/2025	15:11:55.980	800		43.07
			800	43.07
			800	43.07
22/10/2025	15:09:02.040	50		43.10
			50	43.10
			50	43.10
22/10/2025	15:07:57.159	130		43.10
			130	43.10
			130	43.10
22/10/2025	15:06:39.014	10		43.10
			10	43.10
			10	43.10
22/10/2025	15:05:31.468	1		43.11
			1	43.11
			1	43.11
22/10/2025	15:04:59.280	5		43.12
			5	43.12
			5	43.12
22/10/2025	15:03:02.356	35		43.15
			35	43.15
			35	43.15
22/10/2025	15:00:45.837	75		43.16
			75	43.16
			75	43.16
22/10/2025	15:00:32.519	150		43.16
			150	43.16
			150	43.16
22/10/2025	15:00:25.406	800		43.16
			800	43.16
			800	43.16
22/10/2025	14:58:31.893	50		43.17
			50	43.17
			50	43.17
22/10/2025	14:55:40.964	7		43.16
			7	43.16
			7	43.16
22/10/2025	14:54:48.970	500		43.17
			500	43.17
			500	43.17
22/10/2025	14:54:48.103	225		43.15
			225	43.15
			225	43.15
22/10/2025	14:54:45.407	600		43.16
			600	43.16
			600	43.16
22/10/2025	14:51:07.184	100		43.09
			100	43.09
			100	43.09
22/10/2025	14:50:23.819	100		43.10
			100	43.10
			100	43.10
22/10/2025	14:48:23.896	66		43.12
			66	43.12
			66	43.12
22/10/2025	14:48:18.492	200		43.12
			200	43.12
			200	43.12
22/10/2025	14:46:30.357	150		43.10
			65	43.10
			150	43.10
			85	43.10
22/10/2025	14:46:00.416	600		43.07
			600	43.07
			600	43.07
22/10/2025	14:45:58.397	20		43.07
			20	43.07
			20	43.07
22/10/2025	14:45:53.308	24		43.07
			24	43.07
			24	43.07
22/10/2025	14:44:47.056	200		43.07
			200	43.07
			200	43.07
22/10/2025	14:43:35.802	50		43.08
			50	43.08
			50	43.08
22/10/2025	14:42:11.403	200		43.05
			200	43.05
			200	43.05
22/10/2025	14:41:36.242	600		43.04
			600	43.04
			600	43.04
22/10/2025	14:39:53.073	22		42.99
			22	42.99
			22	42.99
22/10/2025	14:38:31.312	600		43.00
			600	43.00
			600	43.00
22/10/2025	14:36:39.144	70		43.00
			70	43.00
			70	43.00
22/10/2025	14:34:01.880	100		43.02
			100	43.02
			100	43.02
22/10/2025	14:32:26.413	120		42.99
			120	42.99
			120	42.99
22/10/2025	14:28:02.156	100		42.96
			100	42.96
			100	42.96
22/10/2025	14:26:59.181	6		42.97
			6	42.97
			6	42.97
22/10/2025	14:26:18.253	115		42.96
			115	42.96
			115	42.96
22/10/2025	14:23:07.121	50		42.97
			50	42.97
			50	42.97
22/10/2025	14:22:43.775	100		42.98
			100	42.98
			100	42.98
22/10/2025	14:21:16.508	150		42.99
			150	42.99
			150	42.99
22/10/2025	14:18:51.177	150		43.02
			150	43.02
			150	43.02
22/10/2025	14:17:53.106	400		43.02
			400	43.02
			400	43.02
22/10/2025	14:17:23.487	600		43.01
			600	43.01
			600	43.01
22/10/2025	14:12:40.540	4 224		43.00
			24	43.00
			100	43.00
			4 200	43.00
			4 124	43.00
22/10/2025	14:11:55.890	800		43.00
			800	43.00
			800	43.00
22/10/2025	14:11:27.030	300		42.99
			300	42.99
			300	42.99
22/10/2025	14:09:41.288	100		42.98
			100	42.98
			100	42.98
22/10/2025	14:08:48.884	100		42.98
			100	42.98
			100	42.98
22/10/2025	14:07:18.846	350		43.00
			350	43.00
			350	43.00
22/10/2025	14:04:38.614	1 800		43.00
			1 200	43.00
			600	43.00
			1 800	43.00
22/10/2025	14:04:01.210	800		43.00
			800	43.00
			800	43.00
22/10/2025	14:03:31.582	118		42.99
			118	42.99
			118	42.99
22/10/2025	14:00:56.521	800		42.97
			800	42.97
			800	42.97
22/10/2025	13:59:17.429	100		42.98
			100	42.98
			100	42.98
22/10/2025	13:58:54.203	1		42.97
			1	42.97
			1	42.97
22/10/2025	13:58:33.113	625		42.97
			625	42.97
			625	42.97
22/10/2025	13:57:31.309	600		42.94
			600	42.94
			600	42.94
22/10/2025	13:52:40.708	100		42.96
			100	42.96
			100	42.96
22/10/2025	13:52:35.741	10		42.95
			10	42.95
			10	42.95
22/10/2025	13:51:30.236	10		42.94
			5	42.94
			5	42.94
			10	42.94
22/10/2025	13:51:10.372	3		42.95
			3	42.95
			3	42.95
22/10/2025	13:49:44.439	466		42.96
			466	42.96
			466	42.96
22/10/2025	13:46:40.911	360		42.97
			360	42.97
			360	42.97
22/10/2025	13:43:51.007	20		43.00
			20	43.00
			20	43.00
22/10/2025	13:43:29.082	500		43.00
			500	43.00
			500	43.00
22/10/2025	13:42:51.673	50		43.00
			50	43.00
			50	43.00
22/10/2025	13:42:46.954	500		43.01
			500	43.01
			500	43.01
22/10/2025	13:40:59.268	34		43.01
			34	43.01
			34	43.01
22/10/2025	13:39:41.031	20		43.02
			20	43.02
			20	43.02
22/10/2025	13:38:04.977	2 595		43.02
			2 595	43.02
			2 595	43.02
22/10/2025	13:37:57.003	800		43.02
			800	43.02
			800	43.02
22/10/2025	13:37:35.456	100		43.02
			100	43.02
			100	43.02
22/10/2025	13:36:12.813	800		43.02
			800	43.02
			800	43.02
22/10/2025	13:35:09.858	600		43.01
			600	43.01
			600	43.01
22/10/2025	13:34:20.553	35		43.02
			35	43.02
			35	43.02
22/10/2025	13:33:47.904	300		43.01
			300	43.01
			300	43.01

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Beyond Meat Inc. Bid: 3.068 / Ask: 3.179
Volume: 40 610 140
-1.82%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice