Tradegate Exchange

BASF SE

1237

993

42.59

Date	Time	Volume	Order Volume	Price
08/05/2025	14:51:22.133	3		42.59
			3	42.59
			3	42.59
08/05/2025	14:51:01.312	2		42.61
			2	42.61
			2	42.61
08/05/2025	14:50:59.816	5		42.61
			5	42.61
			5	42.61
08/05/2025	14:50:34.105	450		42.59
			450	42.59
			450	42.59
08/05/2025	14:49:43.579	3		42.60
			3	42.60
			3	42.60
08/05/2025	14:49:33.353	50		42.60
			50	42.60
			50	42.60
08/05/2025	14:49:06.519	1		42.59
			1	42.59
			1	42.59
08/05/2025	14:48:41.612	2		42.61
			2	42.61
			2	42.61
08/05/2025	14:48:38.286	3		42.61
			3	42.61
			3	42.61
08/05/2025	14:47:30.229	12		42.61
			12	42.61
			12	42.61
08/05/2025	14:47:08.454	25		42.60
			25	42.60
			25	42.60
08/05/2025	14:46:34.090	5		42.60
			5	42.60
			5	42.60
08/05/2025	14:46:28.308	4		42.60
			4	42.60
			4	42.60
08/05/2025	14:45:11.312	7		42.59
			7	42.59
			7	42.59
08/05/2025	14:44:48.345	3		42.59
			3	42.59
			3	42.59
08/05/2025	14:44:38.943	200		42.57
			200	42.57
			200	42.57
08/05/2025	14:44:34.031	5		42.57
			5	42.57
			5	42.57
08/05/2025	14:43:21.689	250		42.58
			250	42.58
			250	42.58
08/05/2025	14:43:12.635	150		42.60
			150	42.60
			150	42.60
08/05/2025	14:43:10.046	5		42.61
			5	42.61
			5	42.61
08/05/2025	14:42:57.309	134		42.64
			109	42.64
			134	42.64
			25	42.64
08/05/2025	14:41:34.170	600		42.64
			600	42.64
			600	42.64
08/05/2025	14:40:19.218	50		42.55
			50	42.55
			50	42.55
08/05/2025	14:40:10.268	120		42.64
			120	42.64
			120	42.64
08/05/2025	14:39:24.338	800		42.64
			800	42.64
			800	42.64
08/05/2025	14:38:57.115	5		42.62
			5	42.62
			5	42.62
08/05/2025	14:38:37.020	6		42.62
			6	42.62
			6	42.62
08/05/2025	14:38:17.259	5		42.60
			5	42.60
			5	42.60
08/05/2025	14:38:14.235	300		42.59
			300	42.59
			300	42.59
08/05/2025	14:38:14.141	105		42.60
			55	42.60
			105	42.60
			50	42.60
08/05/2025	14:38:08.280	5		42.63
			5	42.63
			5	42.63
08/05/2025	14:37:54.692	4		42.66
			4	42.66
			4	42.66
08/05/2025	14:37:24.388	19		42.76
			19	42.76
			19	42.76
08/05/2025	14:37:03.657	74		42.76
			74	42.76
			74	42.76
08/05/2025	14:36:41.203	7		42.74
			7	42.74
			7	42.74
08/05/2025	14:36:05.948	1		42.71
			1	42.71
			1	42.71
08/05/2025	14:36:01.043	3		42.71
			3	42.71
			3	42.71
08/05/2025	14:35:21.551	800		42.72
			800	42.72
			800	42.72
08/05/2025	14:34:54.902	2		42.73
			2	42.73
			2	42.73
08/05/2025	14:34:45.830	68		42.74
			68	42.74
			68	42.74
08/05/2025	14:34:44.486	2		42.74
			2	42.74
			2	42.74
08/05/2025	14:34:22.938	1		42.72
			1	42.72
			1	42.72
08/05/2025	14:34:21.984	50		42.72
			50	42.72
			50	42.72
08/05/2025	14:33:51.902	3		42.74
			3	42.74
			3	42.74
08/05/2025	14:33:33.449	30		42.74
			30	42.74
			30	42.74
08/05/2025	14:33:19.131	5		42.74
			5	42.74
			5	42.74
08/05/2025	14:32:51.821	190		42.74
			190	42.74
			190	42.74
08/05/2025	14:32:51.701	50		42.74
			50	42.74
			50	42.74
08/05/2025	14:32:46.870	500		42.76
			500	42.76
			500	42.76
08/05/2025	14:31:39.336	18		42.79
			18	42.79
			18	42.79
08/05/2025	14:30:26.836	6		42.81
			6	42.81
			6	42.81
08/05/2025	14:30:12.414	25		42.80
			25	42.80
			25	42.80
08/05/2025	14:30:00.368	9		42.81
			9	42.81
			9	42.81
08/05/2025	14:29:49.068	7		42.82
			7	42.82
			7	42.82
08/05/2025	14:28:58.803	3		42.84
			3	42.84
			3	42.84
08/05/2025	14:28:51.167	800		42.84
			800	42.84
			800	42.84
08/05/2025	14:28:36.704	100		42.85
			100	42.85
			100	42.85
08/05/2025	14:28:28.554	8		42.85
			8	42.85
			8	42.85
08/05/2025	14:28:12.574	3		42.85
			3	42.85
			3	42.85
08/05/2025	14:28:08.679	500		42.86
			500	42.86
			500	42.86
08/05/2025	14:26:58.989	6		42.87
			6	42.87
			6	42.87
08/05/2025	14:26:58.687	50		42.86
			50	42.86
			50	42.86
08/05/2025	14:26:57.193	3		42.86
			3	42.86
			3	42.86
08/05/2025	14:26:46.016	4		42.86
			4	42.86
			4	42.86
08/05/2025	14:26:31.526	385		42.84
			385	42.84
			385	42.84
08/05/2025	14:26:28.183	10		42.85
			10	42.85
			10	42.85
08/05/2025	14:26:26.093	1		42.85
			1	42.85
			1	42.85
08/05/2025	14:26:15.851	20		42.85
			20	42.85
			20	42.85
08/05/2025	14:25:50.111	800		42.84
			800	42.84
			800	42.84
08/05/2025	14:25:40.242	12		42.84
			12	42.84
			12	42.84
08/05/2025	14:24:35.914	100		42.82
			100	42.82
			100	42.82
08/05/2025	14:23:28.932	5		42.82
			5	42.82
			5	42.82
08/05/2025	14:23:16.944	500		42.82
			500	42.82
			500	42.82
08/05/2025	14:23:10.523	10		42.83
			10	42.83
			10	42.83
08/05/2025	14:22:56.439	10		42.85
			10	42.85
			10	42.85
08/05/2025	14:22:44.177	700		42.86
			700	42.86
			700	42.86
08/05/2025	14:22:44.087	7		42.86
			7	42.86
			7	42.86
08/05/2025	14:21:38.839	500		42.88
			500	42.88
			500	42.88
08/05/2025	14:21:33.350	4		42.89
			4	42.89
			4	42.89
08/05/2025	14:21:19.776	6		42.89
			6	42.89
			6	42.89
08/05/2025	14:21:01.138	1		42.89
			1	42.89
			1	42.89
08/05/2025	14:21:00.687	30		42.89
			30	42.89
			30	42.89
08/05/2025	14:20:55.099	60		42.88
			60	42.88
			60	42.88
08/05/2025	14:20:54.926	800		42.88
			800	42.88
			800	42.88
08/05/2025	14:20:54.760	800		42.88
			800	42.88
			800	42.88
08/05/2025	14:20:54.572	800		42.88
			800	42.88
			800	42.88
08/05/2025	14:20:50.535	800		42.88
			800	42.88
			800	42.88
08/05/2025	14:20:45.960	800		42.88
			800	42.88
			800	42.88
08/05/2025	14:20:45.865	200		42.87
			200	42.87
			200	42.87
08/05/2025	14:20:28.687	100		42.86
			100	42.86
			100	42.86
08/05/2025	14:20:22.683	4		42.85
			4	42.85
			4	42.85
08/05/2025	14:20:12.169	211		42.84
			211	42.84
			211	42.84
08/05/2025	14:19:59.948	120		42.84
			120	42.84
			120	42.84
08/05/2025	14:19:39.799	200		42.83
			200	42.83
			180	42.83
			20	42.83
08/05/2025	14:19:05.499	800		42.83
			800	42.83
			800	42.83
08/05/2025	14:18:58.474	5		42.82
			5	42.82
			5	42.82
08/05/2025	14:18:50.660	120		42.82
			120	42.82
			120	42.82
08/05/2025	14:18:33.157	4		42.84
			4	42.84
			4	42.84
08/05/2025	14:18:03.180	300		42.84
			300	42.84
			300	42.84
08/05/2025	14:18:01.942	500		42.84
			500	42.84
			500	42.84
08/05/2025	14:17:49.282	20		42.84
			20	42.84
			20	42.84
08/05/2025	14:17:21.280	1		42.83
			1	42.83
			1	42.83
08/05/2025	14:17:18.620	40		42.83
			40	42.83
			40	42.83
08/05/2025	14:17:01.082	25		42.81
			25	42.81
			25	42.81
08/05/2025	14:16:33.171	18		42.81
			18	42.81
			18	42.81
08/05/2025	14:16:28.753	600		42.79
			600	42.79
			600	42.79
08/05/2025	14:16:00.171	6		42.80
			6	42.80
			6	42.80
08/05/2025	14:15:48.279	80		42.81
			80	42.81
			80	42.81
08/05/2025	14:15:33.536	1		42.80
			1	42.80
			1	42.80
08/05/2025	14:15:27.363	10		42.80
			10	42.80
			10	42.80
08/05/2025	14:15:18.290	1		42.81
			1	42.81
			1	42.81
08/05/2025	14:15:17.921	53		42.81
			53	42.81
			53	42.81
08/05/2025	14:15:17.031	3		42.81
			3	42.81
			3	42.81
08/05/2025	14:12:24.336	800		42.82
			800	42.82
			800	42.82
08/05/2025	14:12:08.054	38		42.82
			38	42.82
			38	42.82
08/05/2025	14:11:33.870	100		42.81
			100	42.81
			100	42.81
08/05/2025	14:11:30.472	137		42.80
			137	42.80
			137	42.80
08/05/2025	14:11:04.510	3		42.82
			3	42.82
			3	42.82
08/05/2025	14:10:44.324	2		42.82
			2	42.82
			2	42.82
08/05/2025	14:09:50.658	1		42.82
			1	42.82
			1	42.82
08/05/2025	14:09:49.478	50		42.82
			50	42.82
			50	42.82
08/05/2025	14:09:39.117	500		42.82
			500	42.82
			500	42.82
08/05/2025	14:09:34.983	1		42.83
			1	42.83
			1	42.83
08/05/2025	14:09:19.359	2		42.83
			2	42.83
			2	42.83
08/05/2025	14:09:06.583	352		42.81
			352	42.81
			352	42.81
08/05/2025	14:09:04.563	1		42.81
			1	42.81
			1	42.81
08/05/2025	14:08:54.216	1		42.81
			1	42.81
			1	42.81
08/05/2025	14:08:39.469	490		42.80
			490	42.80
			490	42.80
08/05/2025	14:08:23.002	1		42.82
			1	42.82
			1	42.82
08/05/2025	14:08:02.527	1		42.80
			1	42.80
			1	42.80
08/05/2025	14:07:18.938	17		42.80
			17	42.80
			17	42.80
08/05/2025	14:07:18.736	4		42.80
			4	42.80
			4	42.80
08/05/2025	14:06:06.083	280		42.86
			280	42.86
			280	42.86
08/05/2025	14:06:03.304	25		42.87
			25	42.87
			25	42.87
08/05/2025	14:05:56.093	59		42.86
			59	42.86
			30	42.86
			29	42.86
08/05/2025	14:05:20.184	100		42.86
			100	42.86
			100	42.86
08/05/2025	14:05:02.796	500		42.85
			200	42.85
			500	42.85
			300	42.85
08/05/2025	14:05:02.681	140		42.84
			140	42.84
			140	42.84
08/05/2025	14:05:02.537	131		42.83
			131	42.83
			131	42.83
08/05/2025	14:04:56.006	50		42.82
			50	42.82
			50	42.82
08/05/2025	14:04:41.000	570		42.82
			570	42.82
			570	42.82
08/05/2025	14:04:36.205	100		42.82
			100	42.82
			100	42.82
08/05/2025	14:04:35.866	79		42.81
			79	42.81
			79	42.81
08/05/2025	14:04:34.497	17 756		42.80
			1 184	42.80
			16 572	42.80
			200	42.80
			17 556	42.80
08/05/2025	14:04:13.955	1 984		42.80
			1 184	42.80
			800	42.80
			1 984	42.80
08/05/2025	14:04:13.425	800		42.80
			300	42.80
			800	42.80
			500	42.80
08/05/2025	14:04:09.471	800		42.80
			160	42.80
			80	42.80
			800	42.80
			160	42.80
			400	42.80
08/05/2025	14:04:09.409	5		42.79
			5	42.79
			5	42.79
08/05/2025	14:04:09.306	50		42.78
			50	42.78
			50	42.78
08/05/2025	14:03:31.430	2		42.76
			2	42.76
			2	42.76
08/05/2025	14:03:06.723	800		42.76
			800	42.76
			720	42.76
			80	42.76
08/05/2025	14:02:48.967	3		42.75
			3	42.75
			3	42.75
08/05/2025	14:02:39.611	2		42.75
			2	42.75
			2	42.75
08/05/2025	14:02:26.980	70		42.75
			70	42.75
			70	42.75
08/05/2025	14:01:54.439	100		42.75
			100	42.75
			100	42.75
08/05/2025	14:01:52.699	3		42.75
			3	42.75
			3	42.75
08/05/2025	14:01:41.528	250		42.75
			250	42.75
			250	42.75
08/05/2025	14:00:52.794	4		42.73
			4	42.73
			4	42.73
08/05/2025	14:00:03.442	12		42.77
			12	42.77
			12	42.77
08/05/2025	13:59:59.885	100		42.76
			100	42.76
			100	42.76
08/05/2025	13:58:38.008	3		42.74
			3	42.74
			3	42.74
08/05/2025	13:58:13.645	100		42.75
			100	42.75
			100	42.75
08/05/2025	13:56:29.351	40		42.75
			40	42.75
			40	42.75
08/05/2025	13:55:55.743	3		42.75
			3	42.75
			3	42.75
08/05/2025	13:55:12.496	100		42.75
			100	42.75
			100	42.75
08/05/2025	13:55:05.473	100		42.75
			100	42.75
			100	42.75
08/05/2025	13:54:27.802	6		42.76
			6	42.76
			6	42.76
08/05/2025	13:54:10.747	100		42.75
			100	42.75
			100	42.75
08/05/2025	13:53:42.226	8		42.75
			8	42.75
			8	42.75
08/05/2025	13:53:01.088	1		42.75
			1	42.75
			1	42.75
08/05/2025	13:52:44.267	12		42.75
			12	42.75
			12	42.75
08/05/2025	13:52:39.714	10		42.75
			10	42.75
			10	42.75
08/05/2025	13:52:36.760	3		42.74
			3	42.74
			3	42.74
08/05/2025	13:51:49.320	7		42.74
			7	42.74
			7	42.74
08/05/2025	13:51:12.075	1		42.75
			1	42.75
			1	42.75
08/05/2025	13:51:01.196	600		42.76
			600	42.76
			600	42.76
08/05/2025	13:50:52.299	1		42.76
			1	42.76
			1	42.76
08/05/2025	13:50:29.911	9		42.75
			9	42.75
			9	42.75
08/05/2025	13:50:14.774	100		42.75
			100	42.75
			100	42.75
08/05/2025	13:49:52.122	200		42.73
			200	42.73
			200	42.73
08/05/2025	13:49:39.638	2		42.75
			2	42.75
			2	42.75
08/05/2025	13:48:39.403	1		42.74
			1	42.74
			1	42.74
08/05/2025	13:48:05.752	3		42.73
			3	42.73
			3	42.73
08/05/2025	13:48:05.140	5		42.73
			5	42.73
			5	42.73
08/05/2025	13:47:52.120	600		42.74
			600	42.74
			600	42.74
08/05/2025	13:47:46.910	1		42.74
			1	42.74
			1	42.74
08/05/2025	13:47:39.246	113		42.73
			113	42.73
			113	42.73
08/05/2025	13:47:23.978	24		42.74
			24	42.74
			24	42.74
08/05/2025	13:47:20.740	13		42.76
			13	42.76
			13	42.76
08/05/2025	13:47:02.106	200		42.75
			200	42.75
			200	42.75
08/05/2025	13:46:41.290	180		42.73
			180	42.73
			180	42.73
08/05/2025	13:45:27.172	30		42.68
			30	42.68
			30	42.68
08/05/2025	13:45:05.592	75		42.66
			75	42.66
			75	42.66
08/05/2025	13:44:58.167	85		42.66
			85	42.66
			85	42.66
08/05/2025	13:44:57.594	26		42.66
			26	42.66
			26	42.66
08/05/2025	13:44:47.430	3		42.66
			3	42.66
			3	42.66
08/05/2025	13:44:25.261	50		42.65
			50	42.65
			50	42.65
08/05/2025	13:44:24.270	30		42.66
			30	42.66
			30	42.66
08/05/2025	13:43:14.654	1		42.67
			1	42.67
			1	42.67
08/05/2025	13:42:46.271	1		42.68
			1	42.68
			1	42.68
08/05/2025	13:41:26.681	3		42.71
			3	42.71
			3	42.71
08/05/2025	13:40:44.101	7		42.70
			7	42.70
			7	42.70
08/05/2025	13:40:43.277	15		42.70
			15	42.70
			15	42.70
08/05/2025	13:39:52.442	50		42.73
			50	42.73
			50	42.73
08/05/2025	13:39:49.488	200		42.73
			200	42.73
			200	42.73
08/05/2025	13:39:07.102	100		42.74
			100	42.74
			100	42.74
08/05/2025	13:38:58.045	1		42.75
			1	42.75
			1	42.75
08/05/2025	13:38:41.387	11		42.75
			11	42.75
			11	42.75
08/05/2025	13:38:33.982	1		42.74
			1	42.74
			1	42.74
08/05/2025	13:38:27.326	29		42.75
			29	42.75
			29	42.75
08/05/2025	13:38:12.911	500		42.75
			500	42.75
			500	42.75
08/05/2025	13:38:06.632	10		42.76
			10	42.76
			10	42.76
08/05/2025	13:37:40.524	232		42.77
			232	42.77
			232	42.77
08/05/2025	13:36:54.539	180		42.76
			180	42.76
			180	42.76
08/05/2025	13:36:50.376	60		42.76
			60	42.76
			60	42.76
08/05/2025	13:36:42.528	250		42.75
			250	42.75
			250	42.75
08/05/2025	13:34:59.418	260		42.75
			260	42.75
			260	42.75
08/05/2025	13:34:29.905	140		42.75
			90	42.75
			50	42.75
			140	42.75
08/05/2025	13:34:26.839	290		42.74
			290	42.74
			290	42.74
08/05/2025	13:34:17.026	250		42.74
			250	42.74
			250	42.74
08/05/2025	13:34:03.152	100		42.74
			100	42.74
			100	42.74
08/05/2025	13:33:26.498	5		42.74
			5	42.74
			5	42.74
08/05/2025	13:33:26.177	11		42.74
			11	42.74
			11	42.74
08/05/2025	13:33:25.650	100		42.74
			100	42.74
			100	42.74
08/05/2025	13:33:02.467	3		42.74
			3	42.74
			3	42.74
08/05/2025	13:32:52.243	160		42.72
			160	42.72
			160	42.72
08/05/2025	13:31:25.972	600		42.70
			600	42.70
			600	42.70
08/05/2025	13:29:19.365	10		42.73
			10	42.73
			10	42.73
08/05/2025	13:29:03.938	10		42.71
			10	42.71
			10	42.71
08/05/2025	13:27:36.314	535		42.73
			435	42.73
			535	42.73
			100	42.73
08/05/2025	13:27:18.290	2		42.73
			2	42.73
			2	42.73
08/05/2025	13:27:17.109	10		42.72
			10	42.72
			10	42.72
08/05/2025	13:26:35.293	380		42.71
			380	42.71
			380	42.71
08/05/2025	13:25:58.168	15		42.71
			15	42.71
			15	42.71
08/05/2025	13:24:10.331	50		42.69
			50	42.69
			50	42.69
08/05/2025	13:24:04.584	600		42.69
			600	42.69
			600	42.69
08/05/2025	13:23:35.816	135		42.67
			135	42.67
			135	42.67
08/05/2025	13:22:44.865	12		42.68
			12	42.68
			12	42.68
08/05/2025	13:21:47.576	300		42.66
			300	42.66
			300	42.66
08/05/2025	13:20:11.515	50		42.65
			50	42.65
			50	42.65
08/05/2025	13:20:01.022	25		42.65
			25	42.65
			25	42.65
08/05/2025	13:19:44.732	50		42.64
			50	42.64
			50	42.64
08/05/2025	13:19:10.541	400		42.65
			400	42.65
			400	42.65
08/05/2025	13:19:07.761	50		42.65
			10	42.65
			40	42.65
			50	42.65
08/05/2025	13:18:08.952	4		42.65
			4	42.65
			4	42.65
08/05/2025	13:18:04.896	150		42.64
			150	42.64
			150	42.64
08/05/2025	13:18:03.317	1		42.65
			1	42.65
			1	42.65
08/05/2025	13:17:42.940	600		42.65
			600	42.65
			600	42.65
08/05/2025	13:17:19.450	1		42.66
			1	42.66
			1	42.66
08/05/2025	13:16:13.437	13		42.65
			13	42.65
			13	42.65
08/05/2025	13:15:53.585	200		42.66
			200	42.66
			200	42.66
08/05/2025	13:15:52.302	250		42.66
			250	42.66
			250	42.66
08/05/2025	13:14:28.330	20		42.64
			20	42.64
			20	42.64
08/05/2025	13:13:55.386	10		42.66
			10	42.66
			10	42.66
08/05/2025	13:10:30.103	200		42.66
			200	42.66
			200	42.66
08/05/2025	13:10:26.571	500		42.65
			500	42.65
			500	42.65
08/05/2025	13:10:21.141	6		42.65
			6	42.65
			6	42.65
08/05/2025	13:09:00.884	8		42.67
			8	42.67
			8	42.67
08/05/2025	13:07:46.900	2		42.67
			2	42.67
			2	42.67
08/05/2025	13:07:43.192	62		42.67
			62	42.67
			62	42.67
08/05/2025	13:06:20.403	59		42.68
			59	42.68
			59	42.68
08/05/2025	13:04:59.914	25		42.66
			25	42.66
			25	42.66
08/05/2025	13:03:13.580	1		42.66
			1	42.66
			1	42.66
08/05/2025	13:01:25.609	3		42.72
			3	42.72
			3	42.72
08/05/2025	13:00:28.477	15		42.52
			15	42.52
			15	42.52
08/05/2025	12:59:10.664	15		42.67
			15	42.67
			15	42.67
08/05/2025	12:58:23.258	400		42.66
			400	42.66
			400	42.66
08/05/2025	12:58:02.840	15		42.67
			15	42.67
			15	42.67
08/05/2025	12:57:20.420	1 260		42.63
			1 260	42.63
			560	42.63
			700	42.63
08/05/2025	12:57:16.837	840		42.63
			840	42.63
			800	42.63
			40	42.63
08/05/2025	12:55:32.919	600		42.64
			600	42.64
			600	42.64
08/05/2025	12:54:35.873	200		42.62
			200	42.62
			200	42.62
08/05/2025	12:54:21.974	250		42.63
			250	42.63
			250	42.63
08/05/2025	12:53:54.770	5		42.63
			5	42.63
			5	42.63
08/05/2025	12:53:37.913	50		42.63
			50	42.63
			50	42.63
08/05/2025	12:53:28.479	57		42.61
			57	42.61
			57	42.61
08/05/2025	12:52:42.842	60		42.62
			60	42.62
			60	42.62
08/05/2025	12:52:30.361	50		42.62
			50	42.62
			50	42.62
08/05/2025	12:48:20.172	35		42.65
			35	42.65
			35	42.65
08/05/2025	12:48:12.986	400		42.63
			397	42.63
			400	42.63
			3	42.63
08/05/2025	12:47:14.712	600		42.63
			600	42.63
			600	42.63
08/05/2025	12:46:30.051	4		42.63
			4	42.63
			4	42.63
08/05/2025	12:45:52.884	20		42.63
			20	42.63
			20	42.63
08/05/2025	12:45:21.066	20		42.63
			20	42.63
			20	42.63
08/05/2025	12:44:44.806	10		42.63
			10	42.63
			10	42.63
08/05/2025	12:43:54.360	800		42.62
			800	42.62
			800	42.62
08/05/2025	12:43:44.844	800		42.62
			800	42.62
			800	42.62
08/05/2025	12:41:35.907	100		42.57
			100	42.57
			100	42.57
08/05/2025	12:40:55.550	250		42.58
			250	42.58
			250	42.58
08/05/2025	12:39:38.173	30		42.58
			30	42.58
			30	42.58
08/05/2025	12:39:14.740	140		42.57
			140	42.57
			140	42.57
08/05/2025	12:38:44.337	100		42.60
			100	42.60
			100	42.60
08/05/2025	12:38:44.206	150		42.55
			100	42.55
			10	42.55
			40	42.55
			150	42.55
08/05/2025	12:38:00.346	800		42.56
			800	42.56
			800	42.56
08/05/2025	12:37:15.012	800		42.59
			800	42.59
			800	42.59
08/05/2025	12:37:02.908	4		42.59
			4	42.59
			4	42.59
08/05/2025	12:36:01.131	30		42.62
			30	42.62
			30	42.62
08/05/2025	12:35:28.647	500		42.62
			500	42.62
			500	42.62
08/05/2025	12:34:07.055	100		42.66
			100	42.66
			100	42.66
08/05/2025	12:33:44.111	800		42.66
			800	42.66
			800	42.66
08/05/2025	12:32:33.855	400		42.69
			400	42.69
			400	42.69
08/05/2025	12:31:25.310	10		42.72
			10	42.72
			10	42.72
08/05/2025	12:31:02.364	3		42.71
			3	42.71
			3	42.71
08/05/2025	12:30:46.196	800		42.72
			800	42.72
			800	42.72
08/05/2025	12:30:16.524	3 625		42.70
			625	42.70
			3 625	42.70
			3 000	42.70
08/05/2025	12:30:07.847	800		42.71
			800	42.71
			765	42.71
			35	42.71
08/05/2025	12:29:52.481	100		42.70
			100	42.70
			100	42.70
08/05/2025	12:29:08.982	75		42.69
			75	42.69
			75	42.69
08/05/2025	12:29:06.454	196		42.69
			196	42.69
			196	42.69
08/05/2025	12:28:26.414	20		42.70
			20	42.70
			20	42.70
08/05/2025	12:27:33.939	2		42.70
			2	42.70
			2	42.70
08/05/2025	12:27:28.519	5		42.70
			5	42.70
			5	42.70
08/05/2025	12:26:57.477	60		42.70
			60	42.70
			60	42.70
08/05/2025	12:26:44.931	10		42.70
			10	42.70
			10	42.70
08/05/2025	12:25:48.981	3		42.69
			3	42.69
			3	42.69
08/05/2025	12:25:48.161	100		42.68
			100	42.68
			100	42.68
08/05/2025	12:25:18.878	10		42.70
			10	42.70
			10	42.70
08/05/2025	12:24:40.111	120		42.69
			120	42.69
			120	42.69
08/05/2025	12:24:30.482	250		42.70
			250	42.70
			250	42.70
08/05/2025	12:23:56.119	10		42.69
			10	42.69
			10	42.69
08/05/2025	12:23:51.861	3		42.68
			3	42.68
			3	42.68
08/05/2025	12:23:39.686	2		42.69
			2	42.69
			2	42.69
08/05/2025	12:22:51.860	150		42.68
			150	42.68
			150	42.68
08/05/2025	12:21:58.361	46		42.68
			46	42.68
			46	42.68
08/05/2025	12:21:52.901	100		42.69
			100	42.69
			100	42.69
08/05/2025	12:21:43.312	83		42.68
			83	42.68
			83	42.68

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: 1 672.00
Ask: 1 673.00
Volume: 50 755
+1.33%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 14:52:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice