Tradegate Exchange

BASF SE

2885

2143

44.63

Date	Time	Volume	Order Volume	Price
12/05/2025	20:37:59.698	200		44.63
			200	44.63
			75	44.63
			125	44.63
12/05/2025	20:34:14.306	60		44.63
			60	44.63
			60	44.63
12/05/2025	20:33:24.298	95		44.63
			95	44.63
			95	44.63
12/05/2025	20:32:43.957	45		44.69
			45	44.69
			45	44.69
12/05/2025	20:32:43.259	20		44.69
			20	44.69
			20	44.69
12/05/2025	20:32:28.310	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:30:59.823	42		44.69
			42	44.69
			42	44.69
12/05/2025	20:29:06.190	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:28:44.125	250		44.69
			250	44.69
			250	44.69
12/05/2025	20:27:29.638	125		44.67
			125	44.67
			125	44.67
12/05/2025	20:24:21.195	20		44.69
			20	44.69
			20	44.69
12/05/2025	20:23:51.904	201		44.69
			201	44.69
			201	44.69
12/05/2025	20:23:47.118	216		44.63
			216	44.63
			91	44.63
			125	44.63
12/05/2025	20:23:29.693	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:20:58.386	120		44.69
			120	44.69
			120	44.69
12/05/2025	20:20:28.711	112		44.69
			112	44.69
			112	44.69
12/05/2025	20:20:28.326	40		44.63
			40	44.63
			40	44.63
12/05/2025	20:20:13.107	100		44.69
			100	44.69
			100	44.69
12/05/2025	20:16:27.499	50		44.63
			50	44.63
			50	44.63
12/05/2025	20:16:22.717	15		44.69
			15	44.69
			15	44.69
12/05/2025	20:14:54.414	25		44.69
			25	44.69
			25	44.69
12/05/2025	20:12:09.511	12		44.63
			12	44.63
			12	44.63
12/05/2025	20:11:57.979	100		44.69
			100	44.69
			100	44.69
12/05/2025	20:11:44.156	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:10:25.123	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:09:29.544	12		44.69
			12	44.69
			12	44.69
12/05/2025	20:08:29.721	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:06:58.230	3		44.61
			3	44.61
			3	44.61
12/05/2025	20:06:34.374	1		44.69
			1	44.69
			1	44.69
12/05/2025	20:05:58.029	1		44.69
			1	44.69
			1	44.69
12/05/2025	20:05:56.436	500		44.69
			50	44.69
			350	44.69
			100	44.69
			500	44.69
12/05/2025	20:05:12.865	30		44.61
			30	44.61
			30	44.61
12/05/2025	20:04:48.878	10		44.69
			10	44.69
			10	44.69
12/05/2025	20:03:45.716	108		44.62
			100	44.62
			8	44.62
			108	44.62
12/05/2025	20:00:56.317	100		44.69
			100	44.69
			100	44.69
12/05/2025	19:57:53.547	25		44.61
			25	44.61
			25	44.61
12/05/2025	19:57:32.372	3		44.61
			3	44.61
			3	44.61
12/05/2025	19:56:52.935	1		44.83
			1	44.83
			1	44.83
12/05/2025	19:56:12.742	30		44.61
			30	44.61
			30	44.61
12/05/2025	19:55:50.855	3		44.84
			3	44.84
			3	44.84
12/05/2025	19:53:58.095	1		44.84
			1	44.84
			1	44.84
12/05/2025	19:53:14.587	461		44.69
			461	44.69
			161	44.69
			300	44.69
12/05/2025	19:52:50.736	700		44.68
			700	44.68
			50	44.68
			500	44.68
			150	44.68
12/05/2025	19:52:40.377	6		44.61
			6	44.61
			6	44.61
12/05/2025	19:50:53.394	200		44.61
			150	44.61
			50	44.61
			200	44.61
12/05/2025	19:48:09.318	25		44.68
			25	44.68
			25	44.68
12/05/2025	19:47:27.169	23		44.68
			23	44.68
			23	44.68
12/05/2025	19:43:38.667	4		44.61
			4	44.61
			4	44.61
12/05/2025	19:42:33.515	650		44.69
			50	44.69
			100	44.69
			500	44.69
			650	44.69
12/05/2025	19:42:09.358	6		44.89
			6	44.89
			6	44.89
12/05/2025	19:39:43.676	3 563		44.80
			50	44.80
			100	44.80
			3 563	44.80
			3 413	44.80
12/05/2025	19:39:27.917	500		44.81
			500	44.81
			500	44.81
12/05/2025	19:37:42.941	500		44.81
			500	44.81
			500	44.81
12/05/2025	19:37:11.706	500		44.83
			500	44.83
			500	44.83
12/05/2025	19:36:12.429	10		44.83
			10	44.83
			10	44.83
12/05/2025	19:36:12.245	65		44.83
			65	44.83
			65	44.83
12/05/2025	19:35:23.539	100		44.83
			100	44.83
			100	44.83
12/05/2025	19:35:08.593	87		44.80
			87	44.80
			87	44.80
12/05/2025	19:34:22.596	4		44.84
			4	44.84
			4	44.84
12/05/2025	19:33:48.316	69		44.81
			69	44.81
			69	44.81
12/05/2025	19:33:04.166	15		44.84
			15	44.84
			15	44.84
12/05/2025	19:32:36.632	500		44.81
			500	44.81
			500	44.81
12/05/2025	19:31:37.503	2		44.89
			2	44.89
			2	44.89
12/05/2025	19:31:29.052	1 700		44.81
			400	44.81
			400	44.81
			400	44.81
			1 700	44.81
			500	44.81
12/05/2025	19:29:58.461	500		44.81
			500	44.81
			500	44.81
12/05/2025	19:29:48.092	1 000		44.81
			1 000	44.81
			1 000	44.81
12/05/2025	19:29:29.500	500		44.76
			500	44.76
			500	44.76
12/05/2025	19:29:19.628	1		44.80
			1	44.80
			1	44.80
12/05/2025	19:28:16.689	200		44.76
			200	44.76
			200	44.76
12/05/2025	19:27:37.786	500		44.70
			500	44.70
			500	44.70
12/05/2025	19:23:26.605	95		44.70
			95	44.70
			95	44.70
12/05/2025	19:23:21.958	50		44.70
			50	44.70
			50	44.70
12/05/2025	19:23:17.783	3		44.64
			3	44.64
			3	44.64
12/05/2025	19:19:40.838	115		44.73
			50	44.73
			65	44.73
			115	44.73
12/05/2025	19:16:39.528	100		44.62
			100	44.62
			50	44.62
			50	44.62
12/05/2025	19:16:24.250	95		44.72
			95	44.72
			95	44.72
12/05/2025	19:15:13.168	150		44.73
			150	44.73
			150	44.73
12/05/2025	19:11:38.534	150		44.73
			150	44.73
			150	44.73
12/05/2025	19:11:24.129	12		44.73
			12	44.73
			12	44.73
12/05/2025	19:10:12.071	24		44.62
			24	44.62
			24	44.62
12/05/2025	19:09:10.531	33		44.75
			33	44.75
			33	44.75
12/05/2025	19:07:44.333	15		44.61
			15	44.61
			15	44.61
12/05/2025	19:07:32.794	26		44.72
			26	44.72
			26	44.72
12/05/2025	19:06:09.273	120		44.70
			120	44.70
			120	44.70
12/05/2025	19:04:00.951	91		44.70
			91	44.70
			91	44.70
12/05/2025	19:00:58.934	1		44.70
			1	44.70
			1	44.70
12/05/2025	18:58:59.054	111		44.70
			111	44.70
			61	44.70
			50	44.70
12/05/2025	18:58:43.038	24		44.69
			24	44.69
			24	44.69
12/05/2025	18:58:15.522	10		44.69
			10	44.69
			10	44.69
12/05/2025	18:54:20.380	50		44.67
			26	44.67
			24	44.67
			50	44.67
12/05/2025	18:53:08.692	115		44.56
			100	44.56
			115	44.56
			15	44.56
12/05/2025	18:52:29.489	10		44.66
			10	44.66
			10	44.66
12/05/2025	18:52:02.448	880		44.55
			500	44.55
			230	44.55
			150	44.55
			880	44.55
12/05/2025	18:51:48.055	7		44.55
			7	44.55
			7	44.55
12/05/2025	18:47:20.884	20		44.51
			20	44.51
			20	44.51
12/05/2025	18:47:13.101	125		44.51
			125	44.51
			125	44.51
12/05/2025	18:45:06.856	850		44.52
			850	44.52
			600	44.52
			250	44.52
12/05/2025	18:44:53.298	105		44.53
			105	44.53
			105	44.53
12/05/2025	18:44:26.955	350		44.53
			200	44.53
			350	44.53
			150	44.53
12/05/2025	18:42:46.851	1		44.57
			1	44.57
			1	44.57
12/05/2025	18:41:10.230	100		44.57
			100	44.57
			100	44.57
12/05/2025	18:40:00.151	500		44.55
			500	44.55
			150	44.55
			350	44.55
12/05/2025	18:39:56.909	20		44.57
			20	44.57
			20	44.57
12/05/2025	18:39:46.955	23		44.51
			23	44.51
			23	44.51
12/05/2025	18:38:37.276	23		44.51
			23	44.51
			8	44.51
			15	44.51
12/05/2025	18:38:34.393	150		44.57
			150	44.57
			150	44.57
12/05/2025	18:37:58.133	8		44.64
			8	44.64
			8	44.64
12/05/2025	18:37:12.567	73		44.56
			73	44.56
			73	44.56
12/05/2025	18:37:09.727	1		44.63
			1	44.63
			1	44.63
12/05/2025	18:34:32.669	30		44.62
			30	44.62
			30	44.62
12/05/2025	18:23:44.081	20		44.62
			20	44.62
			20	44.62
12/05/2025	18:23:39.286	212		44.56
			212	44.56
			212	44.56
12/05/2025	18:23:28.255	1		44.62
			1	44.62
			1	44.62
12/05/2025	18:23:10.930	500		44.62
			500	44.62
			500	44.62
12/05/2025	18:22:21.537	500		44.65
			100	44.65
			300	44.65
			100	44.65
			500	44.65
12/05/2025	18:21:18.098	50		44.65
			50	44.65
			50	44.65
12/05/2025	18:20:45.046	219		44.56
			156	44.56
			63	44.56
			219	44.56
12/05/2025	18:19:01.910	10		44.65
			10	44.65
			10	44.65
12/05/2025	18:18:09.681	125		44.56
			125	44.56
			125	44.56
12/05/2025	18:17:13.518	10		44.56
			10	44.56
			10	44.56
12/05/2025	18:14:19.608	25		44.65
			25	44.65
			25	44.65
12/05/2025	18:13:57.348	80		44.65
			80	44.65
			80	44.65
12/05/2025	18:13:30.388	7		44.65
			7	44.65
			7	44.65
12/05/2025	18:12:35.678	490		44.56
			490	44.56
			490	44.56
12/05/2025	18:12:28.606	45		44.66
			15	44.66
			30	44.66
			45	44.66
12/05/2025	18:11:15.812	3		44.66
			3	44.66
			3	44.66
12/05/2025	18:11:04.400	2		44.66
			2	44.66
			2	44.66
12/05/2025	18:09:42.876	150		44.56
			150	44.56
			150	44.56
12/05/2025	18:09:23.722	2		44.66
			2	44.66
			2	44.66
12/05/2025	18:08:56.381	12		44.66
			12	44.66
			12	44.66
12/05/2025	18:07:29.955	80		44.56
			80	44.56
			80	44.56
12/05/2025	18:05:59.395	30		44.66
			30	44.66
			30	44.66
12/05/2025	18:05:20.694	10		44.66
			10	44.66
			10	44.66
12/05/2025	18:03:51.984	5		44.71
			5	44.71
			5	44.71
12/05/2025	18:03:26.712	80		44.71
			80	44.71
			80	44.71
12/05/2025	18:03:11.781	50		44.56
			50	44.56
			50	44.56
12/05/2025	18:03:01.964	302		44.56
			2	44.56
			302	44.56
			250	44.56
			50	44.56
12/05/2025	18:02:30.065	125		44.56
			125	44.56
			20	44.56
			5	44.56
			100	44.56
12/05/2025	18:01:55.025	120		44.70
			70	44.70
			120	44.70
			50	44.70
12/05/2025	17:59:25.151	49		44.69
			49	44.69
			49	44.69
12/05/2025	17:57:29.452	1 050		44.65
			1 050	44.65
			200	44.65
			850	44.65
12/05/2025	17:57:23.359	500		44.66
			500	44.66
			500	44.66
12/05/2025	17:57:17.159	500		44.66
			500	44.66
			500	44.66
12/05/2025	17:56:10.273	8		44.72
			8	44.72
			8	44.72
12/05/2025	17:54:44.568	214		44.66
			214	44.66
			214	44.66
12/05/2025	17:53:11.847	30		44.66
			30	44.66
			30	44.66
12/05/2025	17:52:36.889	70		44.66
			70	44.66
			70	44.66
12/05/2025	17:51:33.236	500		44.66
			500	44.66
			500	44.66
12/05/2025	17:51:20.328	100		44.70
			100	44.70
			100	44.70
12/05/2025	17:50:25.226	500		44.66
			350	44.66
			500	44.66
			50	44.66
			100	44.66
12/05/2025	17:49:10.907	100		44.75
			100	44.75
			100	44.75
12/05/2025	17:45:45.401	250		44.68
			150	44.68
			250	44.68
			100	44.68
12/05/2025	17:42:18.293	300		44.66
			300	44.66
			300	44.66
12/05/2025	17:39:45.493	500		44.74
			500	44.74
			500	44.74
12/05/2025	17:39:07.488	250		44.76
			250	44.76
			250	44.76
12/05/2025	17:38:51.844	100		44.66
			100	44.66
			100	44.66
12/05/2025	17:38:08.545	30		44.76
			25	44.76
			30	44.76
			5	44.76
12/05/2025	17:37:53.602	42		44.66
			42	44.66
			42	44.66
12/05/2025	17:36:55.793	2		44.76
			2	44.76
			2	44.76
12/05/2025	17:35:28.936	100		44.63
			98	44.63
			100	44.63
			2	44.63
12/05/2025	17:31:27.120	50		44.66
			50	44.66
			50	44.66
12/05/2025	17:30:13.345	100		44.66
			100	44.66
			100	44.66
12/05/2025	17:29:58.089	100		44.65
			100	44.65
			100	44.65
12/05/2025	17:29:32.670	70		44.67
			70	44.67
			70	44.67
12/05/2025	17:29:13.195	70		44.67
			70	44.67
			70	44.67
12/05/2025	17:28:23.354	1 900		44.70
			1 900	44.70
			1 900	44.70
12/05/2025	17:28:16.053	800		44.70
			800	44.70
			800	44.70
12/05/2025	17:27:01.916	100		44.71
			100	44.71
			100	44.71
12/05/2025	17:26:35.643	110		44.71
			110	44.71
			110	44.71
12/05/2025	17:26:26.538	800		44.70
			800	44.70
			800	44.70
12/05/2025	17:26:02.258	25		44.72
			25	44.72
			25	44.72
12/05/2025	17:25:15.978	6		44.76
			6	44.76
			6	44.76
12/05/2025	17:24:52.201	2		44.77
			2	44.77
			2	44.77
12/05/2025	17:21:40.887	3		44.81
			3	44.81
			3	44.81
12/05/2025	17:21:26.390	7		44.81
			7	44.81
			7	44.81
12/05/2025	17:20:50.045	100		44.80
			100	44.80
			100	44.80
12/05/2025	17:20:26.247	200		44.81
			200	44.81
			200	44.81
12/05/2025	17:19:57.177	25		44.82
			25	44.82
			25	44.82
12/05/2025	17:17:48.845	35		44.80
			35	44.80
			35	44.80
12/05/2025	17:17:46.708	350		44.80
			350	44.80
			350	44.80
12/05/2025	17:17:42.543	443		44.81
			400	44.81
			43	44.81
			443	44.81
12/05/2025	17:17:42.333	800		44.81
			800	44.81
			800	44.81
12/05/2025	17:17:22.048	800		44.79
			800	44.79
			800	44.79
12/05/2025	17:17:09.806	15		44.78
			15	44.78
			15	44.78
12/05/2025	17:15:28.122	60		44.75
			60	44.75
			60	44.75
12/05/2025	17:15:16.920	100		44.75
			100	44.75
			100	44.75
12/05/2025	17:14:48.869	30		44.75
			30	44.75
			30	44.75
12/05/2025	17:14:30.722	2		44.78
			2	44.78
			2	44.78
12/05/2025	17:14:29.794	150		44.77
			150	44.77
			150	44.77
12/05/2025	17:14:18.720	10		44.79
			10	44.79
			10	44.79
12/05/2025	17:13:56.862	45		44.79
			45	44.79
			45	44.79
12/05/2025	17:13:20.031	150		44.71
			150	44.71
			150	44.71
12/05/2025	17:13:19.352	6		44.71
			6	44.71
			6	44.71
12/05/2025	17:12:45.068	9		44.70
			9	44.70
			9	44.70
12/05/2025	17:11:51.807	75		44.70
			75	44.70
			75	44.70
12/05/2025	17:11:44.083	300		44.70
			300	44.70
			300	44.70
12/05/2025	17:09:37.945	3		44.66
			3	44.66
			3	44.66
12/05/2025	17:09:32.933	150		44.67
			150	44.67
			150	44.67
12/05/2025	17:09:11.631	22		44.68
			22	44.68
			22	44.68
12/05/2025	17:07:46.112	3		44.72
			3	44.72
			3	44.72
12/05/2025	17:07:38.361	4		44.72
			4	44.72
			4	44.72
12/05/2025	17:06:21.415	20		44.71
			20	44.71
			20	44.71
12/05/2025	17:05:31.402	34		44.70
			34	44.70
			34	44.70
12/05/2025	17:05:22.415	1 700		44.73
			1 700	44.73
			1 700	44.73
12/05/2025	17:04:59.738	800		44.76
			800	44.76
			800	44.76
12/05/2025	17:03:59.590	25		44.74
			25	44.74
			25	44.74
12/05/2025	17:01:03.974	550		44.67
			550	44.67
			550	44.67
12/05/2025	17:00:53.973	800		44.67
			800	44.67
			800	44.67
12/05/2025	16:59:32.705	225		44.71
			225	44.71
			225	44.71
12/05/2025	16:59:24.438	500		44.70
			500	44.70
			500	44.70
12/05/2025	16:59:14.063	100		44.73
			100	44.73
			100	44.73
12/05/2025	16:58:43.265	5		44.73
			5	44.73
			5	44.73
12/05/2025	16:57:57.518	100		44.71
			100	44.71
			100	44.71
12/05/2025	16:56:38.847	12		44.74
			12	44.74
			12	44.74
12/05/2025	16:56:19.266	20		44.74
			20	44.74
			20	44.74
12/05/2025	16:55:54.165	300		44.78
			300	44.78
			300	44.78
12/05/2025	16:55:39.955	600		44.79
			600	44.79
			600	44.79
12/05/2025	16:55:20.738	4		44.82
			4	44.82
			4	44.82
12/05/2025	16:54:08.781	100		44.83
			100	44.83
			100	44.83
12/05/2025	16:51:40.613	700		44.70
			700	44.70
			700	44.70
12/05/2025	16:51:32.515	100		44.74
			100	44.74
			100	44.74
12/05/2025	16:51:09.119	200		44.70
			200	44.70
			200	44.70
12/05/2025	16:51:07.142	22		44.71
			22	44.71
			22	44.71
12/05/2025	16:51:05.387	2		44.70
			2	44.70
			2	44.70
12/05/2025	16:50:36.719	20		44.66
			20	44.66
			20	44.66
12/05/2025	16:50:15.685	4		44.65
			4	44.65
			4	44.65
12/05/2025	16:49:31.217	40		44.63
			40	44.63
			40	44.63
12/05/2025	16:49:18.556	200		44.64
			200	44.64
			200	44.64
12/05/2025	16:48:29.937	50		44.60
			50	44.60
			50	44.60
12/05/2025	16:47:46.672	35		44.61
			35	44.61
			35	44.61
12/05/2025	16:46:50.949	1		44.68
			1	44.68
			1	44.68
12/05/2025	16:46:38.399	1		44.65
			1	44.65
			1	44.65
12/05/2025	16:46:25.593	50		44.65
			50	44.65
			50	44.65
12/05/2025	16:46:04.782	3		44.71
			3	44.71
			3	44.71
12/05/2025	16:45:38.490	100		44.72
			100	44.72
			100	44.72
12/05/2025	16:45:09.328	132		44.73
			132	44.73
			132	44.73
12/05/2025	16:45:04.579	500		44.72
			500	44.72
			500	44.72
12/05/2025	16:44:25.264	15		44.75
			15	44.75
			15	44.75
12/05/2025	16:44:24.728	199		44.74
			199	44.74
			199	44.74
12/05/2025	16:43:44.092	300		44.73
			300	44.73
			300	44.73
12/05/2025	16:43:38.918	75		44.75
			75	44.75
			75	44.75
12/05/2025	16:43:27.611	10		44.76
			10	44.76
			10	44.76
12/05/2025	16:42:32.658	1		44.73
			1	44.73
			1	44.73
12/05/2025	16:41:59.298	600		44.72
			600	44.72
			600	44.72
12/05/2025	16:41:51.074	200		44.73
			200	44.73
			200	44.73
12/05/2025	16:41:48.148	150		44.74
			150	44.74
			150	44.74
12/05/2025	16:40:37.798	446		44.70
			446	44.70
			446	44.70
12/05/2025	16:40:01.855	500		44.68
			500	44.68
			500	44.68
12/05/2025	16:39:40.100	200		44.70
			200	44.70
			200	44.70
12/05/2025	16:39:36.572	800		44.70
			800	44.70
			800	44.70
12/05/2025	16:39:06.222	580		44.69
			15	44.69
			565	44.69
			80	44.69
			500	44.69
12/05/2025	16:38:39.356	600		44.70
			600	44.70
			600	44.70
12/05/2025	16:38:28.684	50		44.70
			50	44.70
			50	44.70
12/05/2025	16:37:22.605	200		44.68
			200	44.68
			200	44.68
12/05/2025	16:37:17.164	800		44.68
			800	44.68
			800	44.68
12/05/2025	16:37:00.145	200		44.66
			200	44.66
			200	44.66
12/05/2025	16:35:01.268	250		44.67
			250	44.67
			250	44.67
12/05/2025	16:34:27.139	20		44.68
			20	44.68
			20	44.68
12/05/2025	16:33:46.295	1		44.69
			1	44.69
			1	44.69
12/05/2025	16:33:28.077	297		44.70
			297	44.70
			297	44.70
12/05/2025	16:33:09.272	220		44.74
			105	44.74
			220	44.74
			115	44.74
12/05/2025	16:32:56.473	600		44.73
			600	44.73
			600	44.73
12/05/2025	16:32:54.849	20		44.75
			20	44.75
			20	44.75
12/05/2025	16:32:31.174	16		44.71
			16	44.71
			16	44.71
12/05/2025	16:31:45.117	150		44.61
			150	44.61
			150	44.61
12/05/2025	16:31:34.125	350		44.60
			350	44.60
			350	44.60
12/05/2025	16:31:30.166	600		44.61
			600	44.61
			600	44.61
12/05/2025	16:31:27.111	110		44.63
			110	44.63
			110	44.63
12/05/2025	16:31:13.418	600		44.66
			600	44.66
			600	44.66
12/05/2025	16:31:01.502	115		44.69
			115	44.69
			115	44.69
12/05/2025	16:31:01.426	100		44.71
			100	44.71
			100	44.71
12/05/2025	16:30:42.266	20		44.78
			20	44.78
			20	44.78
12/05/2025	16:30:39.842	110		44.79
			110	44.79
			110	44.79
12/05/2025	16:30:39.753	605		44.79
			150	44.79
			605	44.79
			455	44.79
12/05/2025	16:30:39.632	231		44.80
			31	44.80
			200	44.80
			231	44.80
12/05/2025	16:30:39.581	854		44.85
			400	44.85
			450	44.85
			4	44.85
			50	44.85
			804	44.85
12/05/2025	16:29:38.116	600		44.87
			600	44.87
			600	44.87
12/05/2025	16:29:13.146	3		44.86
			3	44.86
			3	44.86
12/05/2025	16:29:12.790	40		44.85
			40	44.85
			40	44.85
12/05/2025	16:28:47.853	20		44.85
			20	44.85
			20	44.85
12/05/2025	16:28:42.171	6		44.86
			6	44.86
			6	44.86
12/05/2025	16:28:41.842	580		44.86
			580	44.86
			580	44.86
12/05/2025	16:28:38.968	2		44.88
			2	44.88
			2	44.88
12/05/2025	16:28:32.572	100		44.83
			100	44.83
			100	44.83
12/05/2025	16:28:32.534	13		44.89
			13	44.89
			11	44.89
			2	44.89
12/05/2025	16:26:56.083	800		44.92
			800	44.92
			800	44.92
12/05/2025	16:26:50.406	250		44.92
			100	44.92
			120	44.92
			150	44.92
			130	44.92
12/05/2025	16:26:45.109	600		44.97
			600	44.97
			600	44.97
12/05/2025	16:26:28.822	200		44.97
			200	44.97
			200	44.97
12/05/2025	16:26:19.719	80		44.98
			80	44.98
			80	44.98
12/05/2025	16:26:02.986	22		45.04
			22	45.04
			22	45.04
12/05/2025	16:26:02.714	350		45.03
			350	45.03
			350	45.03
12/05/2025	16:25:46.316	50		45.01
			50	45.01
			50	45.01
12/05/2025	16:25:17.819	50		45.04
			50	45.04
			50	45.04
12/05/2025	16:24:19.406	400		45.05
			400	45.05
			400	45.05
12/05/2025	16:24:05.031	16		45.06
			16	45.06
			16	45.06
12/05/2025	16:23:49.064	500		45.00
			500	45.00
			500	45.00
12/05/2025	16:23:49.027	50		44.99
			50	44.99
			50	44.99
12/05/2025	16:23:17.058	754		44.99
			118	44.99
			100	44.99
			118	44.99
			100	44.99
			118	44.99
			200	44.99
			754	44.99
12/05/2025	16:23:16.991	60		45.00
			60	45.00
			60	45.00
12/05/2025	16:23:16.921	50		45.01
			50	45.01
			50	45.01
12/05/2025	16:22:16.174	120		45.02
			120	45.02
			120	45.02
12/05/2025	16:21:59.154	500		45.03
			500	45.03
			500	45.03
12/05/2025	16:21:59.065	23		45.03
			23	45.03
			23	45.03
12/05/2025	16:21:58.689	160		45.03
			160	45.03
			135	45.03
			25	45.03
12/05/2025	16:21:56.342	50		45.06
			50	45.06
			50	45.06
12/05/2025	16:21:36.868	500		45.10
			500	45.10
			500	45.10
12/05/2025	16:21:36.787	22		45.10
			22	45.10
			22	45.10
12/05/2025	16:21:01.952	361		45.11
			361	45.11
			361	45.11
12/05/2025	16:21:01.187	1		45.13
			1	45.13
			1	45.13
12/05/2025	16:20:26.961	129		45.12
			129	45.12
			129	45.12
12/05/2025	16:20:14.098	1		45.14
			1	45.14
			1	45.14
12/05/2025	16:19:51.749	39		45.12
			39	45.12
			39	45.12
12/05/2025	16:19:07.037	480		45.19
			480	45.19
			200	45.19
			280	45.19

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: 1 609.00
Ask: 1 612.00
Volume: 161 321
-4.95%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:38:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice