Tradegate Exchange

BASF SE

947

789

44.44

Date	Time	Volume	Order Volume	Price
14/05/2025	17:27:11.258	200		44.44
			200	44.44
			200	44.44
14/05/2025	17:25:09.034	100		44.41
			100	44.41
			100	44.41
14/05/2025	17:25:08.157	2		44.41
			2	44.41
			2	44.41
14/05/2025	17:24:56.344	26		44.41
			23	44.41
			26	44.41
			3	44.41
14/05/2025	17:22:49.106	500		44.43
			500	44.43
			500	44.43
14/05/2025	17:22:35.288	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:20:33.431	83		44.43
			80	44.43
			83	44.43
			3	44.43
14/05/2025	17:20:12.630	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:19:57.057	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:19:41.202	200		44.44
			200	44.44
			200	44.44
14/05/2025	17:19:16.330	800		44.45
			800	44.45
			800	44.45
14/05/2025	17:15:47.076	10		44.39
			10	44.39
			10	44.39
14/05/2025	17:14:45.495	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:13:27.766	90		44.42
			90	44.42
			90	44.42
14/05/2025	17:13:07.000	200		44.42
			200	44.42
			200	44.42
14/05/2025	17:13:00.937	360		44.41
			360	44.41
			360	44.41
14/05/2025	17:12:19.464	24		44.41
			24	44.41
			24	44.41
14/05/2025	17:11:27.573	50		44.40
			50	44.40
			50	44.40
14/05/2025	17:11:08.370	800		44.43
			800	44.43
			800	44.43
14/05/2025	17:11:05.681	500		44.43
			500	44.43
			500	44.43
14/05/2025	17:10:50.797	500		44.44
			500	44.44
			500	44.44
14/05/2025	17:10:20.604	500		44.45
			500	44.45
			500	44.45
14/05/2025	17:09:26.342	225		44.45
			225	44.45
			225	44.45
14/05/2025	17:09:25.277	400		44.44
			400	44.44
			400	44.44
14/05/2025	17:09:14.119	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:09:09.661	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:09:06.900	600		44.43
			600	44.43
			600	44.43
14/05/2025	17:08:19.562	800		44.46
			800	44.46
			800	44.46
14/05/2025	17:08:16.863	500		44.46
			500	44.46
			500	44.46
14/05/2025	17:07:47.366	10		44.47
			10	44.47
			10	44.47
14/05/2025	17:07:11.447	110		44.47
			110	44.47
			110	44.47
14/05/2025	17:07:08.336	25		44.47
			25	44.47
			25	44.47
14/05/2025	17:06:56.278	14		44.45
			14	44.45
			14	44.45
14/05/2025	17:05:38.655	1		44.48
			1	44.48
			1	44.48
14/05/2025	17:04:21.078	115		44.50
			15	44.50
			115	44.50
			100	44.50
14/05/2025	17:04:20.992	2		44.53
			2	44.53
			2	44.53
14/05/2025	17:04:01.026	700		44.52
			700	44.52
			700	44.52
14/05/2025	17:03:06.145	200		44.51
			200	44.51
			200	44.51
14/05/2025	17:01:00.284	140		44.52
			140	44.52
			140	44.52
14/05/2025	16:59:55.030	1		44.60
			1	44.60
			1	44.60
14/05/2025	16:59:08.233	25		44.60
			25	44.60
			25	44.60
14/05/2025	16:59:03.914	100		44.61
			100	44.61
			100	44.61
14/05/2025	16:58:32.655	50		44.62
			50	44.62
			50	44.62
14/05/2025	16:58:01.365	155		44.62
			155	44.62
			155	44.62
14/05/2025	16:57:30.163	100		44.65
			98	44.65
			2	44.65
			100	44.65
14/05/2025	16:56:06.890	200		44.67
			200	44.67
			200	44.67
14/05/2025	16:56:03.443	800		44.67
			800	44.67
			800	44.67
14/05/2025	16:53:17.848	325		44.69
			325	44.69
			325	44.69
14/05/2025	16:52:51.484	3		44.70
			3	44.70
			3	44.70
14/05/2025	16:51:43.833	110		44.69
			110	44.69
			110	44.69
14/05/2025	16:51:33.037	5		44.68
			5	44.68
			5	44.68
14/05/2025	16:51:19.651	2		44.69
			2	44.69
			2	44.69
14/05/2025	16:50:03.550	32		44.67
			32	44.67
			32	44.67
14/05/2025	16:49:23.173	6		44.67
			6	44.67
			6	44.67
14/05/2025	16:49:12.712	10		44.66
			10	44.66
			10	44.66
14/05/2025	16:47:50.234	50		44.65
			50	44.65
			50	44.65
14/05/2025	16:45:02.150	500		44.65
			500	44.65
			500	44.65
14/05/2025	16:44:51.056	600		44.65
			600	44.65
			600	44.65
14/05/2025	16:44:10.274	800		44.65
			800	44.65
			800	44.65
14/05/2025	16:43:03.479	174		44.69
			174	44.69
			174	44.69
14/05/2025	16:42:17.619	45		44.70
			45	44.70
			45	44.70
14/05/2025	16:39:42.183	21		44.70
			21	44.70
			21	44.70
14/05/2025	16:39:38.057	56		44.70
			56	44.70
			56	44.70
14/05/2025	16:36:05.697	89		44.78
			89	44.78
			89	44.78
14/05/2025	16:33:33.089	2		44.75
			2	44.75
			2	44.75
14/05/2025	16:32:37.179	45		44.71
			45	44.71
			45	44.71
14/05/2025	16:32:12.167	40		44.70
			40	44.70
			40	44.70
14/05/2025	16:31:36.221	75		44.67
			75	44.67
			75	44.67
14/05/2025	16:30:30.889	800		44.68
			800	44.68
			800	44.68
14/05/2025	16:28:48.968	185		44.71
			185	44.71
			185	44.71
14/05/2025	16:26:33.202	1		44.66
			1	44.66
			1	44.66
14/05/2025	16:26:30.953	1		44.66
			1	44.66
			1	44.66
14/05/2025	16:26:10.647	8		44.67
			8	44.67
			8	44.67
14/05/2025	16:25:35.067	176		44.64
			176	44.64
			176	44.64
14/05/2025	16:25:32.134	300		44.64
			300	44.64
			300	44.64
14/05/2025	16:24:56.757	10		44.65
			10	44.65
			10	44.65
14/05/2025	16:22:38.250	75		44.65
			75	44.65
			75	44.65
14/05/2025	16:22:04.503	6		44.63
			6	44.63
			6	44.63
14/05/2025	16:21:59.268	300		44.63
			300	44.63
			300	44.63
14/05/2025	16:21:55.081	300		44.64
			300	44.64
			300	44.64
14/05/2025	16:21:41.218	6		44.65
			6	44.65
			6	44.65
14/05/2025	16:21:28.222	200		44.66
			200	44.66
			200	44.66
14/05/2025	16:21:18.434	6		44.67
			6	44.67
			6	44.67
14/05/2025	16:21:18.016	200		44.69
			200	44.69
			200	44.69
14/05/2025	16:21:01.913	300		44.69
			300	44.69
			300	44.69
14/05/2025	16:21:00.332	1		44.69
			1	44.69
			1	44.69
14/05/2025	16:20:35.494	6		44.70
			6	44.70
			6	44.70
14/05/2025	16:20:18.865	1		44.71
			1	44.71
			1	44.71
14/05/2025	16:20:01.183	6		44.71
			6	44.71
			6	44.71
14/05/2025	16:20:00.834	25		44.71
			25	44.71
			25	44.71
14/05/2025	16:19:55.700	5		44.72
			5	44.72
			5	44.72
14/05/2025	16:19:40.191	94		44.73
			94	44.73
			94	44.73
14/05/2025	16:19:29.491	12		44.75
			12	44.75
			12	44.75
14/05/2025	16:19:12.708	2		44.76
			2	44.76
			2	44.76
14/05/2025	16:18:54.251	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:18:33.982	7		44.77
			7	44.77
			7	44.77
14/05/2025	16:18:08.791	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:17:32.612	5		44.77
			5	44.77
			5	44.77
14/05/2025	16:17:15.754	4		44.77
			4	44.77
			4	44.77
14/05/2025	16:16:37.493	30		44.78
			30	44.78
			30	44.78
14/05/2025	16:16:32.940	9		44.79
			9	44.79
			9	44.79
14/05/2025	16:16:32.622	50		44.78
			50	44.78
			50	44.78
14/05/2025	16:16:07.264	100		44.78
			100	44.78
			100	44.78
14/05/2025	16:16:01.191	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:15:56.334	13		44.77
			13	44.77
			13	44.77
14/05/2025	16:15:55.981	15		44.77
			15	44.77
			15	44.77
14/05/2025	16:14:28.774	1		44.79
			1	44.79
			1	44.79
14/05/2025	16:14:14.613	2		44.80
			2	44.80
			2	44.80
14/05/2025	16:14:14.206	140		44.79
			140	44.79
			140	44.79
14/05/2025	16:14:02.449	4		44.81
			4	44.81
			4	44.81
14/05/2025	16:13:10.967	12		44.83
			12	44.83
			12	44.83
14/05/2025	16:12:00.320	5		44.86
			5	44.86
			5	44.86
14/05/2025	16:11:58.540	6		44.86
			6	44.86
			6	44.86
14/05/2025	16:10:46.662	5		44.87
			5	44.87
			5	44.87
14/05/2025	16:10:38.314	100		44.89
			100	44.89
			100	44.89
14/05/2025	16:10:28.369	13		44.88
			13	44.88
			13	44.88
14/05/2025	16:10:14.956	110		44.87
			110	44.87
			110	44.87
14/05/2025	16:09:54.703	17		44.88
			17	44.88
			17	44.88
14/05/2025	16:09:23.325	20		44.89
			20	44.89
			20	44.89
14/05/2025	16:08:11.659	13		44.90
			13	44.90
			13	44.90
14/05/2025	16:07:13.442	5		44.87
			5	44.87
			5	44.87
14/05/2025	16:06:40.119	20		44.88
			20	44.88
			20	44.88
14/05/2025	16:06:18.107	223		44.87
			223	44.87
			223	44.87
14/05/2025	16:06:14.890	300		44.87
			300	44.87
			300	44.87
14/05/2025	16:06:06.856	7		44.87
			7	44.87
			7	44.87
14/05/2025	16:05:52.375	9		44.88
			9	44.88
			9	44.88
14/05/2025	16:05:19.265	200		44.86
			200	44.86
			200	44.86
14/05/2025	16:05:08.730	300		44.86
			300	44.86
			300	44.86
14/05/2025	16:04:30.259	40		44.85
			40	44.85
			40	44.85
14/05/2025	16:04:20.991	1		44.84
			1	44.84
			1	44.84
14/05/2025	16:04:10.759	5		44.82
			5	44.82
			5	44.82
14/05/2025	16:03:32.287	66		44.82
			66	44.82
			66	44.82
14/05/2025	16:03:19.584	35		44.75
			35	44.75
			35	44.75
14/05/2025	16:03:09.313	300		44.76
			300	44.76
			300	44.76
14/05/2025	16:02:57.533	3		44.76
			3	44.76
			3	44.76
14/05/2025	16:02:14.221	2		44.76
			2	44.76
			2	44.76
14/05/2025	16:01:42.155	1		44.74
			1	44.74
			1	44.74
14/05/2025	16:01:32.080	5		44.74
			5	44.74
			5	44.74
14/05/2025	16:01:18.125	10		44.74
			10	44.74
			10	44.74
14/05/2025	16:01:04.495	4		44.72
			4	44.72
			4	44.72
14/05/2025	16:00:06.264	1		44.74
			1	44.74
			1	44.74
14/05/2025	15:59:34.015	4		44.75
			4	44.75
			4	44.75
14/05/2025	15:59:01.407	2		44.74
			2	44.74
			2	44.74
14/05/2025	15:59:00.378	3		44.73
			3	44.73
			3	44.73
14/05/2025	15:58:45.130	4		44.73
			4	44.73
			4	44.73
14/05/2025	15:58:26.128	142		44.71
			142	44.71
			142	44.71
14/05/2025	15:58:08.672	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:57:55.563	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:57:49.267	20		44.72
			20	44.72
			20	44.72
14/05/2025	15:57:18.039	1		44.74
			1	44.74
			1	44.74
14/05/2025	15:57:01.584	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:54:51.541	200		44.74
			200	44.74
			200	44.74
14/05/2025	15:54:49.774	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:54:14.352	15		44.73
			15	44.73
			15	44.73
14/05/2025	15:53:51.518	6		44.76
			6	44.76
			6	44.76
14/05/2025	15:52:06.326	234		44.76
			234	44.76
			234	44.76
14/05/2025	15:49:55.369	200		44.76
			200	44.76
			200	44.76
14/05/2025	15:45:55.012	200		44.69
			200	44.69
			200	44.69
14/05/2025	15:43:39.403	100		44.69
			100	44.69
			100	44.69
14/05/2025	15:42:41.370	96		44.63
			96	44.63
			96	44.63
14/05/2025	15:42:30.905	100		44.61
			100	44.61
			100	44.61
14/05/2025	15:41:52.650	20		44.64
			20	44.64
			20	44.64
14/05/2025	15:41:08.491	177		44.62
			177	44.62
			177	44.62
14/05/2025	15:38:53.300	90		44.70
			90	44.70
			90	44.70
14/05/2025	15:38:26.329	12		44.71
			12	44.71
			12	44.71
14/05/2025	15:36:29.105	1		44.68
			1	44.68
			1	44.68
14/05/2025	15:30:55.571	300		44.79
			300	44.79
			300	44.79
14/05/2025	15:30:45.907	100		44.79
			100	44.79
			100	44.79
14/05/2025	15:30:01.241	300		44.80
			300	44.80
			300	44.80
14/05/2025	15:29:42.216	100		44.80
			100	44.80
			100	44.80
14/05/2025	15:27:01.293	115		44.81
			115	44.81
			115	44.81
14/05/2025	15:26:45.561	55		44.82
			55	44.82
			55	44.82
14/05/2025	15:26:01.675	230		44.83
			230	44.83
			230	44.83
14/05/2025	15:25:58.464	2		44.84
			2	44.84
			2	44.84
14/05/2025	15:21:37.208	50		44.83
			50	44.83
			50	44.83
14/05/2025	15:21:13.887	30		44.84
			30	44.84
			30	44.84
14/05/2025	15:17:50.278	36		44.86
			36	44.86
			36	44.86
14/05/2025	15:16:10.810	30		44.84
			30	44.84
			30	44.84
14/05/2025	15:14:22.667	1		44.87
			1	44.87
			1	44.87
14/05/2025	15:13:28.299	300		44.85
			300	44.85
			300	44.85
14/05/2025	15:13:19.517	1		44.86
			1	44.86
			1	44.86
14/05/2025	15:12:52.187	20		44.85
			20	44.85
			20	44.85
14/05/2025	15:11:14.782	1		44.85
			1	44.85
			1	44.85
14/05/2025	15:10:13.975	30		44.83
			30	44.83
			30	44.83
14/05/2025	15:09:30.196	50		44.83
			50	44.83
			50	44.83
14/05/2025	15:09:23.484	100		44.85
			100	44.85
			100	44.85
14/05/2025	14:59:46.612	2		44.89
			2	44.89
			2	44.89
14/05/2025	14:56:55.315	70		44.86
			70	44.86
			70	44.86
14/05/2025	14:55:49.043	2		44.84
			2	44.84
			2	44.84
14/05/2025	14:55:30.387	300		44.85
			300	44.85
			300	44.85
14/05/2025	14:54:43.988	140		44.85
			140	44.85
			140	44.85
14/05/2025	14:53:55.908	250		44.84
			250	44.84
			250	44.84
14/05/2025	14:53:25.723	22		44.86
			22	44.86
			22	44.86
14/05/2025	14:53:04.101	100		44.85
			100	44.85
			100	44.85
14/05/2025	14:52:52.649	8		44.89
			8	44.89
			8	44.89
14/05/2025	14:52:30.048	3		44.89
			3	44.89
			3	44.89
14/05/2025	14:48:34.461	300		44.91
			300	44.91
			300	44.91
14/05/2025	14:48:19.421	110		44.92
			110	44.92
			110	44.92
14/05/2025	14:47:58.111	300		44.93
			300	44.93
			300	44.93
14/05/2025	14:46:14.429	31		44.92
			31	44.92
			31	44.92
14/05/2025	14:43:56.451	150		45.03
			150	45.03
			150	45.03
14/05/2025	14:43:20.658	20		45.01
			20	45.01
			20	45.01
14/05/2025	14:41:31.462	3		44.96
			3	44.96
			3	44.96
14/05/2025	14:41:25.836	280		44.95
			280	44.95
			280	44.95
14/05/2025	14:41:25.625	200		44.94
			200	44.94
			200	44.94
14/05/2025	14:40:51.218	300		44.94
			300	44.94
			300	44.94
14/05/2025	14:38:55.403	300		44.99
			300	44.99
			300	44.99
14/05/2025	14:36:50.596	100		45.01
			100	45.01
			100	45.01
14/05/2025	14:36:48.462	125		45.03
			125	45.03
			125	45.03
14/05/2025	14:36:19.639	100		45.02
			100	45.02
			100	45.02
14/05/2025	14:35:55.931	94		45.02
			94	45.02
			94	45.02
14/05/2025	14:35:26.484	300		45.05
			300	45.05
			300	45.05
14/05/2025	14:35:13.103	88		45.05
			88	45.05
			88	45.05
14/05/2025	14:34:39.125	100		45.07
			100	45.07
			100	45.07
14/05/2025	14:34:11.935	50		45.10
			50	45.10
			50	45.10
14/05/2025	14:34:08.057	200		45.12
			200	45.12
			200	45.12
14/05/2025	14:33:26.823	83		45.13
			83	45.13
			83	45.13
14/05/2025	14:33:23.778	17		45.13
			17	45.13
			17	45.13
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

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: 119.68 / Ask: 119.74
Volume: 731 542
+3.03%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:30:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice