Tradegate Exchange

BASF SE

1217

998

42.24

Date	Time	Volume	Order Volume	Price
07/05/2025	16:12:02.499	160		42.24
			160	42.24
			160	42.24
07/05/2025	16:11:57.882	1		42.27
			1	42.27
			1	42.27
07/05/2025	16:11:48.986	38		42.27
			38	42.27
			38	42.27
07/05/2025	16:11:36.190	19		42.28
			19	42.28
			19	42.28
07/05/2025	16:11:09.788	30		42.29
			30	42.29
			30	42.29
07/05/2025	16:08:13.429	10		42.25
			10	42.25
			10	42.25
07/05/2025	16:07:43.135	30		42.25
			30	42.25
			30	42.25
07/05/2025	16:07:43.036	20		42.26
			20	42.26
			20	42.26
07/05/2025	16:07:34.232	2		42.28
			2	42.28
			2	42.28
07/05/2025	16:07:15.408	3		42.27
			3	42.27
			3	42.27
07/05/2025	16:05:24.720	75		42.30
			75	42.30
			75	42.30
07/05/2025	16:05:23.267	14		42.30
			14	42.30
			14	42.30
07/05/2025	16:05:22.766	50		42.30
			50	42.30
			50	42.30
07/05/2025	16:04:12.659	25		42.30
			25	42.30
			25	42.30
07/05/2025	16:03:58.231	20		42.30
			20	42.30
			20	42.30
07/05/2025	16:03:40.270	1 400		42.30
			1 400	42.30
			1 400	42.30
07/05/2025	16:03:24.896	800		42.30
			800	42.30
			800	42.30
07/05/2025	16:03:22.116	1 750		42.29
			1 747	42.29
			3	42.29
			50	42.29
			1 700	42.29
07/05/2025	16:01:21.248	800		42.30
			800	42.30
			800	42.30
07/05/2025	16:01:12.672	6		42.33
			6	42.33
			6	42.33
07/05/2025	16:00:06.761	1		42.34
			1	42.34
			1	42.34
07/05/2025	15:59:59.683	3		42.35
			3	42.35
			3	42.35
07/05/2025	15:59:56.454	20		42.35
			20	42.35
			20	42.35
07/05/2025	15:59:46.397	22		42.36
			22	42.36
			22	42.36
07/05/2025	15:59:45.627	20		42.34
			20	42.34
			20	42.34
07/05/2025	15:57:50.785	300		42.36
			300	42.36
			300	42.36
07/05/2025	15:57:48.118	94		42.35
			94	42.35
			94	42.35
07/05/2025	15:57:11.589	23		42.36
			23	42.36
			23	42.36
07/05/2025	15:57:10.058	100		42.36
			100	42.36
			100	42.36
07/05/2025	15:56:58.348	50		42.35
			50	42.35
			50	42.35
07/05/2025	15:55:53.446	500		42.32
			500	42.32
			500	42.32
07/05/2025	15:55:46.160	500		42.31
			500	42.31
			500	42.31
07/05/2025	15:55:32.950	3		42.29
			3	42.29
			3	42.29
07/05/2025	15:55:11.583	290		42.27
			290	42.27
			290	42.27
07/05/2025	15:54:37.654	5		42.27
			5	42.27
			5	42.27
07/05/2025	15:54:30.793	106		42.28
			106	42.28
			106	42.28
07/05/2025	15:53:32.867	10		42.27
			10	42.27
			10	42.27
07/05/2025	15:51:57.767	8		42.23
			8	42.23
			8	42.23
07/05/2025	15:51:29.438	500		42.24
			500	42.24
			500	42.24
07/05/2025	15:50:54.728	100		42.19
			100	42.19
			100	42.19
07/05/2025	15:50:27.958	250		42.20
			250	42.20
			250	42.20
07/05/2025	15:50:03.880	13		42.22
			13	42.22
			13	42.22
07/05/2025	15:50:00.363	15		42.21
			15	42.21
			15	42.21
07/05/2025	15:49:49.225	20		42.19
			20	42.19
			20	42.19
07/05/2025	15:49:44.188	2		42.20
			2	42.20
			2	42.20
07/05/2025	15:49:28.194	339		42.20
			2	42.20
			339	42.20
			200	42.20
			5	42.20
			132	42.20
07/05/2025	15:49:08.637	85		42.25
			85	42.25
			50	42.25
			35	42.25
07/05/2025	15:48:52.385	800		42.29
			800	42.29
			800	42.29
07/05/2025	15:48:02.463	20		42.31
			20	42.31
			20	42.31
07/05/2025	15:47:15.839	25		42.31
			25	42.31
			25	42.31
07/05/2025	15:46:58.804	190		42.30
			190	42.30
			190	42.30
07/05/2025	15:45:38.884	37		42.33
			37	42.33
			37	42.33
07/05/2025	15:44:54.322	59		42.34
			59	42.34
			59	42.34
07/05/2025	15:44:41.528	50		42.35
			50	42.35
			50	42.35
07/05/2025	15:44:11.850	141		42.35
			141	42.35
			141	42.35
07/05/2025	15:44:00.457	14		42.35
			14	42.35
			14	42.35
07/05/2025	15:43:23.559	24		42.34
			24	42.34
			24	42.34
07/05/2025	15:41:30.660	4		42.34
			4	42.34
			4	42.34
07/05/2025	15:41:06.927	318		42.30
			125	42.30
			318	42.30
			193	42.30
07/05/2025	15:41:02.907	800		42.29
			800	42.29
			800	42.29
07/05/2025	15:38:22.556	800		42.28
			800	42.28
			800	42.28
07/05/2025	15:38:19.249	105		42.28
			105	42.28
			105	42.28
07/05/2025	15:37:27.617	8		42.29
			8	42.29
			8	42.29
07/05/2025	15:37:07.678	25		42.29
			25	42.29
			25	42.29
07/05/2025	15:37:07.483	50		42.29
			50	42.29
			50	42.29
07/05/2025	15:37:06.249	20		42.29
			20	42.29
			20	42.29
07/05/2025	15:36:53.111	75		42.30
			10	42.30
			30	42.30
			25	42.30
			10	42.30
			18	42.30
			57	42.30
07/05/2025	15:34:19.080	600		42.33
			600	42.33
			600	42.33
07/05/2025	15:34:11.999	10		42.34
			10	42.34
			10	42.34
07/05/2025	15:34:07.120	12		42.35
			12	42.35
			12	42.35
07/05/2025	15:33:54.574	100		42.35
			100	42.35
			100	42.35
07/05/2025	15:32:41.756	23		42.34
			23	42.34
			23	42.34
07/05/2025	15:32:23.130	22		42.34
			22	42.34
			22	42.34
07/05/2025	15:32:11.557	8		42.35
			8	42.35
			8	42.35
07/05/2025	15:31:35.813	2		42.35
			2	42.35
			2	42.35
07/05/2025	15:31:34.969	30		42.36
			30	42.36
			30	42.36
07/05/2025	15:31:03.286	600		42.36
			600	42.36
			600	42.36
07/05/2025	15:31:00.269	130		42.37
			130	42.37
			130	42.37
07/05/2025	15:30:36.158	130		42.37
			130	42.37
			130	42.37
07/05/2025	15:30:00.729	2		42.36
			2	42.36
			2	42.36
07/05/2025	15:29:50.769	25		42.37
			25	42.37
			25	42.37
07/05/2025	15:28:50.051	5		42.34
			5	42.34
			5	42.34
07/05/2025	15:28:04.619	50		42.35
			50	42.35
			50	42.35
07/05/2025	15:27:19.296	100		42.37
			100	42.37
			100	42.37
07/05/2025	15:27:18.686	300		42.37
			300	42.37
			300	42.37
07/05/2025	15:27:11.480	2		42.38
			2	42.38
			2	42.38
07/05/2025	15:26:45.384	100		42.38
			100	42.38
			100	42.38
07/05/2025	15:26:03.738	50		42.36
			50	42.36
			50	42.36
07/05/2025	15:25:08.971	30		42.35
			30	42.35
			30	42.35
07/05/2025	15:24:50.450	30		42.35
			30	42.35
			30	42.35
07/05/2025	15:24:45.885	27		42.35
			27	42.35
			27	42.35
07/05/2025	15:24:09.222	27		42.36
			27	42.36
			27	42.36
07/05/2025	15:23:50.907	30		42.36
			30	42.36
			30	42.36
07/05/2025	15:23:36.348	50		42.34
			50	42.34
			50	42.34
07/05/2025	15:23:30.093	11		42.35
			11	42.35
			11	42.35
07/05/2025	15:23:21.241	27		42.35
			27	42.35
			27	42.35
07/05/2025	15:23:18.390	45		42.35
			45	42.35
			45	42.35
07/05/2025	15:23:14.194	60		42.34
			60	42.34
			60	42.34
07/05/2025	15:22:49.060	90		42.35
			90	42.35
			90	42.35
07/05/2025	15:22:41.391	50		42.34
			50	42.34
			50	42.34
07/05/2025	15:22:36.916	250		42.35
			250	42.35
			250	42.35
07/05/2025	15:21:55.055	30		42.31
			30	42.31
			30	42.31
07/05/2025	15:21:46.677	10		42.32
			10	42.32
			10	42.32
07/05/2025	15:21:22.936	25		42.31
			25	42.31
			25	42.31
07/05/2025	15:20:39.761	25		42.30
			25	42.30
			25	42.30
07/05/2025	15:20:24.592	65		42.30
			65	42.30
			35	42.30
			30	42.30
07/05/2025	15:19:43.054	7		42.32
			7	42.32
			7	42.32
07/05/2025	15:19:10.343	30		42.32
			30	42.32
			30	42.32
07/05/2025	15:18:38.504	100		42.34
			100	42.34
			100	42.34
07/05/2025	15:18:36.193	50		42.34
			50	42.34
			50	42.34
07/05/2025	15:18:28.634	4		42.37
			4	42.37
			4	42.37
07/05/2025	15:18:28.208	51		42.37
			51	42.37
			51	42.37
07/05/2025	15:18:15.350	250		42.37
			250	42.37
			250	42.37
07/05/2025	15:17:53.574	100		42.37
			100	42.37
			100	42.37
07/05/2025	15:16:56.171	50		42.37
			50	42.37
			50	42.37
07/05/2025	15:16:26.436	418		42.37
			418	42.37
			418	42.37
07/05/2025	15:16:23.427	163		42.38
			163	42.38
			163	42.38
07/05/2025	15:16:16.851	6		42.37
			6	42.37
			6	42.37
07/05/2025	15:15:46.403	800		42.34
			800	42.34
			800	42.34
07/05/2025	15:14:40.675	150		42.32
			150	42.32
			150	42.32
07/05/2025	15:14:27.006	3		42.31
			3	42.31
			3	42.31
07/05/2025	15:14:15.343	20		42.32
			20	42.32
			20	42.32
07/05/2025	15:14:06.520	6		42.32
			6	42.32
			1	42.32
			5	42.32
07/05/2025	15:12:21.425	600		42.30
			600	42.30
			598	42.30
			2	42.30
07/05/2025	15:12:18.992	150		42.31
			150	42.31
			150	42.31
07/05/2025	15:11:55.018	15		42.31
			15	42.31
			15	42.31
07/05/2025	15:11:34.265	19		42.32
			19	42.32
			19	42.32
07/05/2025	15:11:28.856	4		42.32
			4	42.32
			4	42.32
07/05/2025	15:11:25.570	12		42.32
			12	42.32
			12	42.32
07/05/2025	15:11:12.869	450		42.31
			450	42.31
			450	42.31
07/05/2025	15:09:02.967	500		42.29
			500	42.29
			500	42.29
07/05/2025	15:09:02.854	99		42.30
			25	42.30
			39	42.30
			99	42.30
			5	42.30
			30	42.30
07/05/2025	15:07:36.696	58		42.39
			58	42.39
			58	42.39
07/05/2025	15:07:30.825	155		42.39
			155	42.39
			155	42.39
07/05/2025	15:07:06.225	6		42.39
			6	42.39
			6	42.39
07/05/2025	15:07:00.315	8		42.39
			8	42.39
			8	42.39
07/05/2025	15:06:55.004	100		42.40
			100	42.40
			100	42.40
07/05/2025	15:06:43.611	133		42.39
			133	42.39
			133	42.39
07/05/2025	15:06:04.978	1 786		42.37
			1 786	42.37
			1 773	42.37
			13	42.37
07/05/2025	15:05:53.983	800		42.36
			800	42.36
			800	42.36
07/05/2025	15:05:30.497	800		42.36
			800	42.36
			800	42.36
07/05/2025	15:04:44.686	177		42.33
			177	42.33
			177	42.33
07/05/2025	15:04:40.474	100		42.33
			100	42.33
			100	42.33
07/05/2025	15:04:36.682	4		42.33
			4	42.33
			4	42.33
07/05/2025	15:03:32.147	1		42.33
			1	42.33
			1	42.33
07/05/2025	15:03:32.012	15		42.33
			15	42.33
			15	42.33
07/05/2025	15:03:01.399	269		42.33
			269	42.33
			269	42.33
07/05/2025	15:02:53.971	800		42.33
			800	42.33
			800	42.33
07/05/2025	15:02:49.378	120		42.35
			120	42.35
			120	42.35
07/05/2025	15:02:23.622	2		42.33
			2	42.33
			2	42.33
07/05/2025	15:02:20.545	73		42.33
			50	42.33
			73	42.33
			23	42.33
07/05/2025	15:02:13.787	5		42.35
			5	42.35
			5	42.35
07/05/2025	15:01:45.197	500		42.36
			500	42.36
			500	42.36
07/05/2025	15:01:31.526	20		42.37
			20	42.37
			20	42.37
07/05/2025	15:01:15.412	50		42.39
			50	42.39
			50	42.39
07/05/2025	15:01:15.350	200		42.40
			200	42.40
			200	42.40
07/05/2025	15:00:46.015	800		42.40
			800	42.40
			800	42.40
07/05/2025	15:00:32.174	100		42.43
			100	42.43
			100	42.43
07/05/2025	15:00:25.885	80		42.42
			30	42.42
			80	42.42
			50	42.42
07/05/2025	14:59:43.346	295		42.46
			295	42.46
			295	42.46
07/05/2025	14:59:43.277	340		42.48
			140	42.48
			340	42.48
			200	42.48
07/05/2025	14:59:43.209	110		42.49
			110	42.49
			110	42.49
07/05/2025	14:59:41.763	781		42.50
			6	42.50
			200	42.50
			25	42.50
			781	42.50
			550	42.50
07/05/2025	14:59:14.657	800		42.50
			250	42.50
			100	42.50
			800	42.50
			450	42.50
07/05/2025	14:58:39.834	5		42.56
			5	42.56
			5	42.56
07/05/2025	14:58:32.626	800		42.55
			800	42.55
			800	42.55
07/05/2025	14:58:26.014	12		42.56
			12	42.56
			12	42.56
07/05/2025	14:58:19.386	50		42.55
			50	42.55
			50	42.55
07/05/2025	14:57:36.847	100		42.55
			100	42.55
			100	42.55
07/05/2025	14:56:41.861	4		42.60
			4	42.60
			4	42.60
07/05/2025	14:56:37.170	225		42.60
			225	42.60
			225	42.60
07/05/2025	14:53:55.682	10		42.59
			10	42.59
			10	42.59
07/05/2025	14:52:50.203	10		42.59
			10	42.59
			10	42.59
07/05/2025	14:52:30.120	50		42.59
			50	42.59
			50	42.59
07/05/2025	14:52:14.427	2		42.60
			2	42.60
			2	42.60
07/05/2025	14:52:05.287	21		42.60
			21	42.60
			21	42.60
07/05/2025	14:51:56.954	10		42.59
			10	42.59
			10	42.59
07/05/2025	14:51:48.043	3		42.59
			3	42.59
			3	42.59
07/05/2025	14:50:51.352	100		42.56
			100	42.56
			100	42.56
07/05/2025	14:50:19.466	200		42.56
			200	42.56
			200	42.56
07/05/2025	14:48:41.307	5		42.62
			5	42.62
			5	42.62
07/05/2025	14:48:40.041	300		42.62
			300	42.62
			300	42.62
07/05/2025	14:47:51.838	45		42.59
			45	42.59
			45	42.59
07/05/2025	14:47:45.859	30		42.59
			30	42.59
			30	42.59
07/05/2025	14:47:44.703	9		42.58
			9	42.58
			9	42.58
07/05/2025	14:47:01.290	300		42.60
			300	42.60
			300	42.60
07/05/2025	14:46:41.262	425		42.59
			425	42.59
			425	42.59
07/05/2025	14:46:23.266	100		42.61
			100	42.61
			100	42.61
07/05/2025	14:46:16.874	30		42.61
			30	42.61
			30	42.61
07/05/2025	14:45:13.469	23		42.67
			23	42.67
			23	42.67
07/05/2025	14:45:03.520	1		42.67
			1	42.67
			1	42.67
07/05/2025	14:44:57.907	50		42.67
			50	42.67
			50	42.67
07/05/2025	14:44:54.551	30		42.67
			30	42.67
			30	42.67
07/05/2025	14:44:40.829	42		42.67
			42	42.67
			42	42.67
07/05/2025	14:44:25.507	8		42.66
			8	42.66
			8	42.66
07/05/2025	14:44:03.422	32		42.67
			32	42.67
			32	42.67
07/05/2025	14:43:14.546	1		42.68
			1	42.68
			1	42.68
07/05/2025	14:42:46.547	700		42.66
			682	42.66
			8	42.66
			700	42.66
			10	42.66
07/05/2025	14:41:55.844	800		42.65
			800	42.65
			800	42.65
07/05/2025	14:41:15.033	23		42.66
			23	42.66
			23	42.66
07/05/2025	14:40:48.444	100		42.64
			100	42.64
			100	42.64
07/05/2025	14:39:46.554	5		42.63
			5	42.63
			5	42.63
07/05/2025	14:39:30.895	1		42.64
			1	42.64
			1	42.64
07/05/2025	14:39:30.089	16		42.64
			16	42.64
			16	42.64
07/05/2025	14:39:29.881	1		42.64
			1	42.64
			1	42.64
07/05/2025	14:39:20.666	5		42.63
			5	42.63
			5	42.63
07/05/2025	14:38:40.214	80		42.65
			80	42.65
			80	42.65
07/05/2025	14:38:36.385	7		42.65
			7	42.65
			7	42.65
07/05/2025	14:37:59.319	3		42.66
			3	42.66
			3	42.66
07/05/2025	14:37:52.064	5		42.65
			5	42.65
			5	42.65
07/05/2025	14:36:09.021	13		42.68
			13	42.68
			13	42.68
07/05/2025	14:35:45.152	500		42.65
			500	42.65
			500	42.65
07/05/2025	14:35:29.566	4		42.66
			4	42.66
			4	42.66
07/05/2025	14:34:42.722	5		42.65
			5	42.65
			5	42.65
07/05/2025	14:34:42.386	100		42.63
			100	42.63
			100	42.63
07/05/2025	14:33:54.477	180		42.69
			180	42.69
			180	42.69
07/05/2025	14:33:52.470	24		42.69
			24	42.69
			24	42.69
07/05/2025	14:33:50.624	3		42.69
			3	42.69
			3	42.69
07/05/2025	14:33:25.912	10		42.69
			10	42.69
			10	42.69
07/05/2025	14:33:09.132	200		42.69
			200	42.69
			200	42.69
07/05/2025	14:33:09.081	300		42.70
			300	42.70
			200	42.70
			100	42.70
07/05/2025	14:32:44.866	60		42.74
			60	42.74
			60	42.74
07/05/2025	14:32:39.511	1		42.74
			1	42.74
			1	42.74
07/05/2025	14:32:35.001	1		42.74
			1	42.74
			1	42.74
07/05/2025	14:32:21.416	155		42.72
			155	42.72
			155	42.72
07/05/2025	14:32:12.071	25		42.72
			25	42.72
			25	42.72
07/05/2025	14:31:59.328	1		42.73
			1	42.73
			1	42.73
07/05/2025	14:31:43.766	500		42.72
			500	42.72
			500	42.72
07/05/2025	14:31:13.488	58		42.74
			58	42.74
			58	42.74
07/05/2025	14:31:06.961	1		42.74
			1	42.74
			1	42.74
07/05/2025	14:31:03.250	2		42.74
			2	42.74
			2	42.74
07/05/2025	14:30:31.441	9		42.72
			9	42.72
			9	42.72
07/05/2025	14:30:22.033	1		42.71
			1	42.71
			1	42.71
07/05/2025	14:30:14.312	15		42.73
			15	42.73
			15	42.73
07/05/2025	14:29:34.626	2		42.76
			2	42.76
			2	42.76
07/05/2025	14:29:14.895	3		42.76
			3	42.76
			3	42.76
07/05/2025	14:29:12.637	23		42.76
			23	42.76
			23	42.76
07/05/2025	14:28:18.503	200		42.75
			200	42.75
			200	42.75
07/05/2025	14:28:05.652	50		42.77
			50	42.77
			50	42.77
07/05/2025	14:27:18.579	35		42.77
			35	42.77
			35	42.77
07/05/2025	14:27:16.297	100		42.75
			100	42.75
			100	42.75
07/05/2025	14:27:00.366	3		42.77
			3	42.77
			3	42.77
07/05/2025	14:26:56.746	230		42.75
			230	42.75
			230	42.75
07/05/2025	14:26:26.292	40		42.75
			40	42.75
			40	42.75
07/05/2025	14:25:44.568	6		42.76
			6	42.76
			6	42.76
07/05/2025	14:25:11.271	100		42.76
			100	42.76
			100	42.76
07/05/2025	14:24:43.426	4		42.76
			4	42.76
			4	42.76
07/05/2025	14:24:40.506	7		42.78
			7	42.78
			7	42.78
07/05/2025	14:23:55.302	1		42.78
			1	42.78
			1	42.78
07/05/2025	14:23:47.152	50		42.80
			50	42.80
			50	42.80
07/05/2025	14:23:16.538	20		42.81
			20	42.81
			20	42.81
07/05/2025	14:23:12.749	5		42.81
			5	42.81
			5	42.81
07/05/2025	14:22:58.453	10		42.81
			10	42.81
			10	42.81
07/05/2025	14:22:29.036	24		42.81
			24	42.81
			24	42.81
07/05/2025	14:22:24.901	1		42.81
			1	42.81
			1	42.81
07/05/2025	14:22:04.197	2		42.82
			2	42.82
			2	42.82
07/05/2025	14:21:21.044	1		42.82
			1	42.82
			1	42.82
07/05/2025	14:21:18.891	80		42.82
			80	42.82
			80	42.82
07/05/2025	14:21:17.143	200		42.81
			200	42.81
			200	42.81
07/05/2025	14:20:52.320	5		42.83
			5	42.83
			5	42.83
07/05/2025	14:20:40.062	1		42.84
			1	42.84
			1	42.84
07/05/2025	14:19:46.493	102		42.84
			102	42.84
			102	42.84
07/05/2025	14:19:32.795	69		42.83
			69	42.83
			69	42.83
07/05/2025	14:19:21.995	100		42.84
			100	42.84
			100	42.84
07/05/2025	14:19:11.944	1		42.84
			1	42.84
			1	42.84
07/05/2025	14:18:45.115	5		42.86
			5	42.86
			5	42.86
07/05/2025	14:17:57.617	8		42.84
			8	42.84
			8	42.84
07/05/2025	14:17:50.703	100		42.82
			100	42.82
			100	42.82
07/05/2025	14:17:41.615	13		42.82
			13	42.82
			13	42.82
07/05/2025	14:17:19.793	9		42.83
			9	42.83
			9	42.83
07/05/2025	14:17:18.475	1		42.83
			1	42.83
			1	42.83
07/05/2025	14:17:13.221	100		42.83
			100	42.83
			100	42.83
07/05/2025	14:16:55.830	3		42.82
			3	42.82
			3	42.82
07/05/2025	14:15:55.021	2		42.84
			2	42.84
			2	42.84
07/05/2025	14:15:29.469	1		42.85
			1	42.85
			1	42.85
07/05/2025	14:15:27.126	10		42.85
			10	42.85
			10	42.85
07/05/2025	14:15:22.662	10		42.85
			10	42.85
			10	42.85
07/05/2025	14:15:20.983	340		42.83
			340	42.83
			340	42.83
07/05/2025	14:15:15.480	600		42.83
			600	42.83
			600	42.83
07/05/2025	14:15:11.565	50		42.83
			50	42.83
			50	42.83
07/05/2025	14:15:03.020	90		42.82
			90	42.82
			90	42.82
07/05/2025	14:14:38.193	150		42.80
			150	42.80
			150	42.80
07/05/2025	14:13:49.808	134		42.80
			134	42.80
			134	42.80
07/05/2025	14:13:39.168	23		42.81
			23	42.81
			23	42.81
07/05/2025	14:13:35.348	1		42.81
			1	42.81
			1	42.81
07/05/2025	14:13:30.283	5		42.81
			5	42.81
			5	42.81
07/05/2025	14:12:59.130	10		42.82
			10	42.82
			10	42.82
07/05/2025	14:12:29.309	165		42.81
			165	42.81
			165	42.81
07/05/2025	14:11:48.475	119		42.81
			119	42.81
			119	42.81
07/05/2025	14:11:32.126	150		42.81
			150	42.81
			150	42.81
07/05/2025	14:11:29.668	4		42.82
			4	42.82
			4	42.82
07/05/2025	14:11:24.374	8		42.82
			8	42.82
			8	42.82
07/05/2025	14:10:36.377	3		42.82
			3	42.82
			3	42.82
07/05/2025	14:10:32.502	10		42.82
			10	42.82
			10	42.82
07/05/2025	14:10:11.587	7		42.82
			7	42.82
			7	42.82
07/05/2025	14:10:08.669	24		42.81
			24	42.81
			24	42.81
07/05/2025	14:10:01.352	35		42.82
			35	42.82
			35	42.82
07/05/2025	14:09:21.629	150		42.81
			150	42.81
			150	42.81
07/05/2025	14:09:12.089	40		42.81
			40	42.81
			40	42.81
07/05/2025	14:08:10.306	20		42.84
			20	42.84
			20	42.84
07/05/2025	14:08:01.928	14		42.84
			14	42.84
			14	42.84
07/05/2025	14:07:54.780	3 700		42.81
			3 700	42.81
			3 700	42.81
07/05/2025	14:07:45.681	800		42.84
			800	42.84
			800	42.84
07/05/2025	14:07:33.033	100		42.84
			100	42.84
			100	42.84
07/05/2025	14:06:21.855	2		42.82
			2	42.82
			2	42.82
07/05/2025	14:06:06.685	15		42.82
			15	42.82
			15	42.82
07/05/2025	14:04:43.294	25		42.82
			25	42.82
			25	42.82
07/05/2025	14:04:23.624	5		42.83
			5	42.83
			5	42.83
07/05/2025	14:04:12.975	2		42.81
			2	42.81
			2	42.81
07/05/2025	14:04:03.796	50		42.83
			50	42.83
			50	42.83
07/05/2025	14:04:03.260	12		42.83
			12	42.83
			12	42.83
07/05/2025	14:04:01.526	70		42.83
			70	42.83
			70	42.83
07/05/2025	14:03:53.271	70		42.83
			70	42.83
			70	42.83
07/05/2025	14:03:21.265	12		42.83
			12	42.83
			12	42.83
07/05/2025	14:03:19.001	50		42.83
			50	42.83
			50	42.83
07/05/2025	14:03:04.222	110		42.81
			110	42.81
			110	42.81
07/05/2025	14:03:02.071	250		42.81
			250	42.81
			250	42.81
07/05/2025	14:02:33.969	480		42.81
			480	42.81
			480	42.81
07/05/2025	14:01:58.369	27		42.83
			27	42.83
			27	42.83
07/05/2025	14:01:01.554	200		42.84
			200	42.84
			200	42.84
07/05/2025	14:00:54.001	1		42.83
			1	42.83
			1	42.83
07/05/2025	13:59:57.632	1		42.84
			1	42.84
			1	42.84
07/05/2025	13:59:18.099	6		42.84
			6	42.84
			6	42.84
07/05/2025	13:59:01.918	8		42.83
			8	42.83
			8	42.83

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: 1 627.50
Ask: 1 628.50
Volume: 68 354
-1.18%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:13:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice