Tradegate Exchange

BASF SE

1504

1230

42.35

Date	Time	Volume	Order Volume	Price
07/05/2025	18:33:32.505	20		42.35
			20	42.35
			20	42.35
07/05/2025	18:32:27.510	200		42.19
			50	42.19
			100	42.19
			200	42.19
			50	42.19
07/05/2025	18:31:46.475	50		42.35
			50	42.35
			50	42.35
07/05/2025	18:28:41.382	50		42.36
			50	42.36
			50	42.36
07/05/2025	18:28:33.486	5		42.18
			5	42.18
			5	42.18
07/05/2025	18:27:08.090	50		42.37
			50	42.37
			50	42.37
07/05/2025	18:26:35.490	3		42.37
			3	42.37
			3	42.37
07/05/2025	18:26:32.873	3		42.18
			3	42.18
			3	42.18
07/05/2025	18:26:24.417	6		42.37
			6	42.37
			6	42.37
07/05/2025	18:25:40.236	1		42.36
			1	42.36
			1	42.36
07/05/2025	18:22:13.636	50		42.38
			50	42.38
			50	42.38
07/05/2025	18:20:33.186	40		42.39
			40	42.39
			40	42.39
07/05/2025	18:18:41.764	89		42.38
			89	42.38
			89	42.38
07/05/2025	18:18:34.711	711		42.38
			61	42.38
			711	42.38
			50	42.38
			500	42.38
			100	42.38
07/05/2025	18:16:49.027	3		42.39
			3	42.39
			3	42.39
07/05/2025	18:15:39.350	2		42.39
			2	42.39
			2	42.39
07/05/2025	18:14:38.923	119		42.31
			119	42.31
			100	42.31
			19	42.31
07/05/2025	18:14:35.876	4		42.31
			4	42.31
			4	42.31
07/05/2025	18:12:27.006	47		42.31
			47	42.31
			47	42.31
07/05/2025	18:12:15.876	200		42.21
			200	42.21
			50	42.21
			100	42.21
			50	42.21
07/05/2025	18:11:46.200	10		42.15
			10	42.15
			10	42.15
07/05/2025	18:08:47.763	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:08:23.913	6		42.21
			6	42.21
			6	42.21
07/05/2025	18:06:12.071	3		42.16
			3	42.16
			3	42.16
07/05/2025	18:05:48.846	20		42.21
			20	42.21
			20	42.21
07/05/2025	18:05:34.059	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:05:29.364	50		42.16
			20	42.16
			30	42.16
			50	42.16
07/05/2025	18:05:00.929	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:05:00.544	95		42.21
			50	42.21
			45	42.21
			95	42.21
07/05/2025	18:04:00.035	20		42.21
			20	42.21
			20	42.21
07/05/2025	18:03:32.872	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:03:08.839	7		42.21
			7	42.21
			7	42.21
07/05/2025	18:02:35.817	6		42.21
			6	42.21
			6	42.21
07/05/2025	18:02:30.483	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:02:00.402	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:01:57.680	10		42.21
			10	42.21
			10	42.21
07/05/2025	18:01:51.746	1		42.21
			1	42.21
			1	42.21
07/05/2025	18:01:06.265	10		42.21
			10	42.21
			10	42.21
07/05/2025	17:58:55.204	17		42.21
			17	42.21
			17	42.21
07/05/2025	17:57:56.494	15		42.21
			15	42.21
			15	42.21
07/05/2025	17:56:32.079	10		42.21
			10	42.21
			10	42.21
07/05/2025	17:55:57.068	2		42.21
			2	42.21
			2	42.21
07/05/2025	17:55:12.045	1		42.21
			1	42.21
			1	42.21
07/05/2025	17:54:30.970	1		42.25
			1	42.25
			1	42.25
07/05/2025	17:54:10.971	3		42.13
			3	42.13
			3	42.13
07/05/2025	17:54:02.623	3		42.26
			3	42.26
			3	42.26
07/05/2025	17:53:58.520	30		42.26
			30	42.26
			30	42.26
07/05/2025	17:53:28.107	6		42.12
			6	42.12
			6	42.12
07/05/2025	17:52:29.663	300		42.14
			50	42.14
			100	42.14
			61	42.14
			89	42.14
			300	42.14
07/05/2025	17:52:28.862	29		42.30
			29	42.30
			29	42.30
07/05/2025	17:51:51.726	10		42.30
			10	42.30
			10	42.30
07/05/2025	17:50:44.929	94		42.30
			94	42.30
			94	42.30
07/05/2025	17:50:44.528	50		42.28
			10	42.28
			40	42.28
			50	42.28
07/05/2025	17:50:31.395	1		42.28
			1	42.28
			1	42.28
07/05/2025	17:50:01.162	1		42.14
			1	42.14
			1	42.14
07/05/2025	17:48:47.086	200		42.16
			100	42.16
			200	42.16
			100	42.16
07/05/2025	17:48:32.533	48		42.14
			8	42.14
			48	42.14
			40	42.14
07/05/2025	17:48:28.804	23		42.33
			23	42.33
			23	42.33
07/05/2025	17:48:26.340	10		42.33
			10	42.33
			10	42.33
07/05/2025	17:47:52.850	2		42.33
			2	42.33
			2	42.33
07/05/2025	17:46:56.070	150		42.18
			100	42.18
			150	42.18
			50	42.18
07/05/2025	17:46:19.254	10		42.33
			10	42.33
			10	42.33
07/05/2025	17:43:55.769	13		42.34
			13	42.34
			13	42.34
07/05/2025	17:39:41.370	1 366		42.22
			1 366	42.22
			1 366	42.22
07/05/2025	17:39:37.067	10		42.21
			10	42.21
			10	42.21
07/05/2025	17:39:29.912	2		42.21
			2	42.21
			2	42.21
07/05/2025	17:39:27.793	4		42.21
			4	42.21
			4	42.21
07/05/2025	17:38:53.825	48		42.21
			48	42.21
			48	42.21
07/05/2025	17:38:27.654	10		42.21
			10	42.21
			10	42.21
07/05/2025	17:38:13.735	10		42.21
			10	42.21
			10	42.21
07/05/2025	17:37:43.572	12		42.21
			12	42.21
			12	42.21
07/05/2025	17:37:02.120	45		42.21
			45	42.21
			45	42.21
07/05/2025	17:36:13.947	60		42.21
			60	42.21
			60	42.21
07/05/2025	17:36:06.950	2		42.21
			2	42.21
			2	42.21
07/05/2025	17:36:06.665	184		42.22
			136	42.22
			184	42.22
			48	42.22
07/05/2025	17:36:04.119	4		42.13
			4	42.13
			4	42.13
07/05/2025	17:35:57.845	5		42.37
			5	42.37
			5	42.37
07/05/2025	17:35:57.535	5		42.37
			5	42.37
			5	42.37
07/05/2025	17:35:43.912	10		42.38
			10	42.38
			10	42.38
07/05/2025	17:35:30.593	2		42.36
			2	42.36
			2	42.36
07/05/2025	17:35:29.042	608		42.36
			100	42.36
			114	42.36
			30	42.36
			1	42.36
			50	42.36
			300	42.36
			15	42.36
			500	42.36
			1	42.36
			26	42.36
			1	42.36
			5	42.36
			4	42.36
			14	42.36
			5	42.36
			50	42.36
07/05/2025	17:29:58.128	196		42.23
			196	42.23
			196	42.23
07/05/2025	17:29:57.254	4		42.23
			4	42.23
			4	42.23
07/05/2025	17:29:28.214	1		42.26
			1	42.26
			1	42.26
07/05/2025	17:29:20.565	1		42.26
			1	42.26
			1	42.26
07/05/2025	17:29:18.277	25		42.26
			25	42.26
			25	42.26
07/05/2025	17:28:58.421	2		42.26
			2	42.26
			2	42.26
07/05/2025	17:28:29.995	20		42.26
			20	42.26
			20	42.26
07/05/2025	17:27:39.042	200		42.28
			200	42.28
			200	42.28
07/05/2025	17:27:32.606	800		42.28
			800	42.28
			800	42.28
07/05/2025	17:27:17.424	580		42.28
			580	42.28
			580	42.28
07/05/2025	17:26:45.847	30		42.30
			30	42.30
			30	42.30
07/05/2025	17:26:09.186	30		42.31
			30	42.31
			30	42.31
07/05/2025	17:25:44.624	30		42.31
			30	42.31
			30	42.31
07/05/2025	17:25:07.917	2		42.29
			2	42.29
			2	42.29
07/05/2025	17:24:22.952	1 403		42.29
			1 403	42.29
			1 379	42.29
			24	42.29
07/05/2025	17:23:55.559	700		42.29
			700	42.29
			700	42.29
07/05/2025	17:23:49.138	70		42.29
			70	42.29
			70	42.29
07/05/2025	17:23:46.795	10		42.29
			10	42.29
			10	42.29
07/05/2025	17:23:20.562	600		42.29
			50	42.29
			550	42.29
			600	42.29
07/05/2025	17:22:32.579	600		42.29
			600	42.29
			600	42.29
07/05/2025	17:22:32.347	600		42.29
			3	42.29
			600	42.29
			597	42.29
07/05/2025	17:22:11.970	800		42.29
			800	42.29
			800	42.29
07/05/2025	17:19:45.677	200		42.29
			200	42.29
			200	42.29
07/05/2025	17:19:44.227	2		42.30
			2	42.30
			2	42.30
07/05/2025	17:19:33.201	100		42.29
			100	42.29
			100	42.29
07/05/2025	17:19:08.965	72		42.28
			72	42.28
			72	42.28
07/05/2025	17:19:04.135	46		42.28
			46	42.28
			46	42.28
07/05/2025	17:18:42.192	25		42.28
			25	42.28
			25	42.28
07/05/2025	17:17:42.080	171		42.29
			171	42.29
			171	42.29
07/05/2025	17:17:00.748	10		42.28
			10	42.28
			10	42.28
07/05/2025	17:16:34.972	11		42.31
			11	42.31
			11	42.31
07/05/2025	17:16:07.886	100		42.29
			100	42.29
			100	42.29
07/05/2025	17:15:21.853	30		42.31
			30	42.31
			30	42.31
07/05/2025	17:15:19.903	1 200		42.31
			1 200	42.31
			1 200	42.31
07/05/2025	17:14:40.388	800		42.29
			800	42.29
			800	42.29
07/05/2025	17:14:38.146	120		42.28
			120	42.28
			120	42.28
07/05/2025	17:13:31.810	13		42.29
			13	42.29
			13	42.29
07/05/2025	17:13:16.874	300		42.29
			300	42.29
			300	42.29
07/05/2025	17:11:47.473	615		42.28
			615	42.28
			615	42.28
07/05/2025	17:11:27.019	240		42.28
			240	42.28
			240	42.28
07/05/2025	17:10:27.451	250		42.27
			250	42.27
			250	42.27
07/05/2025	17:10:00.783	2		42.26
			2	42.26
			2	42.26
07/05/2025	17:09:58.350	25		42.25
			25	42.25
			25	42.25
07/05/2025	17:09:27.121	5		42.24
			5	42.24
			5	42.24
07/05/2025	17:09:25.359	40		42.24
			40	42.24
			40	42.24
07/05/2025	17:09:15.625	800		42.23
			800	42.23
			800	42.23
07/05/2025	17:09:00.857	50		42.25
			50	42.25
			50	42.25
07/05/2025	17:08:21.962	350		42.23
			350	42.23
			350	42.23
07/05/2025	17:07:49.841	45		42.22
			45	42.22
			45	42.22
07/05/2025	17:07:46.531	10		42.22
			10	42.22
			10	42.22
07/05/2025	17:07:43.952	50		42.22
			50	42.22
			50	42.22
07/05/2025	17:07:19.187	1 210		42.22
			1 210	42.22
			10	42.22
			1 200	42.22
07/05/2025	17:06:39.658	800		42.23
			800	42.23
			800	42.23
07/05/2025	17:05:09.338	2		42.20
			2	42.20
			2	42.20
07/05/2025	17:04:05.599	200		42.16
			200	42.16
			200	42.16
07/05/2025	17:02:55.910	3		42.15
			3	42.15
			3	42.15
07/05/2025	17:02:55.077	190		42.15
			190	42.15
			190	42.15
07/05/2025	17:02:07.344	10		42.14
			10	42.14
			10	42.14
07/05/2025	17:01:53.719	16		42.14
			16	42.14
			16	42.14
07/05/2025	17:00:19.264	560		42.15
			560	42.15
			560	42.15
07/05/2025	16:59:51.337	150		42.17
			150	42.17
			150	42.17
07/05/2025	16:59:08.636	25		42.14
			25	42.14
			25	42.14
07/05/2025	16:57:27.087	35		42.14
			35	42.14
			35	42.14
07/05/2025	16:57:23.199	6		42.15
			6	42.15
			6	42.15
07/05/2025	16:57:14.436	25		42.15
			25	42.15
			25	42.15
07/05/2025	16:56:56.250	50		42.16
			50	42.16
			50	42.16
07/05/2025	16:56:46.036	3		42.16
			3	42.16
			3	42.16
07/05/2025	16:56:25.860	10		42.15
			10	42.15
			10	42.15
07/05/2025	16:55:28.954	1 220		42.14
			70	42.14
			1 150	42.14
			1 001	42.14
			219	42.14
07/05/2025	16:55:00.349	650		42.10
			500	42.10
			650	42.10
			150	42.10
07/05/2025	16:54:50.344	95		42.11
			95	42.11
			95	42.11
07/05/2025	16:54:46.906	50		42.11
			50	42.11
			50	42.11
07/05/2025	16:54:46.835	210		42.15
			10	42.15
			200	42.15
			210	42.15
07/05/2025	16:54:38.372	1 416		42.15
			30	42.15
			6	42.15
			1 416	42.15
			800	42.15
			50	42.15
			200	42.15
			300	42.15
			30	42.15
07/05/2025	16:53:24.994	800		42.18
			800	42.18
			800	42.18
07/05/2025	16:53:16.250	11		42.18
			11	42.18
			11	42.18
07/05/2025	16:52:38.312	100		42.19
			100	42.19
			100	42.19
07/05/2025	16:52:33.195	47		42.19
			47	42.19
			47	42.19
07/05/2025	16:52:18.461	15		42.19
			15	42.19
			15	42.19
07/05/2025	16:52:06.458	50		42.20
			50	42.20
			50	42.20
07/05/2025	16:52:03.697	15		42.19
			15	42.19
			15	42.19
07/05/2025	16:51:57.464	250		42.20
			250	42.20
			250	42.20
07/05/2025	16:51:18.823	142		42.19
			142	42.19
			142	42.19
07/05/2025	16:50:51.124	4		42.21
			4	42.21
			4	42.21
07/05/2025	16:48:59.457	50		42.25
			50	42.25
			50	42.25
07/05/2025	16:48:36.080	5		42.24
			5	42.24
			5	42.24
07/05/2025	16:48:21.524	4		42.24
			4	42.24
			4	42.24
07/05/2025	16:48:00.439	100		42.25
			100	42.25
			100	42.25
07/05/2025	16:47:05.356	1 230		42.29
			1 200	42.29
			30	42.29
			1 230	42.29
07/05/2025	16:47:00.269	800		42.27
			800	42.27
			800	42.27
07/05/2025	16:46:52.297	239		42.27
			239	42.27
			239	42.27
07/05/2025	16:46:47.401	175		42.28
			175	42.28
			175	42.28
07/05/2025	16:46:32.375	6		42.29
			6	42.29
			6	42.29
07/05/2025	16:44:55.648	260		42.33
			260	42.33
			260	42.33
07/05/2025	16:44:09.940	34		42.31
			34	42.31
			34	42.31
07/05/2025	16:43:09.366	17		42.32
			17	42.32
			17	42.32
07/05/2025	16:43:05.132	6		42.32
			6	42.32
			6	42.32
07/05/2025	16:41:14.125	51		42.29
			51	42.29
			51	42.29
07/05/2025	16:40:28.486	12		42.30
			12	42.30
			12	42.30
07/05/2025	16:40:23.353	70		42.30
			70	42.30
			70	42.30
07/05/2025	16:39:57.273	1		42.30
			1	42.30
			1	42.30
07/05/2025	16:39:54.489	72		42.29
			72	42.29
			72	42.29
07/05/2025	16:39:38.600	20		42.30
			20	42.30
			20	42.30
07/05/2025	16:38:09.466	40		42.29
			40	42.29
			40	42.29
07/05/2025	16:37:43.561	10		42.29
			10	42.29
			10	42.29
07/05/2025	16:37:04.136	17		42.30
			17	42.30
			17	42.30
07/05/2025	16:36:59.220	15		42.30
			15	42.30
			15	42.30
07/05/2025	16:36:21.445	3		42.29
			3	42.29
			3	42.29
07/05/2025	16:34:48.244	10		42.31
			10	42.31
			10	42.31
07/05/2025	16:34:16.683	65		42.32
			65	42.32
			65	42.32
07/05/2025	16:33:54.221	150		42.31
			150	42.31
			150	42.31
07/05/2025	16:33:50.109	10		42.31
			10	42.31
			10	42.31
07/05/2025	16:33:23.396	18		42.29
			18	42.29
			18	42.29
07/05/2025	16:32:37.526	250		42.29
			250	42.29
			250	42.29
07/05/2025	16:32:31.374	25		42.29
			25	42.29
			25	42.29
07/05/2025	16:31:43.332	500		42.30
			500	42.30
			500	42.30
07/05/2025	16:31:20.267	5		42.30
			5	42.30
			5	42.30
07/05/2025	16:31:07.132	41		42.29
			41	42.29
			41	42.29
07/05/2025	16:31:00.076	165		42.29
			165	42.29
			165	42.29
07/05/2025	16:30:09.423	50		42.27
			50	42.27
			50	42.27
07/05/2025	16:29:33.757	7		42.27
			7	42.27
			7	42.27
07/05/2025	16:29:11.472	10		42.28
			10	42.28
			10	42.28
07/05/2025	16:28:36.934	10		42.28
			10	42.28
			10	42.28
07/05/2025	16:28:33.075	50		42.27
			50	42.27
			50	42.27
07/05/2025	16:27:26.828	5		42.23
			5	42.23
			5	42.23
07/05/2025	16:27:15.910	15		42.25
			15	42.25
			15	42.25
07/05/2025	16:26:52.470	290		42.22
			290	42.22
			290	42.22
07/05/2025	16:25:50.267	4		42.22
			4	42.22
			4	42.22
07/05/2025	16:25:38.670	100		42.22
			100	42.22
			100	42.22
07/05/2025	16:24:45.595	800		42.26
			800	42.26
			800	42.26
07/05/2025	16:23:46.559	20		42.24
			20	42.24
			20	42.24
07/05/2025	16:23:05.304	50		42.22
			50	42.22
			50	42.22
07/05/2025	16:23:03.121	23		42.23
			23	42.23
			23	42.23
07/05/2025	16:22:52.446	10		42.23
			10	42.23
			10	42.23
07/05/2025	16:22:32.125	5		42.23
			5	42.23
			5	42.23
07/05/2025	16:21:05.176	599		42.23
			599	42.23
			599	42.23
07/05/2025	16:20:52.697	13		42.23
			13	42.23
			13	42.23
07/05/2025	16:20:43.994	60		42.22
			60	42.22
			60	42.22
07/05/2025	16:19:09.542	20		42.23
			20	42.23
			20	42.23
07/05/2025	16:17:56.887	600		42.22
			600	42.22
			600	42.22
07/05/2025	16:17:19.601	21		42.23
			21	42.23
			21	42.23
07/05/2025	16:17:06.819	3		42.19
			3	42.19
			3	42.19
07/05/2025	16:16:59.826	4		42.20
			4	42.20
			4	42.20
07/05/2025	16:16:58.877	1 569		42.20
			1 569	42.20
			1 569	42.20
07/05/2025	16:16:51.719	800		42.20
			800	42.20
			800	42.20
07/05/2025	16:16:30.801	225		42.21
			225	42.21
			225	42.21
07/05/2025	16:16:19.525	3		42.21
			3	42.21
			3	42.21
07/05/2025	16:15:59.906	75		42.21
			75	42.21
			75	42.21
07/05/2025	16:15:27.683	250		42.22
			250	42.22
			250	42.22
07/05/2025	16:14:27.361	150		42.26
			150	42.26
			150	42.26
07/05/2025	16:13:42.069	118		42.23
			118	42.23
			118	42.23
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

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: 1 632.50
Ask: 1 634.50
Volume: 73 109
-0.76%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 18:34:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice