Tradegate Exchange

BASF SE

414

360

43.02

Date	Time	Volume	Order Volume	Price
22/10/2025	13:36:12.813	800		43.02
			800	43.02
			800	43.02
22/10/2025	13:35:09.858	600		43.01
			600	43.01
			600	43.01
22/10/2025	13:34:20.553	35		43.02
			35	43.02
			35	43.02
22/10/2025	13:33:47.904	300		43.01
			300	43.01
			300	43.01
22/10/2025	13:33:20.170	70		43.02
			70	43.02
			70	43.02
22/10/2025	13:32:29.912	100		43.01
			100	43.01
			100	43.01
22/10/2025	13:32:04.044	800		43.02
			800	43.02
			800	43.02
22/10/2025	13:31:51.463	800		43.02
			800	43.02
			800	43.02
22/10/2025	13:29:02.904	600		43.03
			600	43.03
			600	43.03
22/10/2025	13:29:01.422	405		43.03
			405	43.03
			405	43.03
22/10/2025	13:27:11.570	150		43.00
			150	43.00
			150	43.00
22/10/2025	13:25:50.433	17		42.99
			17	42.99
			17	42.99
22/10/2025	13:25:38.082	689		42.98
			689	42.98
			689	42.98
22/10/2025	13:23:38.956	60		42.98
			60	42.98
			60	42.98
22/10/2025	13:23:12.841	23		42.96
			23	42.96
			23	42.96
22/10/2025	13:22:24.361	800		42.95
			800	42.95
			800	42.95
22/10/2025	13:22:20.149	45		42.95
			45	42.95
			45	42.95
22/10/2025	13:19:37.215	20		42.95
			20	42.95
			20	42.95
22/10/2025	13:17:47.146	30		42.94
			30	42.94
			30	42.94
22/10/2025	13:16:42.870	300		42.92
			300	42.92
			300	42.92
22/10/2025	13:15:58.844	5		42.90
			5	42.90
			5	42.90
22/10/2025	13:15:57.707	50		42.91
			50	42.91
			30	42.91
			20	42.91
22/10/2025	13:15:35.753	30		42.93
			30	42.93
			30	42.93
22/10/2025	13:15:35.345	200		42.94
			200	42.94
			200	42.94
22/10/2025	13:15:31.776	2		42.94
			2	42.94
			2	42.94
22/10/2025	13:15:15.523	2		42.95
			2	42.95
			2	42.95
22/10/2025	13:12:00.042	317		42.94
			317	42.94
			317	42.94
22/10/2025	13:10:48.970	23		42.94
			23	42.94
			23	42.94
22/10/2025	13:08:13.500	1 100		42.97
			1 100	42.97
			1 100	42.97
22/10/2025	13:08:04.478	600		42.96
			600	42.96
			600	42.96
22/10/2025	13:05:16.938	100		42.98
			100	42.98
			100	42.98
22/10/2025	13:03:41.725	30		42.99
			30	42.99
			30	42.99
22/10/2025	12:59:36.492	1		42.94
			1	42.94
			1	42.94
22/10/2025	12:59:25.187	35		42.95
			35	42.95
			35	42.95
22/10/2025	12:58:56.036	170		42.94
			170	42.94
			170	42.94
22/10/2025	12:58:40.788	200		42.94
			200	42.94
			200	42.94
22/10/2025	12:58:37.196	180		42.95
			180	42.95
			180	42.95
22/10/2025	12:58:21.808	140		42.95
			140	42.95
			140	42.95
22/10/2025	12:54:36.312	700		42.98
			700	42.98
			700	42.98
22/10/2025	12:54:25.012	800		42.99
			800	42.99
			800	42.99
22/10/2025	12:53:58.538	47		42.99
			47	42.99
			47	42.99
22/10/2025	12:53:34.758	255		43.00
			255	43.00
			255	43.00
22/10/2025	12:52:15.211	800		43.00
			800	43.00
			800	43.00
22/10/2025	12:51:14.257	5		43.02
			5	43.02
			5	43.02
22/10/2025	12:49:46.860	25		43.01
			25	43.01
			25	43.01
22/10/2025	12:48:42.111	65		43.00
			65	43.00
			65	43.00
22/10/2025	12:47:17.542	100		43.01
			100	43.01
			100	43.01
22/10/2025	12:46:42.685	50		43.00
			50	43.00
			50	43.00
22/10/2025	12:45:56.904	800		43.00
			800	43.00
			800	43.00
22/10/2025	12:42:56.372	500		43.00
			500	43.00
			500	43.00
22/10/2025	12:42:40.915	50		43.02
			50	43.02
			50	43.02
22/10/2025	12:40:59.568	100		43.01
			100	43.01
			100	43.01
22/10/2025	12:40:48.886	136		43.00
			136	43.00
			136	43.00
22/10/2025	12:40:13.019	1 941		43.00
			1 941	43.00
			1 941	43.00
22/10/2025	12:40:04.506	600		43.00
			600	43.00
			600	43.00
22/10/2025	12:39:09.482	800		43.00
			778	43.00
			800	43.00
			22	43.00
22/10/2025	12:39:03.552	175		42.99
			175	42.99
			175	42.99
22/10/2025	12:39:02.979	350		42.99
			350	42.99
			350	42.99
22/10/2025	12:38:57.342	100		42.98
			100	42.98
			100	42.98
22/10/2025	12:36:21.048	9		42.98
			9	42.98
			9	42.98
22/10/2025	12:35:50.666	200		42.97
			200	42.97
			200	42.97
22/10/2025	12:30:50.614	400		42.91
			400	42.91
			400	42.91
22/10/2025	12:30:48.484	50		42.92
			50	42.92
			50	42.92
22/10/2025	12:28:00.311	386		42.94
			386	42.94
			386	42.94
22/10/2025	12:27:49.019	70		42.94
			70	42.94
			70	42.94
22/10/2025	12:26:30.308	20		42.95
			20	42.95
			20	42.95
22/10/2025	12:24:01.328	50		42.93
			50	42.93
			50	42.93
22/10/2025	12:22:18.444	200		42.97
			200	42.97
			200	42.97
22/10/2025	12:21:17.983	250		42.95
			250	42.95
			250	42.95
22/10/2025	12:19:39.731	50		42.94
			50	42.94
			50	42.94
22/10/2025	12:16:38.670	32		42.94
			32	42.94
			32	42.94
22/10/2025	12:16:38.212	100		42.94
			100	42.94
			100	42.94
22/10/2025	12:09:40.277	150		42.97
			150	42.97
			150	42.97
22/10/2025	12:08:36.902	600		42.94
			600	42.94
			600	42.94
22/10/2025	12:04:55.998	200		42.91
			200	42.91
			200	42.91
22/10/2025	12:04:11.977	800		42.93
			800	42.93
			800	42.93
22/10/2025	12:03:43.297	139		42.94
			139	42.94
			139	42.94
22/10/2025	12:03:13.405	200		42.94
			200	42.94
			200	42.94
22/10/2025	12:01:58.086	25		42.96
			25	42.96
			25	42.96
22/10/2025	12:00:55.616	25		42.97
			25	42.97
			25	42.97
22/10/2025	12:00:19.625	5		42.96
			5	42.96
			5	42.96
22/10/2025	11:58:58.865	75		42.95
			75	42.95
			75	42.95
22/10/2025	11:57:51.386	600		42.94
			600	42.94
			600	42.94
22/10/2025	11:57:36.758	15		42.92
			15	42.92
			15	42.92
22/10/2025	11:56:56.188	750		42.92
			750	42.92
			750	42.92
22/10/2025	11:56:38.582	100		42.94
			100	42.94
			100	42.94
22/10/2025	11:56:09.358	36		42.93
			36	42.93
			36	42.93
22/10/2025	11:55:21.188	800		42.94
			800	42.94
			800	42.94
22/10/2025	11:53:31.834	800		42.95
			800	42.95
			800	42.95
22/10/2025	11:53:05.438	1		42.95
			1	42.95
			1	42.95
22/10/2025	11:50:40.788	9		42.95
			9	42.95
			9	42.95
22/10/2025	11:49:48.505	50		42.94
			50	42.94
			50	42.94
22/10/2025	11:49:44.382	1		42.95
			1	42.95
			1	42.95
22/10/2025	11:49:11.376	1		42.95
			1	42.95
			1	42.95
22/10/2025	11:48:56.899	100		42.94
			100	42.94
			100	42.94
22/10/2025	11:48:17.617	248		42.93
			248	42.93
			248	42.93
22/10/2025	11:47:36.694	3		42.93
			3	42.93
			3	42.93
22/10/2025	11:47:22.003	1		42.93
			1	42.93
			1	42.93
22/10/2025	11:44:14.251	70		42.91
			70	42.91
			70	42.91
22/10/2025	11:43:57.358	120		42.92
			120	42.92
			120	42.92
22/10/2025	11:43:07.872	10		42.93
			10	42.93
			10	42.93
22/10/2025	11:42:06.875	200		42.92
			200	42.92
			200	42.92
22/10/2025	11:41:49.426	350		42.91
			350	42.91
			350	42.91
22/10/2025	11:40:43.419	15		42.92
			15	42.92
			15	42.92
22/10/2025	11:37:30.351	200		42.93
			200	42.93
			200	42.93
22/10/2025	11:37:12.259	100		42.94
			100	42.94
			100	42.94
22/10/2025	11:36:12.783	10		42.92
			10	42.92
			10	42.92
22/10/2025	11:35:55.841	100		42.93
			100	42.93
			100	42.93
22/10/2025	11:35:23.233	65		42.92
			65	42.92
			65	42.92
22/10/2025	11:33:30.323	26		42.93
			26	42.93
			26	42.93
22/10/2025	11:33:17.609	300		42.93
			300	42.93
			300	42.93
22/10/2025	11:32:48.314	24		42.94
			24	42.94
			24	42.94
22/10/2025	11:32:43.199	200		42.94
			200	42.94
			200	42.94
22/10/2025	11:31:20.943	90		42.90
			90	42.90
			90	42.90
22/10/2025	11:28:03.750	4		42.86
			4	42.86
			4	42.86
22/10/2025	11:27:05.712	600		42.86
			600	42.86
			312	42.86
			288	42.86
22/10/2025	11:26:55.808	800		42.87
			800	42.87
			800	42.87
22/10/2025	11:26:40.863	90		42.86
			90	42.86
			90	42.86
22/10/2025	11:24:24.742	71		42.88
			71	42.88
			71	42.88
22/10/2025	11:23:57.309	250		42.89
			250	42.89
			250	42.89
22/10/2025	11:22:25.921	69		42.90
			69	42.90
			15	42.90
			54	42.90
22/10/2025	11:22:20.381	460		42.89
			460	42.89
			460	42.89
22/10/2025	11:21:48.858	250		42.89
			250	42.89
			250	42.89
22/10/2025	11:21:22.955	3		42.88
			3	42.88
			3	42.88
22/10/2025	11:18:56.786	100		42.91
			100	42.91
			100	42.91
22/10/2025	11:18:40.113	100		42.88
			100	42.88
			100	42.88
22/10/2025	11:17:52.599	140		42.88
			140	42.88
			140	42.88
22/10/2025	11:16:55.801	250		42.88
			250	42.88
			250	42.88
22/10/2025	11:16:39.837	6		42.87
			6	42.87
			6	42.87
22/10/2025	11:13:44.836	750		42.90
			750	42.90
			750	42.90
22/10/2025	11:13:39.096	12		42.90
			12	42.90
			12	42.90
22/10/2025	11:11:26.017	500		42.89
			100	42.89
			400	42.89
			500	42.89
22/10/2025	11:10:30.977	600		42.89
			600	42.89
			600	42.89
22/10/2025	11:10:20.627	50		42.90
			50	42.90
			50	42.90
22/10/2025	11:09:50.248	100		42.89
			100	42.89
			100	42.89
22/10/2025	11:09:40.786	50		42.89
			50	42.89
			50	42.89
22/10/2025	11:09:11.820	642		42.90
			642	42.90
			642	42.90
22/10/2025	11:09:11.711	1 158		42.90
			1 158	42.90
			600	42.90
			558	42.90
22/10/2025	11:08:05.396	800		42.90
			800	42.90
			800	42.90
22/10/2025	11:07:05.089	75		42.89
			25	42.89
			75	42.89
			50	42.89
22/10/2025	11:05:55.768	505		42.87
			505	42.87
			505	42.87
22/10/2025	11:05:44.706	1		42.87
			1	42.87
			1	42.87
22/10/2025	11:05:40.302	200		42.88
			200	42.88
			200	42.88
22/10/2025	11:05:01.142	100		42.90
			100	42.90
			100	42.90
22/10/2025	11:02:59.399	522		42.92
			522	42.92
			522	42.92
22/10/2025	11:02:27.508	20		42.95
			20	42.95
			20	42.95
22/10/2025	11:01:50.494	830		42.95
			830	42.95
			830	42.95
22/10/2025	11:01:42.831	800		42.94
			800	42.94
			800	42.94
22/10/2025	11:01:37.128	132		42.93
			132	42.93
			132	42.93
22/10/2025	11:01:03.484	500		42.94
			500	42.94
			500	42.94
22/10/2025	11:00:51.127	180		42.93
			180	42.93
			180	42.93
22/10/2025	11:00:40.612	10		42.94
			10	42.94
			10	42.94
22/10/2025	10:58:43.837	25		42.93
			25	42.93
			25	42.93
22/10/2025	10:58:11.802	5		42.94
			5	42.94
			5	42.94
22/10/2025	10:55:48.496	200		42.92
			200	42.92
			200	42.92
22/10/2025	10:51:38.111	10		42.88
			10	42.88
			10	42.88
22/10/2025	10:51:36.177	100		42.90
			100	42.90
			100	42.90
22/10/2025	10:51:10.743	1		42.91
			1	42.91
			1	42.91
22/10/2025	10:50:34.262	200		42.91
			200	42.91
			200	42.91
22/10/2025	10:49:28.106	2		42.90
			2	42.90
			2	42.90
22/10/2025	10:48:17.235	25		42.93
			25	42.93
			25	42.93
22/10/2025	10:46:24.964	1		42.97
			1	42.97
			1	42.97
22/10/2025	10:44:18.908	135		42.94
			135	42.94
			135	42.94
22/10/2025	10:43:24.935	5		42.95
			5	42.95
			5	42.95
22/10/2025	10:41:19.879	150		42.97
			150	42.97
			150	42.97
22/10/2025	10:39:20.131	35		42.96
			35	42.96
			35	42.96
22/10/2025	10:39:20.034	500		42.97
			500	42.97
			500	42.97
22/10/2025	10:38:54.131	5 100		42.97
			5 100	42.97
			5 100	42.97
22/10/2025	10:38:43.060	600		42.97
			600	42.97
			600	42.97
22/10/2025	10:37:35.866	240		42.98
			240	42.98
			240	42.98
22/10/2025	10:37:24.451	20		42.97
			20	42.97
			20	42.97
22/10/2025	10:34:56.485	122		42.98
			122	42.98
			122	42.98
22/10/2025	10:34:40.187	500		42.98
			500	42.98
			500	42.98
22/10/2025	10:32:08.807	12		42.98
			12	42.98
			12	42.98
22/10/2025	10:31:27.499	430		42.98
			430	42.98
			430	42.98
22/10/2025	10:29:58.122	600		42.95
			600	42.95
			600	42.95
22/10/2025	10:27:26.763	148		42.97
			148	42.97
			148	42.97
22/10/2025	10:26:38.384	700		42.95
			700	42.95
			700	42.95
22/10/2025	10:23:25.033	12		42.97
			12	42.97
			12	42.97
22/10/2025	10:22:10.021	50		42.99
			50	42.99
			50	42.99
22/10/2025	10:21:56.822	500		42.97
			500	42.97
			100	42.97
			400	42.97
22/10/2025	10:21:26.513	50		42.98
			50	42.98
			50	42.98
22/10/2025	10:21:02.375	30		42.98
			30	42.98
			30	42.98
22/10/2025	10:19:53.447	100		42.93
			100	42.93
			100	42.93
22/10/2025	10:17:39.815	30		42.96
			30	42.96
			30	42.96
22/10/2025	10:17:28.707	250		42.95
			250	42.95
			250	42.95
22/10/2025	10:15:37.915	15		42.89
			15	42.89
			15	42.89
22/10/2025	10:13:46.659	30		42.93
			30	42.93
			30	42.93
22/10/2025	10:13:35.326	350		42.91
			350	42.91
			350	42.91
22/10/2025	10:12:53.028	80		42.87
			80	42.87
			80	42.87
22/10/2025	10:12:17.109	421		42.85
			421	42.85
			421	42.85
22/10/2025	10:12:16.991	234		42.85
			234	42.85
			234	42.85
22/10/2025	10:11:59.870	100		42.90
			100	42.90
			100	42.90
22/10/2025	10:10:10.966	30		42.89
			30	42.89
			30	42.89
22/10/2025	10:10:09.075	200		42.89
			200	42.89
			200	42.89
22/10/2025	10:09:44.686	30		42.89
			30	42.89
			30	42.89
22/10/2025	10:09:36.312	100		42.88
			100	42.88
			100	42.88
22/10/2025	10:09:27.118	60		42.87
			50	42.87
			10	42.87
			60	42.87
22/10/2025	10:09:21.998	1 384		42.90
			784	42.90
			384	42.90
			600	42.90
			1 000	42.90
22/10/2025	10:09:01.849	1 758		42.90
			1 158	42.90
			600	42.90
			1 678	42.90
			80	42.90
22/10/2025	10:08:53.330	1 828		42.90
			1 828	42.90
			600	42.90
			70	42.90
			1 158	42.90
22/10/2025	10:08:34.901	2 800		42.90
			800	42.90
			2 000	42.90
			90	42.90
			2 710	42.90
22/10/2025	10:07:07.315	600		42.91
			600	42.91
			600	42.91
22/10/2025	10:07:07.187	300		42.92
			300	42.92
			300	42.92
22/10/2025	10:07:00.838	800		42.92
			800	42.92
			800	42.92
22/10/2025	10:06:44.430	400		42.92
			400	42.92
			400	42.92
22/10/2025	10:06:37.056	75		42.92
			75	42.92
			75	42.92
22/10/2025	10:06:32.790	320		42.95
			20	42.95
			200	42.95
			100	42.95
			320	42.95
22/10/2025	10:06:15.681	30		42.96
			30	42.96
			30	42.96
22/10/2025	10:06:09.043	100		42.97
			100	42.97
			100	42.97
22/10/2025	10:06:00.681	60		42.98
			60	42.98
			60	42.98
22/10/2025	10:05:36.129	300		42.96
			300	42.96
			300	42.96
22/10/2025	10:05:31.996	225		42.96
			225	42.96
			225	42.96
22/10/2025	10:04:43.102	350		42.99
			350	42.99
			350	42.99
22/10/2025	10:03:28.344	19		42.99
			19	42.99
			19	42.99
22/10/2025	10:02:48.548	18		43.00
			18	43.00
			18	43.00
22/10/2025	10:02:22.152	600		42.97
			600	42.97
			600	42.97
22/10/2025	10:01:32.310	240		43.00
			240	43.00
			140	43.00
			100	43.00
22/10/2025	10:01:28.489	92		42.99
			92	42.99
			85	42.99
			7	42.99
22/10/2025	10:01:28.440	50		43.00
			50	43.00
			50	43.00
22/10/2025	10:01:25.277	700		43.00
			200	43.00
			700	43.00
			500	43.00
22/10/2025	10:01:25.208	390		43.01
			390	43.01
			390	43.01
22/10/2025	10:01:16.187	600		43.01
			600	43.01
			600	43.01
22/10/2025	10:00:52.166	30		43.05
			30	43.05
			30	43.05
22/10/2025	10:00:28.524	2		43.08
			2	43.08
			2	43.08
22/10/2025	10:00:13.499	525		43.09
			525	43.09
			525	43.09
22/10/2025	10:00:03.330	115		43.10
			115	43.10
			115	43.10
22/10/2025	09:59:30.266	800		43.10
			800	43.10
			800	43.10
22/10/2025	09:57:36.492	100		43.13
			100	43.13
			100	43.13
22/10/2025	09:56:15.445	280		43.16
			30	43.16
			280	43.16
			250	43.16
22/10/2025	09:55:38.230	600		43.16
			600	43.16
			600	43.16
22/10/2025	09:53:42.024	60		43.15
			60	43.15
			60	43.15
22/10/2025	09:52:04.234	20		43.17
			20	43.17
			20	43.17
22/10/2025	09:52:03.886	10		43.19
			10	43.19
			10	43.19
22/10/2025	09:50:28.241	175		43.20
			175	43.20
			175	43.20
22/10/2025	09:50:22.063	1		43.21
			1	43.21
			1	43.21
22/10/2025	09:49:58.728	1		43.20
			1	43.20
			1	43.20
22/10/2025	09:48:23.087	10		43.22
			10	43.22
			10	43.22
22/10/2025	09:47:15.479	300		43.20
			300	43.20
			300	43.20
22/10/2025	09:42:30.698	150		43.20
			150	43.20
			150	43.20
22/10/2025	09:39:06.047	2		43.17
			2	43.17
			2	43.17
22/10/2025	09:38:12.216	200		43.18
			200	43.18
			200	43.18
22/10/2025	09:37:05.594	50		43.15
			50	43.15
			50	43.15
22/10/2025	09:36:58.462	200		43.15
			200	43.15
			200	43.15
22/10/2025	09:36:57.721	50		43.15
			50	43.15
			50	43.15
22/10/2025	09:35:34.573	115		43.19
			115	43.19
			115	43.19
22/10/2025	09:35:23.297	50		43.20
			50	43.20
			50	43.20
22/10/2025	09:34:51.694	800		43.19
			800	43.19
			800	43.19
22/10/2025	09:32:24.322	119		43.10
			119	43.10
			119	43.10
22/10/2025	09:31:53.841	100		43.13
			100	43.13
			100	43.13
22/10/2025	09:31:23.150	3		43.12
			3	43.12
			3	43.12
22/10/2025	09:31:16.839	162		43.13
			162	43.13
			162	43.13
22/10/2025	09:30:52.562	5		43.11
			5	43.11
			5	43.11
22/10/2025	09:30:45.261	10		43.11
			10	43.11
			10	43.11
22/10/2025	09:30:26.203	800		43.13
			800	43.13
			800	43.13
22/10/2025	09:30:01.979	800		43.12
			800	43.12
			800	43.12
22/10/2025	09:29:37.623	500		43.12
			500	43.12
			500	43.12
22/10/2025	09:29:34.397	25		43.12
			25	43.12
			25	43.12
22/10/2025	09:29:03.089	600		43.11
			600	43.11
			600	43.11
22/10/2025	09:25:13.683	600		43.10
			600	43.10
			600	43.10
22/10/2025	09:24:37.391	110		43.07
			110	43.07
			110	43.07
22/10/2025	09:24:01.451	600		43.09
			600	43.09
			600	43.09
22/10/2025	09:23:43.255	800		43.09
			800	43.09
			800	43.09
22/10/2025	09:23:43.172	600		43.08
			600	43.08
			600	43.08
22/10/2025	09:23:17.041	1		43.07
			1	43.07
			1	43.07
22/10/2025	09:21:44.936	10		43.05
			10	43.05
			10	43.05
22/10/2025	09:21:43.192	400		43.07
			400	43.07
			400	43.07
22/10/2025	09:20:27.986	150		43.14
			150	43.14
			150	43.14
22/10/2025	09:19:55.428	500		43.11
			500	43.11
			500	43.11
22/10/2025	09:19:17.839	45		43.10
			45	43.10
			45	43.10
22/10/2025	09:18:22.406	608		43.10
			608	43.10
			608	43.10
22/10/2025	09:17:56.860	600		43.10
			600	43.10
			600	43.10
22/10/2025	09:17:30.715	20		43.16
			20	43.16
			20	43.16
22/10/2025	09:16:54.681	414		43.10
			40	43.10
			374	43.10
			414	43.10
22/10/2025	09:16:03.981	800		43.10
			800	43.10
			800	43.10
22/10/2025	09:15:06.827	232		43.14
			232	43.14
			232	43.14
22/10/2025	09:14:21.143	50		43.14
			50	43.14
			50	43.14
22/10/2025	09:13:11.062	35		43.09
			35	43.09
			35	43.09
22/10/2025	09:12:13.349	50		43.07
			50	43.07
			50	43.07
22/10/2025	09:11:37.660	60		43.10
			60	43.10
			60	43.10
22/10/2025	09:11:00.085	550		43.11
			550	43.11
			450	43.11
			100	43.11
22/10/2025	09:10:42.358	800		43.11
			800	43.11
			800	43.11
22/10/2025	09:09:59.956	100		43.13
			100	43.13
			100	43.13
22/10/2025	09:09:39.317	4		43.13
			4	43.13
			4	43.13
22/10/2025	09:08:53.500	110		43.16
			110	43.16
			110	43.16
22/10/2025	09:07:46.146	347		43.13
			347	43.13
			347	43.13
22/10/2025	09:07:40.031	600		43.15
			600	43.15
			600	43.15
22/10/2025	09:07:16.487	75		43.14
			75	43.14
			75	43.14
22/10/2025	09:06:59.412	112		43.13
			112	43.13
			112	43.13
22/10/2025	09:06:41.267	93		43.15
			93	43.15
			93	43.15
22/10/2025	09:06:37.718	60		43.15
			60	43.15
			60	43.15
22/10/2025	09:06:11.358	15		43.13
			15	43.13
			15	43.13
22/10/2025	09:05:46.705	6		43.19
			6	43.19
			6	43.19
22/10/2025	09:05:30.843	158		43.18
			158	43.18
			158	43.18
22/10/2025	09:04:33.550	80		43.15
			80	43.15
			80	43.15
22/10/2025	09:04:32.918	130		43.15
			130	43.15
			130	43.15
22/10/2025	09:03:22.615	600		43.18
			600	43.18
			600	43.18
22/10/2025	09:02:54.560	600		43.18
			600	43.18
			600	43.18
22/10/2025	09:01:58.245	20		43.28
			20	43.28
			20	43.28
22/10/2025	09:01:47.945	150		43.29
			150	43.29
			150	43.29
22/10/2025	09:01:46.187	250		43.25
			250	43.25
			250	43.25
22/10/2025	09:01:01.881	600		43.35
			600	43.35
			600	43.35
22/10/2025	09:01:00.290	100		43.33
			100	43.33
			100	43.33
22/10/2025	09:01:00.152	43		43.30
			10	43.30
			33	43.30
			43	43.30
22/10/2025	09:00:48.632	3 000		43.24
			3 000	43.24
			3 000	43.24
22/10/2025	08:58:47.905	30		43.20
			30	43.20
			30	43.20
22/10/2025	08:58:36.227	7		43.01
			7	43.01
			7	43.01
22/10/2025	08:55:12.781	300		43.01
			60	43.01
			240	43.01
			300	43.01
22/10/2025	08:54:35.157	20		43.20
			20	43.20
			20	43.20
22/10/2025	08:53:37.434	33		43.01
			33	43.01
			33	43.01
22/10/2025	08:52:28.402	500		43.20
			500	43.20
			500	43.20
22/10/2025	08:51:28.072	250		43.20
			250	43.20
			50	43.20
			60	43.20
			140	43.20
22/10/2025	08:50:13.335	89		43.01
			89	43.01
			89	43.01
22/10/2025	08:48:34.798	50		43.20
			50	43.20
			50	43.20
22/10/2025	08:46:58.786	75		43.01
			60	43.01
			15	43.01
			75	43.01
22/10/2025	08:46:40.903	200		43.20
			200	43.20
			200	43.20
22/10/2025	08:43:43.250	3		43.20
			3	43.20
			3	43.20
22/10/2025	08:43:24.366	500		43.10
			500	43.10
			440	43.10
			60	43.10
22/10/2025	08:40:49.824	246		43.06
			246	43.06
			246	43.06
22/10/2025	08:37:47.917	112		43.06
			112	43.06
			112	43.06
22/10/2025	08:37:14.637	50		43.06
			50	43.06
			50	43.06
22/10/2025	08:31:03.943	11 400		43.05
			11 400	43.05
			11 400	43.05
22/10/2025	08:30:52.120	500		43.04
			500	43.04
			500	43.04

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

Beyond Meat Inc. Bid: 5.794 / Ask: 5.892
Volume: 15 873 738
+87.84%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 13:36:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice