Tradegate Exchange

BASF SE

338

238

43.56

Date	Time	Volume	Order Volume	Price
24/10/2025	11:35:38.840	18		43.56
			18	43.56
			18	43.56
24/10/2025	11:35:14.962	120		43.57
			120	43.57
			120	43.57
24/10/2025	11:34:42.884	450		43.58
			450	43.58
			450	43.58
24/10/2025	11:31:11.905	600		43.59
			600	43.59
			600	43.59
24/10/2025	11:31:11.791	600		43.58
			600	43.58
			600	43.58
24/10/2025	11:31:11.607	600		43.58
			600	43.58
			600	43.58
24/10/2025	11:31:07.827	600		43.58
			600	43.58
			600	43.58
24/10/2025	11:30:45.314	600		43.56
			600	43.56
			600	43.56
24/10/2025	11:29:55.022	40		43.53
			40	43.53
			40	43.53
24/10/2025	11:28:55.744	220		43.52
			220	43.52
			220	43.52
24/10/2025	11:28:27.436	2 875		43.55
			1 731	43.55
			1 144	43.55
			2 875	43.55
24/10/2025	11:27:35.247	600		43.55
			600	43.55
			600	43.55
24/10/2025	11:26:50.389	600		43.55
			600	43.55
			600	43.55
24/10/2025	11:26:25.102	50		43.58
			50	43.58
			50	43.58
24/10/2025	11:25:28.175	50		43.60
			50	43.60
			50	43.60
24/10/2025	11:24:24.062	400		43.60
			400	43.60
			20	43.60
			380	43.60
24/10/2025	11:23:36.042	600		43.60
			600	43.60
			600	43.60
24/10/2025	11:23:19.447	60		43.59
			60	43.59
			60	43.59
24/10/2025	11:20:04.655	220		43.59
			220	43.59
			220	43.59
24/10/2025	11:19:01.494	120		43.57
			120	43.57
			120	43.57
24/10/2025	11:18:17.360	300		43.57
			300	43.57
			300	43.57
24/10/2025	11:17:43.151	5		43.59
			5	43.59
			5	43.59
24/10/2025	11:16:42.761	150		43.60
			150	43.60
			150	43.60
24/10/2025	11:16:07.538	40		43.60
			40	43.60
			40	43.60
24/10/2025	11:12:39.197	50		43.56
			50	43.56
			50	43.56
24/10/2025	11:11:57.189	2		43.58
			2	43.58
			2	43.58
24/10/2025	11:10:54.039	925		43.55
			925	43.55
			925	43.55
24/10/2025	11:09:07.812	600		43.55
			600	43.55
			600	43.55
24/10/2025	11:06:26.997	12		43.59
			12	43.59
			12	43.59
24/10/2025	11:06:06.688	138		43.57
			138	43.57
			138	43.57
24/10/2025	11:05:43.002	600		43.58
			600	43.58
			600	43.58
24/10/2025	11:04:35.638	45		43.57
			45	43.57
			45	43.57
24/10/2025	11:04:02.222	50		43.56
			50	43.56
			50	43.56
24/10/2025	11:03:56.211	600		43.56
			600	43.56
			600	43.56
24/10/2025	11:02:02.092	615		43.57
			615	43.57
			615	43.57
24/10/2025	11:01:53.261	100		43.57
			100	43.57
			100	43.57
24/10/2025	11:01:37.886	50		43.57
			50	43.57
			50	43.57
24/10/2025	11:00:28.625	10		43.57
			10	43.57
			10	43.57
24/10/2025	11:00:03.248	16		43.56
			16	43.56
			16	43.56
24/10/2025	10:59:35.268	45		43.55
			45	43.55
			45	43.55
24/10/2025	10:58:53.520	45		43.55
			45	43.55
			45	43.55
24/10/2025	10:56:05.865	100		43.59
			100	43.59
			100	43.59
24/10/2025	10:55:59.853	25		43.58
			25	43.58
			25	43.58
24/10/2025	10:55:05.833	100		43.57
			100	43.57
			100	43.57
24/10/2025	10:55:04.669	25		43.57
			25	43.57
			25	43.57
24/10/2025	10:54:13.394	125		43.56
			125	43.56
			125	43.56
24/10/2025	10:52:10.519	400		43.55
			400	43.55
			400	43.55
24/10/2025	10:52:10.371	500		43.55
			5	43.55
			500	43.55
			495	43.55
24/10/2025	10:50:38.710	600		43.59
			600	43.59
			600	43.59
24/10/2025	10:49:57.189	400		43.61
			400	43.61
			400	43.61
24/10/2025	10:49:06.663	600		43.61
			600	43.61
			600	43.61
24/10/2025	10:47:46.646	70		43.58
			70	43.58
			70	43.58
24/10/2025	10:47:46.266	50		43.59
			50	43.59
			50	43.59
24/10/2025	10:47:13.202	70		43.59
			70	43.59
			70	43.59
24/10/2025	10:45:10.115	100		43.59
			100	43.59
			100	43.59
24/10/2025	10:45:05.984	200		43.58
			200	43.58
			200	43.58
24/10/2025	10:44:22.824	600		43.60
			600	43.60
			600	43.60
24/10/2025	10:43:24.488	60		43.60
			60	43.60
			60	43.60
24/10/2025	10:41:35.083	600		43.55
			600	43.55
			600	43.55
24/10/2025	10:40:44.392	70		43.57
			70	43.57
			70	43.57
24/10/2025	10:38:30.512	50		43.59
			50	43.59
			50	43.59
24/10/2025	10:36:38.319	63		43.60
			63	43.60
			63	43.60
24/10/2025	10:35:28.753	50		43.61
			50	43.61
			50	43.61
24/10/2025	10:34:23.182	280		43.61
			280	43.61
			280	43.61
24/10/2025	10:34:12.786	22		43.64
			22	43.64
			22	43.64
24/10/2025	10:33:47.517	154		43.62
			154	43.62
			154	43.62
24/10/2025	10:33:02.311	25		43.61
			25	43.61
			25	43.61
24/10/2025	10:32:42.757	31		43.60
			31	43.60
			31	43.60
24/10/2025	10:30:55.688	250		43.57
			250	43.57
			250	43.57
24/10/2025	10:30:40.559	600		43.58
			600	43.58
			600	43.58
24/10/2025	10:29:58.235	500		43.59
			500	43.59
			500	43.59
24/10/2025	10:29:01.187	50		43.59
			50	43.59
			50	43.59
24/10/2025	10:28:57.381	600		43.59
			600	43.59
			600	43.59
24/10/2025	10:28:33.671	40		43.58
			40	43.58
			40	43.58
24/10/2025	10:27:40.181	600		43.58
			600	43.58
			600	43.58
24/10/2025	10:26:55.650	200		43.58
			200	43.58
			200	43.58
24/10/2025	10:24:26.207	100		43.57
			100	43.57
			100	43.57
24/10/2025	10:22:44.909	600		43.64
			600	43.64
			600	43.64
24/10/2025	10:21:35.975	200		43.65
			200	43.65
			200	43.65
24/10/2025	10:19:20.779	25		43.66
			25	43.66
			25	43.66
24/10/2025	10:18:02.497	30		43.63
			30	43.63
			30	43.63
24/10/2025	10:15:19.774	50		43.62
			50	43.62
			50	43.62
24/10/2025	10:13:26.028	4		43.64
			4	43.64
			4	43.64
24/10/2025	10:12:49.940	75		43.65
			75	43.65
			75	43.65
24/10/2025	10:12:19.155	600		43.64
			600	43.64
			600	43.64
24/10/2025	10:10:17.902	1		43.66
			1	43.66
			1	43.66
24/10/2025	10:08:03.527	100		43.67
			100	43.67
			100	43.67
24/10/2025	10:05:38.568	500		43.67
			500	43.67
			500	43.67
24/10/2025	10:05:23.092	107		43.62
			107	43.62
			107	43.62
24/10/2025	10:05:10.743	4 400		43.65
			4 400	43.65
			3 256	43.65
			1 144	43.65
24/10/2025	10:05:00.954	600		43.65
			600	43.65
			600	43.65
24/10/2025	10:04:35.283	100		43.69
			100	43.69
			100	43.69
24/10/2025	10:04:25.043	50		43.68
			50	43.68
			50	43.68
24/10/2025	10:03:37.713	40		43.71
			40	43.71
			40	43.71
24/10/2025	10:02:18.858	108		43.78
			108	43.78
			108	43.78
24/10/2025	10:02:17.104	80		43.78
			80	43.78
			80	43.78
24/10/2025	10:01:17.313	75		43.83
			75	43.83
			75	43.83
24/10/2025	10:01:14.420	5		43.83
			5	43.83
			5	43.83
24/10/2025	10:00:49.272	1		43.81
			1	43.81
			1	43.81
24/10/2025	10:00:48.463	229		43.81
			229	43.81
			229	43.81
24/10/2025	10:00:37.548	400		43.82
			400	43.82
			400	43.82
24/10/2025	10:00:05.564	200		43.82
			200	43.82
			200	43.82
24/10/2025	09:58:03.940	350		43.79
			350	43.79
			350	43.79
24/10/2025	09:57:29.569	240		43.79
			240	43.79
			240	43.79
24/10/2025	09:57:23.990	200		43.80
			200	43.80
			200	43.80
24/10/2025	09:57:04.149	50		43.79
			50	43.79
			50	43.79
24/10/2025	09:56:46.778	250		43.79
			250	43.79
			250	43.79
24/10/2025	09:55:56.566	35		43.76
			35	43.76
			35	43.76
24/10/2025	09:54:56.928	5		43.79
			5	43.79
			5	43.79
24/10/2025	09:53:56.363	163		43.82
			163	43.82
			163	43.82
24/10/2025	09:52:33.311	250		43.78
			250	43.78
			250	43.78
24/10/2025	09:52:24.394	150		43.78
			150	43.78
			150	43.78
24/10/2025	09:51:34.995	2		43.85
			2	43.85
			2	43.85
24/10/2025	09:51:11.540	100		43.86
			100	43.86
			100	43.86
24/10/2025	09:51:06.836	200		43.88
			200	43.88
			200	43.88
24/10/2025	09:50:21.148	171		43.91
			171	43.91
			171	43.91
24/10/2025	09:50:19.102	11		43.90
			11	43.90
			11	43.90
24/10/2025	09:49:05.625	12		43.90
			12	43.90
			12	43.90
24/10/2025	09:48:09.472	350		44.00
			350	44.00
			350	44.00
24/10/2025	09:46:35.064	100		44.07
			100	44.07
			100	44.07
24/10/2025	09:46:34.872	600		44.07
			600	44.07
			600	44.07
24/10/2025	09:46:34.737	2 050		44.02
			2 050	44.02
			2 050	44.02
24/10/2025	09:45:40.649	800		44.00
			800	44.00
			800	44.00
24/10/2025	09:44:50.917	250		43.98
			250	43.98
			250	43.98
24/10/2025	09:44:38.044	260		43.98
			260	43.98
			260	43.98
24/10/2025	09:44:17.524	140		43.98
			140	43.98
			140	43.98
24/10/2025	09:44:14.359	600		43.98
			600	43.98
			600	43.98
24/10/2025	09:44:06.830	1		43.98
			1	43.98
			1	43.98
24/10/2025	09:43:17.417	600		44.00
			600	44.00
			600	44.00
24/10/2025	09:42:56.659	100		44.01
			100	44.01
			100	44.01
24/10/2025	09:42:13.608	5		43.96
			5	43.96
			5	43.96
24/10/2025	09:40:34.801	10		43.92
			10	43.92
			10	43.92
24/10/2025	09:38:49.879	120		43.89
			120	43.89
			120	43.89
24/10/2025	09:38:47.212	177		43.89
			177	43.89
			177	43.89
24/10/2025	09:38:47.050	600		43.89
			600	43.89
			600	43.89
24/10/2025	09:38:45.554	623		43.89
			23	43.89
			600	43.89
			400	43.89
			223	43.89
24/10/2025	09:37:18.386	600		43.99
			600	43.99
			600	43.99
24/10/2025	09:36:12.486	68		44.00
			68	44.00
			68	44.00
24/10/2025	09:35:35.073	5		44.02
			5	44.02
			5	44.02
24/10/2025	09:34:13.885	200		43.97
			200	43.97
			200	43.97
24/10/2025	09:33:55.722	5		43.93
			5	43.93
			5	43.93
24/10/2025	09:32:36.210	5		43.94
			5	43.94
			5	43.94
24/10/2025	09:32:07.490	111		44.00
			111	44.00
			111	44.00
24/10/2025	09:31:52.096	304		43.99
			304	43.99
			304	43.99
24/10/2025	09:31:38.545	100		43.99
			100	43.99
			100	43.99
24/10/2025	09:30:15.439	9		44.02
			9	44.02
			9	44.02
24/10/2025	09:29:58.574	229		43.96
			229	43.96
			229	43.96
24/10/2025	09:29:39.891	300		43.89
			300	43.89
			300	43.89
24/10/2025	09:28:10.019	700		43.89
			700	43.89
			700	43.89
24/10/2025	09:27:36.038	229		43.94
			229	43.94
			229	43.94
24/10/2025	09:27:28.577	115		43.94
			115	43.94
			115	43.94
24/10/2025	09:26:07.831	10		43.94
			10	43.94
			10	43.94
24/10/2025	09:24:49.575	250		43.90
			250	43.90
			250	43.90
24/10/2025	09:24:25.355	350		43.96
			350	43.96
			350	43.96
24/10/2025	09:24:14.470	600		44.03
			600	44.03
			600	44.03
24/10/2025	09:23:25.437	3 892		44.09
			3 742	44.09
			50	44.09
			50	44.09
			100	44.09
			3 842	44.09
24/10/2025	09:23:22.415	1 158		44.04
			1 158	44.04
			600	44.04
			8	44.04
			200	44.04
			350	44.04
24/10/2025	09:21:37.819	500		44.00
			500	44.00
			500	44.00
24/10/2025	09:20:02.704	500		44.09
			500	44.09
			500	44.09
24/10/2025	09:20:01.654	800		44.09
			800	44.09
			800	44.09
24/10/2025	09:20:00.259	700		44.07
			700	44.07
			700	44.07
24/10/2025	09:19:57.280	800		44.07
			800	44.07
			800	44.07
24/10/2025	09:19:27.861	15		44.06
			15	44.06
			15	44.06
24/10/2025	09:17:19.986	250		44.05
			250	44.05
			250	44.05
24/10/2025	09:17:19.372	100		44.03
			100	44.03
			100	44.03
24/10/2025	09:17:17.966	170		44.03
			170	44.03
			170	44.03
24/10/2025	09:17:15.716	100		44.04
			100	44.04
			100	44.04
24/10/2025	09:17:14.959	200		44.03
			200	44.03
			200	44.03
24/10/2025	09:17:14.764	600		44.03
			600	44.03
			600	44.03
24/10/2025	09:17:14.457	600		44.03
			600	44.03
			600	44.03
24/10/2025	09:16:42.095	600		44.05
			600	44.05
			600	44.05
24/10/2025	09:16:20.879	500		44.09
			500	44.09
			500	44.09
24/10/2025	09:16:06.775	150		44.10
			150	44.10
			150	44.10
24/10/2025	09:16:05.746	50		44.10
			50	44.10
			50	44.10
24/10/2025	09:15:33.460	306		44.12
			306	44.12
			306	44.12
24/10/2025	09:15:31.756	250		44.14
			250	44.14
			250	44.14
24/10/2025	09:14:38.130	700		44.10
			100	44.10
			700	44.10
			600	44.10
24/10/2025	09:14:10.086	400		44.06
			400	44.06
			400	44.06
24/10/2025	09:14:05.395	400		44.07
			400	44.07
			400	44.07
24/10/2025	09:13:27.595	200		44.05
			200	44.05
			200	44.05
24/10/2025	09:13:27.510	306		44.04
			306	44.04
			306	44.04
24/10/2025	09:13:26.139	800		44.04
			800	44.04
			800	44.04
24/10/2025	09:13:24.194	646		44.01
			46	44.01
			174	44.01
			13	44.01
			600	44.01
			200	44.01
			99	44.01
			160	44.01
24/10/2025	09:12:02.026	800		44.01
			800	44.01
			800	44.01
24/10/2025	09:12:00.761	113		44.04
			113	44.04
			113	44.04
24/10/2025	09:11:19.290	150		44.01
			150	44.01
			150	44.01
24/10/2025	09:11:07.090	10 417		44.00
			100	44.00
			20	44.00
			100	44.00
			349	44.00
			47	44.00
			300	44.00
			45	44.00
			6	44.00
			156	44.00
			100	44.00
			100	44.00
			10	44.00
			50	44.00
			200	44.00
			50	44.00
			3 135	44.00
			50	44.00
			120	44.00
			40	44.00
			54	44.00
			211	44.00
			15	44.00
			1 000	44.00
			117	44.00
			353	44.00
			100	44.00
			50	44.00
			1 500	44.00
			12	44.00
			100	44.00
			10 417	44.00
			20	44.00
			50	44.00
			65	44.00
			1	44.00
			10	44.00
			10	44.00
			23	44.00
			25	44.00
			630	44.00
			16	44.00
			140	44.00
			120	44.00
			100	44.00
			100	44.00
			67	44.00
			150	44.00
			400	44.00
24/10/2025	09:10:57.886	665		44.00
			665	44.00
			600	44.00
			65	44.00
24/10/2025	09:10:57.620	600		44.00
			600	44.00
			600	44.00
24/10/2025	09:10:57.397	53		43.99
			53	43.99
			3	43.99
			50	43.99
24/10/2025	09:10:57.266	75		43.96
			75	43.96
			75	43.96
24/10/2025	09:10:57.051	156		43.95
			76	43.95
			156	43.95
			80	43.95
24/10/2025	09:10:56.933	50		43.93
			50	43.93
			50	43.93
24/10/2025	09:10:56.852	100		43.92
			100	43.92
			100	43.92
24/10/2025	09:09:44.859	600		43.90
			600	43.90
			600	43.90
24/10/2025	09:08:06.564	250		43.90
			50	43.90
			200	43.90
			250	43.90
24/10/2025	09:07:28.199	400		43.89
			400	43.89
			400	43.89
24/10/2025	09:07:22.722	600		43.89
			600	43.89
			600	43.89
24/10/2025	09:06:53.916	200		43.88
			200	43.88
			200	43.88
24/10/2025	09:06:14.961	200		43.85
			200	43.85
			200	43.85
24/10/2025	09:05:19.328	1		43.75
			1	43.75
			1	43.75
24/10/2025	09:04:19.342	3		43.80
			3	43.80
			3	43.80
24/10/2025	09:04:12.765	20		43.75
			20	43.75
			20	43.75
24/10/2025	09:02:50.323	126		43.67
			126	43.67
			126	43.67
24/10/2025	09:02:42.040	200		43.69
			200	43.69
			200	43.69
24/10/2025	09:02:40.057	400		43.67
			400	43.67
			400	43.67
24/10/2025	09:01:59.456	250		43.70
			250	43.70
			250	43.70
24/10/2025	09:00:48.546	200		43.72
			200	43.72
			200	43.72
24/10/2025	09:00:48.098	141		43.71
			141	43.71
			141	43.71
24/10/2025	08:54:39.776	500		43.82
			100	43.82
			208	43.82
			500	43.82
			59	43.82
			133	43.82
24/10/2025	08:45:26.590	166		43.72
			166	43.72
			166	43.72
24/10/2025	08:45:13.665	700		43.72
			700	43.72
			200	43.72
			500	43.72
24/10/2025	08:44:13.188	4		43.72
			4	43.72
			4	43.72
24/10/2025	08:42:44.023	15		43.72
			15	43.72
			15	43.72
24/10/2025	08:42:02.171	259		43.73
			259	43.73
			59	43.73
			200	43.73
24/10/2025	08:39:04.324	1		43.79
			1	43.79
			1	43.79
24/10/2025	08:26:22.313	391		43.70
			250	43.70
			141	43.70
			391	43.70
24/10/2025	08:24:28.798	459		43.69
			459	43.69
			200	43.69
			259	43.69
24/10/2025	08:19:55.010	449		43.74
			15	43.74
			59	43.74
			59	43.74
			316	43.74
			449	43.74
24/10/2025	08:19:03.949	300		43.64
			300	43.64
			300	43.64
24/10/2025	08:13:18.102	250		43.65
			250	43.65
			50	43.65
			98	43.65
			102	43.65
24/10/2025	08:11:48.623	398		43.66
			398	43.66
			15	43.66
			324	43.66
			59	43.66
24/10/2025	08:07:56.803	100		43.77
			59	43.77
			12	43.77
			15	43.77
			100	43.77
			14	43.77
24/10/2025	08:03:55.466	300		43.65
			15	43.65
			250	43.65
			35	43.65
			300	43.65
24/10/2025	08:03:55.429	250		43.70
			250	43.70
			250	43.70
24/10/2025	08:03:42.414	250		43.71
			250	43.71
			250	43.71
24/10/2025	08:00:05.162	1		43.79
			1	43.79
			1	43.79
24/10/2025	08:00:02.256	3		43.71
			3	43.71
			3	43.71
24/10/2025	07:59:55.970	110		43.71
			110	43.71
			110	43.71
24/10/2025	07:59:46.079	40		43.71
			40	43.71
			40	43.71
24/10/2025	07:59:07.242	125		43.71
			125	43.71
			125	43.71
24/10/2025	07:58:45.528	1		43.71
			1	43.71
			1	43.71
24/10/2025	07:54:24.708	32		43.71
			32	43.71
			32	43.71
24/10/2025	07:53:23.423	368		43.71
			368	43.71
			59	43.71
			309	43.71
24/10/2025	07:38:15.430	150		43.71
			150	43.71
			150	43.71
24/10/2025	07:37:42.138	20		43.71
			12	43.71
			20	43.71
			8	43.71
24/10/2025	07:30:48.642	125		43.81
			125	43.81
			110	43.81
			15	43.81
24/10/2025	07:30:03.954	834		43.64
			500	43.64
			2	43.64
			10	43.64
			455	43.64
			15	43.64
			322	43.64
			250	43.64
			114	43.64

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: 1 774.50
Ask: 1 775.50
Volume: 13 509
-0.50%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/10/2025 @ 11:36:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice