Tradegate Exchange

BASF SE

714

534

44.93

Date	Time	Volume	Order Volume	Price
11/08/2025	14:39:58.390	200		44.93
			200	44.93
			200	44.93
11/08/2025	14:39:05.443	1 600		44.91
			1 600	44.91
			1 600	44.91
11/08/2025	14:38:48.652	800		44.92
			800	44.92
			800	44.92
11/08/2025	14:38:23.327	800		44.92
			800	44.92
			800	44.92
11/08/2025	14:36:31.671	28		44.91
			28	44.91
			28	44.91
11/08/2025	14:35:21.531	110		44.95
			110	44.95
			110	44.95
11/08/2025	14:34:50.497	3		44.94
			3	44.94
			3	44.94
11/08/2025	14:34:29.764	2		44.95
			2	44.95
			2	44.95
11/08/2025	14:34:04.395	155		44.95
			155	44.95
			155	44.95
11/08/2025	14:33:07.947	100		44.95
			100	44.95
			100	44.95
11/08/2025	14:33:04.975	75		44.95
			75	44.95
			75	44.95
11/08/2025	14:32:30.309	30		44.95
			30	44.95
			30	44.95
11/08/2025	14:31:08.050	100		44.96
			100	44.96
			100	44.96
11/08/2025	14:29:04.408	220		44.97
			220	44.97
			220	44.97
11/08/2025	14:28:59.025	65		44.97
			65	44.97
			65	44.97
11/08/2025	14:28:55.014	1		44.97
			1	44.97
			1	44.97
11/08/2025	14:28:51.068	4		44.97
			4	44.97
			4	44.97
11/08/2025	14:28:34.360	15		44.98
			15	44.98
			15	44.98
11/08/2025	14:27:40.996	5		44.98
			5	44.98
			5	44.98
11/08/2025	14:27:14.039	25		44.98
			25	44.98
			25	44.98
11/08/2025	14:27:06.916	1		44.98
			1	44.98
			1	44.98
11/08/2025	14:26:51.644	50		44.98
			50	44.98
			50	44.98
11/08/2025	14:25:17.218	510		45.00
			510	45.00
			10	45.00
			500	45.00
11/08/2025	14:23:22.096	500		45.03
			500	45.03
			500	45.03
11/08/2025	14:22:37.413	300		45.04
			300	45.04
			300	45.04
11/08/2025	14:21:47.552	50		45.06
			50	45.06
			50	45.06
11/08/2025	14:21:41.796	13		45.08
			13	45.08
			13	45.08
11/08/2025	14:21:41.715	1		45.13
			1	45.13
			1	45.13
11/08/2025	14:20:59.296	800		45.12
			800	45.12
			800	45.12
11/08/2025	14:20:50.274	1		45.13
			1	45.13
			1	45.13
11/08/2025	14:20:08.860	3		45.10
			3	45.10
			3	45.10
11/08/2025	14:19:55.243	24		45.10
			24	45.10
			24	45.10
11/08/2025	14:16:28.058	68		45.11
			68	45.11
			68	45.11
11/08/2025	14:15:10.608	130		45.13
			130	45.13
			130	45.13
11/08/2025	14:15:08.692	100		45.14
			100	45.14
			100	45.14
11/08/2025	14:10:59.751	15		45.17
			15	45.17
			15	45.17
11/08/2025	14:09:44.181	14		45.16
			14	45.16
			14	45.16
11/08/2025	14:07:01.562	125		45.15
			125	45.15
			125	45.15
11/08/2025	14:06:57.146	60		45.15
			60	45.15
			60	45.15
11/08/2025	14:05:51.020	250		45.15
			250	45.15
			250	45.15
11/08/2025	14:05:29.564	100		45.15
			100	45.15
			100	45.15
11/08/2025	14:04:08.766	50		45.15
			50	45.15
			50	45.15
11/08/2025	14:01:36.145	150		45.19
			150	45.19
			150	45.19
11/08/2025	13:59:35.587	90		45.20
			90	45.20
			90	45.20
11/08/2025	13:58:31.514	20		45.21
			20	45.21
			20	45.21
11/08/2025	13:57:43.483	800		45.23
			800	45.23
			800	45.23
11/08/2025	13:55:29.826	66		45.17
			66	45.17
			66	45.17
11/08/2025	13:53:59.263	25		45.16
			25	45.16
			25	45.16
11/08/2025	13:52:58.461	600		45.17
			600	45.17
			600	45.17
11/08/2025	13:52:09.623	50		45.17
			50	45.17
			50	45.17
11/08/2025	13:50:57.645	70		45.16
			70	45.16
			70	45.16
11/08/2025	13:50:29.053	160		45.16
			160	45.16
			160	45.16
11/08/2025	13:49:24.842	300		45.16
			300	45.16
			300	45.16
11/08/2025	13:49:06.249	800		45.17
			800	45.17
			800	45.17
11/08/2025	13:48:48.327	800		45.15
			800	45.15
			800	45.15
11/08/2025	13:48:41.816	2		45.16
			2	45.16
			2	45.16
11/08/2025	13:46:02.151	800		45.14
			800	45.14
			800	45.14
11/08/2025	13:45:36.805	44		45.13
			44	45.13
			44	45.13
11/08/2025	13:42:37.167	600		45.12
			600	45.12
			600	45.12
11/08/2025	13:39:37.217	700		45.09
			700	45.09
			700	45.09
11/08/2025	13:35:35.344	16		45.09
			16	45.09
			16	45.09
11/08/2025	13:35:29.182	100		45.09
			100	45.09
			100	45.09
11/08/2025	13:35:00.814	200		45.09
			200	45.09
			200	45.09
11/08/2025	13:34:50.587	30		45.09
			30	45.09
			30	45.09
11/08/2025	13:34:37.198	354		45.10
			245	45.10
			354	45.10
			47	45.10
			5	45.10
			57	45.10
11/08/2025	13:34:09.559	800		45.09
			800	45.09
			800	45.09
11/08/2025	13:33:34.792	23		45.09
			23	45.09
			23	45.09
11/08/2025	13:33:34.614	74		45.09
			74	45.09
			74	45.09
11/08/2025	13:33:34.485	35		45.09
			35	45.09
			35	45.09
11/08/2025	13:33:34.391	34		45.09
			34	45.09
			34	45.09
11/08/2025	13:33:34.294	46		45.09
			46	45.09
			46	45.09
11/08/2025	13:33:34.212	41		45.09
			41	45.09
			41	45.09
11/08/2025	13:33:34.095	29		45.09
			29	45.09
			29	45.09
11/08/2025	13:29:57.391	400		45.14
			400	45.14
			400	45.14
11/08/2025	13:29:43.371	3		45.14
			3	45.14
			3	45.14
11/08/2025	13:29:34.769	15		45.14
			15	45.14
			15	45.14
11/08/2025	13:28:33.515	300		45.14
			300	45.14
			300	45.14
11/08/2025	13:28:25.990	85		45.15
			85	45.15
			85	45.15
11/08/2025	13:28:15.870	1		45.14
			1	45.14
			1	45.14
11/08/2025	13:27:36.907	45		45.14
			45	45.14
			45	45.14
11/08/2025	13:27:25.865	50		45.12
			50	45.12
			50	45.12
11/08/2025	13:26:57.948	77		45.10
			77	45.10
			77	45.10
11/08/2025	13:26:11.885	110		45.09
			110	45.09
			110	45.09
11/08/2025	13:24:44.064	65		45.07
			65	45.07
			65	45.07
11/08/2025	13:23:58.333	55		45.05
			55	45.05
			55	45.05
11/08/2025	13:23:39.382	50		45.05
			50	45.05
			50	45.05
11/08/2025	13:23:17.784	185		45.06
			185	45.06
			185	45.06
11/08/2025	13:23:01.123	10		45.06
			10	45.06
			10	45.06
11/08/2025	13:19:53.671	800		45.04
			800	45.04
			800	45.04
11/08/2025	13:19:15.569	15		45.03
			15	45.03
			15	45.03
11/08/2025	13:14:04.948	200		45.08
			200	45.08
			200	45.08
11/08/2025	13:13:48.698	600		45.06
			600	45.06
			600	45.06
11/08/2025	13:13:40.096	600		45.06
			600	45.06
			600	45.06
11/08/2025	13:13:39.820	600		45.06
			600	45.06
			600	45.06
11/08/2025	13:12:59.017	500		45.06
			500	45.06
			500	45.06
11/08/2025	13:11:16.319	85		45.07
			85	45.07
			85	45.07
11/08/2025	13:08:22.534	115		45.11
			115	45.11
			115	45.11
11/08/2025	13:07:58.300	100		45.09
			100	45.09
			100	45.09
11/08/2025	13:05:41.492	225		45.07
			225	45.07
			225	45.07
11/08/2025	13:02:07.537	200		45.05
			200	45.05
			200	45.05
11/08/2025	13:02:03.528	50		45.21
			50	45.21
			50	45.21
11/08/2025	13:00:59.975	29		45.01
			29	45.01
			29	45.01
11/08/2025	12:59:30.372	22		45.10
			22	45.10
			22	45.10
11/08/2025	12:59:30.252	1		45.09
			1	45.09
			1	45.09
11/08/2025	12:57:13.228	43		45.07
			43	45.07
			43	45.07
11/08/2025	12:56:20.147	150		45.05
			150	45.05
			150	45.05
11/08/2025	12:53:27.132	29		45.06
			29	45.06
			29	45.06
11/08/2025	12:53:13.134	150		45.06
			150	45.06
			150	45.06
11/08/2025	12:52:19.973	50		45.06
			50	45.06
			50	45.06
11/08/2025	12:52:00.381	25		45.06
			25	45.06
			25	45.06
11/08/2025	12:51:06.612	3		45.06
			3	45.06
			3	45.06
11/08/2025	12:50:48.860	108		45.06
			108	45.06
			108	45.06
11/08/2025	12:48:37.285	66		45.07
			66	45.07
			66	45.07
11/08/2025	12:47:30.860	13		45.07
			13	45.07
			13	45.07
11/08/2025	12:47:21.457	25		45.07
			25	45.07
			25	45.07
11/08/2025	12:43:07.196	25		44.99
			25	44.99
			25	44.99
11/08/2025	12:43:04.388	1 350		44.99
			500	44.99
			700	44.99
			50	44.99
			100	44.99
			1 200	44.99
			50	44.99
			100	44.99
11/08/2025	12:43:01.996	223		45.00
			223	45.00
			50	45.00
			13	45.00
			160	45.00
11/08/2025	12:43:01.124	1		45.01
			1	45.01
			1	45.01
11/08/2025	12:42:46.203	100		45.01
			100	45.01
			100	45.01
11/08/2025	12:42:39.558	151		45.02
			151	45.02
			151	45.02
11/08/2025	12:42:39.427	49		45.02
			28	45.02
			49	45.02
			21	45.02
11/08/2025	12:42:39.329	72		45.03
			72	45.03
			72	45.03
11/08/2025	12:39:51.285	3		45.05
			3	45.05
			3	45.05
11/08/2025	12:39:07.775	30		45.04
			30	45.04
			30	45.04
11/08/2025	12:38:48.684	50		45.06
			50	45.06
			50	45.06
11/08/2025	12:37:31.637	99		45.04
			79	45.04
			20	45.04
			99	45.04
11/08/2025	12:37:12.818	225		45.05
			225	45.05
			225	45.05
11/08/2025	12:36:41.780	200		45.05
			100	45.05
			100	45.05
			200	45.05
11/08/2025	12:36:12.365	70		45.05
			70	45.05
			45	45.05
			25	45.05
11/08/2025	12:34:55.496	200		45.06
			200	45.06
			200	45.06
11/08/2025	12:34:50.999	600		45.06
			600	45.06
			600	45.06
11/08/2025	12:30:04.186	567		45.08
			567	45.08
			567	45.08
11/08/2025	12:29:58.610	800		45.08
			800	45.08
			800	45.08
11/08/2025	12:29:56.535	4		45.09
			4	45.09
			4	45.09
11/08/2025	12:27:34.428	48		45.11
			48	45.11
			48	45.11
11/08/2025	12:27:02.968	800		45.11
			800	45.11
			800	45.11
11/08/2025	12:26:52.130	2		45.13
			2	45.13
			2	45.13
11/08/2025	12:26:22.250	800		45.11
			800	45.11
			800	45.11
11/08/2025	12:25:25.712	600		45.08
			600	45.08
			600	45.08
11/08/2025	12:24:45.353	800		45.08
			800	45.08
			800	45.08
11/08/2025	12:24:42.435	20		45.08
			20	45.08
			20	45.08
11/08/2025	12:24:25.888	1 163		45.08
			1 163	45.08
			1 163	45.08
11/08/2025	12:23:30.933	800		45.08
			800	45.08
			800	45.08
11/08/2025	12:23:20.664	850		45.08
			800	45.08
			850	45.08
			50	45.08
11/08/2025	12:22:55.979	800		45.08
			800	45.08
			800	45.08
11/08/2025	12:22:25.138	583		45.11
			583	45.11
			583	45.11
11/08/2025	12:21:53.118	45		45.12
			45	45.12
			45	45.12
11/08/2025	12:21:44.054	600		45.14
			600	45.14
			600	45.14
11/08/2025	12:20:55.383	500		45.12
			500	45.12
			500	45.12
11/08/2025	12:17:33.374	5 800		45.09
			50	45.09
			5 800	45.09
			100	45.09
			5 650	45.09
11/08/2025	12:15:22.257	600		45.09
			600	45.09
			600	45.09
11/08/2025	12:13:31.123	500		45.10
			500	45.10
			500	45.10
11/08/2025	12:13:10.245	50		45.10
			50	45.10
			50	45.10
11/08/2025	12:11:29.758	83		45.11
			83	45.11
			83	45.11
11/08/2025	12:11:16.406	132		45.09
			132	45.09
			132	45.09
11/08/2025	12:07:59.560	350		45.11
			350	45.11
			350	45.11
11/08/2025	12:07:52.602	286		45.12
			286	45.12
			286	45.12
11/08/2025	12:07:46.170	800		45.12
			800	45.12
			800	45.12
11/08/2025	12:04:09.994	100		45.14
			100	45.14
			100	45.14
11/08/2025	12:01:47.596	200		45.17
			200	45.17
			200	45.17
11/08/2025	12:01:31.227	425		45.14
			425	45.14
			425	45.14
11/08/2025	12:00:59.916	600		45.19
			600	45.19
			600	45.19
11/08/2025	12:00:20.595	800		45.22
			800	45.22
			800	45.22
11/08/2025	11:58:20.235	220		45.25
			220	45.25
			220	45.25
11/08/2025	11:58:11.511	9		45.24
			9	45.24
			9	45.24
11/08/2025	11:56:52.575	20		45.21
			20	45.21
			20	45.21
11/08/2025	11:55:20.719	18		45.19
			18	45.19
			18	45.19
11/08/2025	11:55:08.328	83		45.19
			83	45.19
			83	45.19
11/08/2025	11:52:38.554	500		45.21
			500	45.21
			500	45.21
11/08/2025	11:51:35.561	163		45.21
			161	45.21
			50	45.21
			13	45.21
			100	45.21
			2	45.21
11/08/2025	11:50:35.352	800		45.22
			800	45.22
			800	45.22
11/08/2025	11:47:14.187	800		45.18
			800	45.18
			800	45.18
11/08/2025	11:47:00.175	1		45.17
			1	45.17
			1	45.17
11/08/2025	11:43:28.176	201		45.17
			201	45.17
			201	45.17
11/08/2025	11:42:14.318	150		45.20
			150	45.20
			150	45.20
11/08/2025	11:40:04.954	1		45.13
			1	45.13
			1	45.13
11/08/2025	11:40:03.496	22		45.13
			22	45.13
			22	45.13
11/08/2025	11:39:50.554	2		45.13
			2	45.13
			2	45.13
11/08/2025	11:38:11.857	1		45.15
			1	45.15
			1	45.15
11/08/2025	11:37:01.847	555		45.15
			555	45.15
			555	45.15
11/08/2025	11:36:19.203	200		45.12
			200	45.12
			200	45.12
11/08/2025	11:35:50.264	88		45.11
			88	45.11
			88	45.11
11/08/2025	11:35:05.214	150		45.11
			150	45.11
			150	45.11
11/08/2025	11:34:48.570	50		45.11
			50	45.11
			50	45.11
11/08/2025	11:34:06.452	1		45.10
			1	45.10
			1	45.10
11/08/2025	11:34:06.123	450		45.10
			400	45.10
			450	45.10
			50	45.10
11/08/2025	11:32:34.712	20		45.16
			20	45.16
			20	45.16
11/08/2025	11:32:18.340	10		45.16
			10	45.16
			10	45.16
11/08/2025	11:31:26.398	1		45.20
			1	45.20
			1	45.20
11/08/2025	11:30:57.099	10		45.20
			10	45.20
			10	45.20
11/08/2025	11:30:38.422	200		45.22
			200	45.22
			200	45.22
11/08/2025	11:29:53.683	199		45.18
			199	45.18
			199	45.18
11/08/2025	11:29:30.758	300		45.19
			300	45.19
			300	45.19
11/08/2025	11:29:01.854	100		45.19
			100	45.19
			100	45.19
11/08/2025	11:27:01.953	10		45.17
			10	45.17
			10	45.17
11/08/2025	11:26:43.367	3		45.16
			3	45.16
			3	45.16
11/08/2025	11:24:44.746	70		45.15
			70	45.15
			70	45.15
11/08/2025	11:23:08.441	10		45.19
			10	45.19
			10	45.19
11/08/2025	11:22:20.458	500		45.20
			500	45.20
			500	45.20
11/08/2025	11:21:37.282	600		45.23
			600	45.23
			600	45.23
11/08/2025	11:21:01.790	15		45.24
			15	45.24
			15	45.24
11/08/2025	11:20:45.469	50		45.24
			50	45.24
			50	45.24
11/08/2025	11:20:18.110	400		45.24
			400	45.24
			400	45.24
11/08/2025	11:20:09.455	75		45.24
			75	45.24
			75	45.24
11/08/2025	11:19:44.722	1		45.25
			1	45.25
			1	45.25
11/08/2025	11:18:32.005	10		45.24
			10	45.24
			10	45.24
11/08/2025	11:18:27.816	45		45.23
			45	45.23
			45	45.23
11/08/2025	11:18:14.792	1		45.24
			1	45.24
			1	45.24
11/08/2025	11:17:30.515	3		45.25
			3	45.25
			3	45.25
11/08/2025	11:16:28.112	25		45.25
			25	45.25
			25	45.25
11/08/2025	11:14:55.808	65		45.23
			65	45.23
			65	45.23
11/08/2025	11:13:51.480	28		45.22
			28	45.22
			28	45.22
11/08/2025	11:13:05.035	500		45.22
			500	45.22
			500	45.22
11/08/2025	11:13:00.627	140		45.21
			140	45.21
			140	45.21
11/08/2025	11:11:31.556	20		45.20
			20	45.20
			20	45.20
11/08/2025	11:10:52.373	800		45.17
			800	45.17
			800	45.17
11/08/2025	11:10:02.107	1		45.14
			1	45.14
			1	45.14
11/08/2025	11:09:43.397	1		45.14
			1	45.14
			1	45.14
11/08/2025	11:08:28.736	2		45.17
			2	45.17
			2	45.17
11/08/2025	11:07:31.640	600		45.14
			600	45.14
			600	45.14
11/08/2025	11:07:24.123	600		45.14
			600	45.14
			600	45.14
11/08/2025	11:07:11.308	50		45.15
			50	45.15
			50	45.15
11/08/2025	11:07:10.919	50		45.15
			50	45.15
			50	45.15
11/08/2025	11:05:21.701	3		45.16
			3	45.16
			3	45.16
11/08/2025	11:05:16.204	1		45.16
			1	45.16
			1	45.16
11/08/2025	11:04:26.725	25		45.21
			25	45.21
			25	45.21
11/08/2025	11:02:43.400	1		45.23
			1	45.23
			1	45.23
11/08/2025	11:01:56.482	500		45.23
			500	45.23
			500	45.23
11/08/2025	11:01:39.981	100		45.23
			100	45.23
			100	45.23
11/08/2025	11:01:20.350	10		45.23
			10	45.23
			10	45.23
11/08/2025	11:00:10.014	250		45.23
			250	45.23
			250	45.23
11/08/2025	10:59:02.467	85		45.27
			85	45.27
			85	45.27
11/08/2025	10:57:42.542	240		45.24
			240	45.24
			240	45.24
11/08/2025	10:57:36.544	80		45.25
			80	45.25
			80	45.25
11/08/2025	10:57:05.505	50		45.24
			50	45.24
			50	45.24
11/08/2025	10:56:59.043	110		45.25
			110	45.25
			110	45.25
11/08/2025	10:54:57.923	20		45.28
			20	45.28
			20	45.28
11/08/2025	10:54:43.200	246		45.27
			246	45.27
			246	45.27
11/08/2025	10:54:15.577	45		45.29
			45	45.29
			45	45.29
11/08/2025	10:53:52.652	25		45.28
			25	45.28
			25	45.28
11/08/2025	10:53:44.758	50		45.28
			50	45.28
			50	45.28
11/08/2025	10:53:39.939	35		45.27
			35	45.27
			35	45.27
11/08/2025	10:51:05.485	50		45.27
			50	45.27
			50	45.27
11/08/2025	10:51:00.777	777		45.28
			777	45.28
			777	45.28
11/08/2025	10:50:46.227	1		45.29
			1	45.29
			1	45.29
11/08/2025	10:50:23.193	100		45.28
			100	45.28
			100	45.28
11/08/2025	10:49:52.794	200		45.28
			200	45.28
			200	45.28
11/08/2025	10:49:49.599	23		45.28
			23	45.28
			23	45.28
11/08/2025	10:49:47.575	308		45.29
			308	45.29
			308	45.29
11/08/2025	10:49:18.554	800		45.31
			800	45.31
			800	45.31
11/08/2025	10:48:23.186	89		45.29
			89	45.29
			89	45.29
11/08/2025	10:48:18.458	50		45.30
			50	45.30
			50	45.30
11/08/2025	10:47:24.749	45		45.30
			45	45.30
			45	45.30
11/08/2025	10:46:22.420	20		45.30
			20	45.30
			20	45.30
11/08/2025	10:45:59.947	180		45.29
			180	45.29
			180	45.29
11/08/2025	10:45:49.950	50		45.28
			50	45.28
			50	45.28
11/08/2025	10:45:42.357	2		45.28
			2	45.28
			2	45.28
11/08/2025	10:45:33.733	33		45.29
			33	45.29
			33	45.29
11/08/2025	10:45:25.968	118		45.30
			118	45.30
			118	45.30
11/08/2025	10:45:03.153	150		45.30
			150	45.30
			150	45.30
11/08/2025	10:43:28.751	300		45.32
			300	45.32
			300	45.32
11/08/2025	10:42:35.854	50		45.31
			50	45.31
			50	45.31
11/08/2025	10:42:00.868	104		45.32
			104	45.32
			104	45.32
11/08/2025	10:40:59.585	600		45.32
			600	45.32
			600	45.32
11/08/2025	10:38:50.043	220		45.35
			220	45.35
			220	45.35
11/08/2025	10:36:42.035	5		45.37
			5	45.37
			5	45.37
11/08/2025	10:36:41.714	360		45.37
			360	45.37
			360	45.37
11/08/2025	10:36:11.162	8		45.34
			8	45.34
			8	45.34
11/08/2025	10:34:32.416	10		45.36
			10	45.36
			10	45.36
11/08/2025	10:34:25.580	40		45.36
			40	45.36
			40	45.36
11/08/2025	10:34:22.590	90		45.36
			90	45.36
			90	45.36
11/08/2025	10:34:17.110	10		45.37
			10	45.37
			10	45.37
11/08/2025	10:33:52.258	150		45.36
			150	45.36
			150	45.36
11/08/2025	10:32:51.528	500		45.37
			500	45.37
			500	45.37
11/08/2025	10:32:13.671	14		45.35
			14	45.35
			14	45.35
11/08/2025	10:31:53.804	200		45.39
			200	45.39
			200	45.39
11/08/2025	10:31:25.055	105		45.38
			105	45.38
			105	45.38
11/08/2025	10:31:22.145	347		45.38
			347	45.38
			347	45.38
11/08/2025	10:30:23.921	110		45.33
			110	45.33
			110	45.33
11/08/2025	10:29:44.257	20		45.32
			20	45.32
			20	45.32
11/08/2025	10:29:20.911	200		45.31
			200	45.31
			200	45.31
11/08/2025	10:28:00.614	100		45.34
			100	45.34
			100	45.34
11/08/2025	10:24:41.501	200		45.38
			200	45.38
			200	45.38
11/08/2025	10:23:58.923	25		45.35
			25	45.35
			25	45.35
11/08/2025	10:23:46.368	80		45.35
			80	45.35
			80	45.35
11/08/2025	10:23:21.482	15		45.32
			15	45.32
			15	45.32
11/08/2025	10:21:55.859	300		45.30
			300	45.30
			300	45.30
11/08/2025	10:21:33.847	600		45.29
			600	45.29
			600	45.29
11/08/2025	10:19:23.097	400		45.28
			400	45.28
			400	45.28
11/08/2025	10:19:18.047	15		45.29
			15	45.29
			15	45.29
11/08/2025	10:18:23.813	100		45.30
			100	45.30
			100	45.30
11/08/2025	10:17:24.472	116		45.29
			116	45.29
			116	45.29
11/08/2025	10:16:12.706	20		45.29
			20	45.29
			20	45.29
11/08/2025	10:15:54.776	230		45.28
			230	45.28
			230	45.28
11/08/2025	10:15:22.893	39		45.33
			39	45.33
			39	45.33
11/08/2025	10:15:05.137	20		45.34
			20	45.34
			20	45.34
11/08/2025	10:14:51.002	50		45.34
			50	45.34
			50	45.34
11/08/2025	10:14:46.997	350		45.34
			350	45.34
			350	45.34
11/08/2025	10:14:28.466	13		45.32
			13	45.32
			13	45.32
11/08/2025	10:13:57.472	100		45.30
			100	45.30
			100	45.30
11/08/2025	10:13:24.465	50		45.30
			50	45.30
			50	45.30
11/08/2025	10:12:52.525	22		45.31
			22	45.31
			22	45.31
11/08/2025	10:11:40.349	100		45.33
			100	45.33
			100	45.33
11/08/2025	10:11:03.691	45		45.28
			45	45.28
			45	45.28
11/08/2025	10:11:02.925	62		45.28
			62	45.28
			62	45.28
11/08/2025	10:10:29.583	200		45.26
			200	45.26
			200	45.26
11/08/2025	10:10:14.299	1		45.28
			1	45.28
			1	45.28
11/08/2025	10:09:41.596	100		45.27
			100	45.27
			100	45.27
11/08/2025	10:09:24.652	45		45.26
			45	45.26
			45	45.26
11/08/2025	10:09:01.085	30		45.22
			30	45.22
			30	45.22
11/08/2025	10:08:39.118	152		45.19
			152	45.19
			152	45.19
11/08/2025	10:08:11.450	100		45.20
			100	45.20
			100	45.20
11/08/2025	10:08:08.455	2 200		45.17
			1 974	45.17
			2 200	45.17
			226	45.17
11/08/2025	10:07:02.281	800		45.22
			800	45.22
			800	45.22
11/08/2025	10:06:29.817	17		45.19
			17	45.19
			17	45.19
11/08/2025	10:05:57.688	45		45.17
			45	45.17
			45	45.17
11/08/2025	10:05:57.614	400		45.17
			400	45.17
			400	45.17
11/08/2025	10:05:45.860	33		45.17
			33	45.17
			33	45.17
11/08/2025	10:04:59.348	225		45.21
			225	45.21
			225	45.21
11/08/2025	10:04:40.807	100		45.21
			100	45.21
			100	45.21
11/08/2025	10:04:04.473	600		45.22
			600	45.22
			600	45.22
11/08/2025	10:03:38.763	50		45.23
			50	45.23
			50	45.23
11/08/2025	10:03:17.130	140		45.20
			140	45.20
			140	45.20
11/08/2025	10:02:36.846	600		45.20
			600	45.20
			600	45.20
11/08/2025	10:01:48.365	100		45.22
			100	45.22
			100	45.22

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: 1 565.00
Ask: 1 566.00
Volume: 100 445
-3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 14:40:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice