Tradegate Exchange

BASF SE

1264

969

42,43

Date	Heure	Volume	Volume de transactions	Cours
16/07/2025	21:41:52,121	100		42,43
			100	42,43
			100	42,43
16/07/2025	21:40:14,465	441		42,38
			441	42,38
			441	42,38
16/07/2025	21:40:00,021	101		42,35
			100	42,35
			101	42,35
			1	42,35
16/07/2025	21:36:26,472	250		42,37
			250	42,37
			250	42,37
16/07/2025	21:35:09,798	50		42,37
			50	42,37
			50	42,37
16/07/2025	21:28:34,782	20		42,37
			20	42,37
			20	42,37
16/07/2025	21:24:28,876	259		42,37
			259	42,37
			200	42,37
			59	42,37
16/07/2025	21:24:28,807	259		42,38
			259	42,38
			259	42,38
16/07/2025	21:23:01,221	50		42,40
			50	42,40
			50	42,40
16/07/2025	21:22:57,951	29		42,40
			29	42,40
			29	42,40
16/07/2025	21:22:51,277	12		42,38
			12	42,38
			12	42,38
16/07/2025	21:18:49,939	75		42,40
			75	42,40
			75	42,40
16/07/2025	21:18:31,656	105		42,40
			45	42,40
			60	42,40
			105	42,40
16/07/2025	21:16:14,659	10		42,40
			10	42,40
			10	42,40
16/07/2025	21:10:06,739	150		42,34
			31	42,34
			60	42,34
			150	42,34
			59	42,34
16/07/2025	21:08:54,263	24		42,40
			24	42,40
			24	42,40
16/07/2025	21:04:22,005	150		42,40
			150	42,40
			150	42,40
16/07/2025	20:58:46,282	345		42,40
			345	42,40
			345	42,40
16/07/2025	20:58:12,553	387		42,40
			387	42,40
			387	42,40
16/07/2025	20:50:33,128	70		42,40
			70	42,40
			70	42,40
16/07/2025	20:46:24,699	319		42,40
			200	42,40
			319	42,40
			119	42,40
16/07/2025	20:44:57,948	861		42,40
			800	42,40
			861	42,40
			61	42,40
16/07/2025	20:44:28,843	4		42,40
			4	42,40
			4	42,40
16/07/2025	20:44:00,610	75		42,31
			75	42,31
			75	42,31
16/07/2025	20:41:29,428	2		42,31
			2	42,31
			2	42,31
16/07/2025	20:34:16,144	100		42,31
			61	42,31
			100	42,31
			39	42,31
16/07/2025	20:34:14,684	300		42,40
			250	42,40
			50	42,40
			300	42,40
16/07/2025	20:32:10,018	75		42,38
			75	42,38
			14	42,38
			61	42,38
16/07/2025	20:29:03,476	100		42,38
			100	42,38
			100	42,38
16/07/2025	20:28:34,031	40		42,31
			40	42,31
			40	42,31
16/07/2025	20:23:39,696	240		42,31
			179	42,31
			61	42,31
			240	42,31
16/07/2025	20:18:58,574	20		42,40
			20	42,40
			20	42,40
16/07/2025	20:17:22,222	861		42,30
			800	42,30
			61	42,30
			861	42,30
16/07/2025	20:16:37,574	4 000		42,20
			61	42,20
			145	42,20
			50	42,20
			100	42,20
			150	42,20
			75	42,20
			700	42,20
			59	42,20
			2 160	42,20
			500	42,20
			4 000	42,20
16/07/2025	20:16:24,732	500		42,39
			500	42,39
			500	42,39
16/07/2025	20:14:23,960	1		42,42
			1	42,42
			1	42,42
16/07/2025	20:14:09,474	3		42,39
			3	42,39
			3	42,39
16/07/2025	20:13:48,122	4		42,42
			4	42,42
			4	42,42
16/07/2025	20:13:17,081	20		42,42
			20	42,42
			20	42,42
16/07/2025	20:12:30,266	200		42,42
			200	42,42
			200	42,42
16/07/2025	20:10:20,274	45		42,34
			45	42,34
			45	42,34
16/07/2025	20:05:48,441	2		42,30
			2	42,30
			2	42,30
16/07/2025	20:01:24,313	105		42,40
			105	42,40
			105	42,40
16/07/2025	20:00:00,964	20		42,41
			20	42,41
			20	42,41
16/07/2025	19:58:05,859	50		42,42
			50	42,42
			50	42,42
16/07/2025	19:56:57,275	40		42,42
			40	42,42
			40	42,42
16/07/2025	19:55:29,516	150		42,42
			150	42,42
			150	42,42
16/07/2025	19:54:02,177	55		42,42
			55	42,42
			55	42,42
16/07/2025	19:52:46,316	70		42,42
			70	42,42
			70	42,42
16/07/2025	19:51:41,313	42		42,32
			42	42,32
			42	42,32
16/07/2025	19:49:11,459	300		42,42
			300	42,42
			300	42,42
16/07/2025	19:48:36,859	200		42,33
			59	42,33
			141	42,33
			200	42,33
16/07/2025	19:47:05,631	35		42,33
			35	42,33
			35	42,33
16/07/2025	19:44:28,991	250		42,42
			59	42,42
			60	42,42
			250	42,42
			131	42,42
16/07/2025	19:41:47,754	590		42,41
			590	42,41
			100	42,41
			440	42,41
			50	42,41
16/07/2025	19:40:50,367	2		42,41
			2	42,41
			2	42,41
16/07/2025	19:39:39,952	150		42,34
			150	42,34
			150	42,34
16/07/2025	19:39:15,449	100		42,37
			100	42,37
			100	42,37
16/07/2025	19:37:23,853	334		42,36
			334	42,36
			334	42,36
16/07/2025	19:37:21,531	334		42,38
			334	42,38
			334	42,38
16/07/2025	19:36:21,038	5		42,37
			5	42,37
			5	42,37
16/07/2025	19:35:11,678	100		42,37
			100	42,37
			100	42,37
16/07/2025	19:35:02,546	1 000		42,40
			1 000	42,40
			1 000	42,40
16/07/2025	19:34:55,615	800		42,41
			800	42,41
			800	42,41
16/07/2025	19:30:56,755	200		42,37
			200	42,37
			200	42,37
16/07/2025	19:28:37,766	150		42,41
			150	42,41
			100	42,41
			50	42,41
16/07/2025	19:27:42,366	200		42,40
			200	42,40
			200	42,40
16/07/2025	19:27:16,909	120		42,40
			120	42,40
			120	42,40
16/07/2025	19:23:40,549	30		42,37
			30	42,37
			30	42,37
16/07/2025	19:23:05,020	300		42,37
			300	42,37
			300	42,37
16/07/2025	19:22:46,394	63		42,37
			63	42,37
			63	42,37
16/07/2025	19:17:57,674	100		42,30
			50	42,30
			100	42,30
			50	42,30
16/07/2025	19:14:58,258	100		42,32
			100	42,32
			100	42,32
16/07/2025	19:14:39,370	40		42,43
			40	42,43
			40	42,43
16/07/2025	19:14:19,131	100		42,43
			59	42,43
			41	42,43
			100	42,43
16/07/2025	19:11:24,853	30		42,37
			30	42,37
			30	42,37
16/07/2025	19:10:29,715	25		42,43
			25	42,43
			25	42,43
16/07/2025	19:07:46,628	2		42,43
			2	42,43
			2	42,43
16/07/2025	19:04:47,585	33		42,43
			33	42,43
			33	42,43
16/07/2025	19:04:27,125	1 986		42,38
			1 986	42,38
			1 986	42,38
16/07/2025	19:04:22,900	800		42,39
			800	42,39
			800	42,39
16/07/2025	19:04:15,812	550		42,39
			550	42,39
			550	42,39
16/07/2025	19:04:12,499	550		42,39
			500	42,39
			550	42,39
			50	42,39
16/07/2025	19:03:56,648	300		42,38
			300	42,38
			300	42,38
16/07/2025	19:03:45,540	175		42,38
			175	42,38
			175	42,38
16/07/2025	19:01:54,540	80		42,38
			80	42,38
			80	42,38
16/07/2025	19:01:51,272	35		42,38
			35	42,38
			35	42,38
16/07/2025	18:59:42,989	100		42,38
			100	42,38
			100	42,38
16/07/2025	18:57:42,414	50		42,29
			50	42,29
			50	42,29
16/07/2025	18:57:29,381	20		42,29
			20	42,29
			20	42,29
16/07/2025	18:57:11,597	200		42,26
			100	42,26
			100	42,26
			200	42,26
16/07/2025	18:57:07,302	437		42,40
			100	42,40
			87	42,40
			50	42,40
			437	42,40
			200	42,40
16/07/2025	18:57:02,258	250		42,30
			182	42,30
			50	42,30
			68	42,30
			200	42,30
16/07/2025	18:56:56,738	318		42,28
			59	42,28
			259	42,28
			318	42,28
16/07/2025	18:53:39,226	200		42,26
			200	42,26
			200	42,26
16/07/2025	18:53:22,631	100		42,26
			100	42,26
			100	42,26
16/07/2025	18:53:14,029	50		42,26
			50	42,26
			50	42,26
16/07/2025	18:51:53,349	100		42,26
			100	42,26
			100	42,26
16/07/2025	18:49:09,829	100		42,26
			100	42,26
			100	42,26
16/07/2025	18:46:15,799	120		42,29
			59	42,29
			61	42,29
			120	42,29
16/07/2025	18:46:06,534	18		42,24
			18	42,24
			18	42,24
16/07/2025	18:46:02,174	136		42,29
			135	42,29
			1	42,29
			136	42,29
16/07/2025	18:45:41,249	11		42,29
			11	42,29
			11	42,29
16/07/2025	18:41:36,645	1		42,20
			1	42,20
			1	42,20
16/07/2025	18:39:19,105	25		42,25
			25	42,25
			25	42,25
16/07/2025	18:37:20,139	11		42,17
			11	42,17
			11	42,17
16/07/2025	18:37:00,235	300		42,25
			200	42,25
			300	42,25
			100	42,25
16/07/2025	18:36:09,350	100		42,25
			100	42,25
			100	42,25
16/07/2025	18:36:03,522	61		42,22
			61	42,22
			61	42,22
16/07/2025	18:35:30,673	70		42,17
			70	42,17
			9	42,17
			61	42,17
16/07/2025	18:35:13,645	118		42,25
			118	42,25
			118	42,25
16/07/2025	18:31:45,638	10		42,27
			10	42,27
			10	42,27
16/07/2025	18:30:24,171	17		42,27
			17	42,27
			17	42,27
16/07/2025	18:28:53,010	25		42,28
			25	42,28
			25	42,28
16/07/2025	18:28:52,262	5		42,28
			5	42,28
			5	42,28
16/07/2025	18:28:19,702	60		42,28
			60	42,28
			60	42,28
16/07/2025	18:27:57,854	11		42,28
			11	42,28
			6	42,28
			5	42,28
16/07/2025	18:27:51,264	3 200		42,19
			3 000	42,19
			3 200	42,19
			200	42,19
16/07/2025	18:27:50,094	13		42,14
			13	42,14
			13	42,14
16/07/2025	18:27:45,414	800		42,18
			600	42,18
			800	42,18
			200	42,18
16/07/2025	18:26:18,031	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:25:58,407	50		42,18
			50	42,18
			50	42,18
16/07/2025	18:25:57,216	10		42,18
			10	42,18
			10	42,18
16/07/2025	18:25:09,898	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:24:37,703	24		42,14
			24	42,14
			24	42,14
16/07/2025	18:23:19,985	10		42,14
			10	42,14
			10	42,14
16/07/2025	18:21:59,986	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:21:35,402	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:21:28,131	120		42,18
			120	42,18
			120	42,18
16/07/2025	18:18:28,801	62		42,18
			62	42,18
			62	42,18
16/07/2025	18:18:08,845	100		42,14
			100	42,14
			100	42,14
16/07/2025	18:16:52,828	375		42,18
			59	42,18
			316	42,18
			375	42,18
16/07/2025	18:15:25,966	1		42,12
			1	42,12
			1	42,12
16/07/2025	18:14:04,221	200		42,18
			200	42,18
			200	42,18
16/07/2025	18:13:48,907	14		42,18
			14	42,18
			14	42,18
16/07/2025	18:12:47,888	1 300		42,18
			1 200	42,18
			1 300	42,18
			100	42,18
16/07/2025	18:12:30,820	800		42,18
			800	42,18
			800	42,18
16/07/2025	18:12:18,563	50		42,18
			50	42,18
			50	42,18
16/07/2025	18:11:34,344	1		42,12
			1	42,12
			1	42,12
16/07/2025	18:11:29,633	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:11:27,108	1 300		42,15
			263	42,15
			263	42,15
			75	42,15
			278	42,15
			1 300	42,15
			158	42,15
			263	42,15
16/07/2025	18:10:49,780	50		42,18
			50	42,18
			50	42,18
16/07/2025	18:10:01,952	57		42,18
			57	42,18
			57	42,18
16/07/2025	18:07:50,957	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:05:54,466	100		42,18
			100	42,18
			100	42,18
16/07/2025	18:05:27,269	400		42,18
			400	42,18
			400	42,18
16/07/2025	18:05:22,607	800		42,18
			800	42,18
			800	42,18
16/07/2025	18:05:21,447	23		42,18
			23	42,18
			23	42,18
16/07/2025	18:03:24,651	36		42,18
			36	42,18
			36	42,18
16/07/2025	18:02:26,781	3		42,18
			3	42,18
			3	42,18
16/07/2025	18:01:54,786	1		42,18
			1	42,18
			1	42,18
16/07/2025	18:01:46,012	340		42,18
			340	42,18
			340	42,18
16/07/2025	18:01:27,011	95		42,18
			95	42,18
			95	42,18
16/07/2025	17:58:37,138	155		42,18
			155	42,18
			155	42,18
16/07/2025	17:58:01,786	50		42,18
			50	42,18
			50	42,18
16/07/2025	17:58:01,068	200		42,18
			200	42,18
			200	42,18
16/07/2025	17:58:00,027	100		42,18
			100	42,18
			100	42,18
16/07/2025	17:57:46,843	20		42,18
			20	42,18
			20	42,18
16/07/2025	17:57:40,237	400		42,18
			400	42,18
			400	42,18
16/07/2025	17:57:10,998	800		42,18
			800	42,18
			800	42,18
16/07/2025	17:56:57,340	30		42,12
			30	42,12
			30	42,12
16/07/2025	17:56:54,456	100		42,18
			100	42,18
			100	42,18
16/07/2025	17:54:42,470	120		42,18
			120	42,18
			120	42,18
16/07/2025	17:52:39,140	3		42,10
			3	42,10
			3	42,10
16/07/2025	17:52:33,409	26		42,18
			26	42,18
			26	42,18
16/07/2025	17:52:20,251	500		42,18
			500	42,18
			500	42,18
16/07/2025	17:52:15,925	200		42,18
			200	42,18
			200	42,18
16/07/2025	17:51:50,320	291		42,18
			291	42,18
			91	42,18
			200	42,18
16/07/2025	17:51:43,540	90		42,13
			90	42,13
			90	42,13
16/07/2025	17:51:39,708	100		42,18
			100	42,18
			100	42,18
16/07/2025	17:51:32,907	400		42,15
			400	42,15
			100	42,15
			300	42,15
16/07/2025	17:51:32,822	49		42,15
			49	42,15
			49	42,15
16/07/2025	17:50:55,870	60		42,13
			60	42,13
			60	42,13
16/07/2025	17:50:53,620	50		42,13
			50	42,13
			50	42,13
16/07/2025	17:50:53,483	200		42,12
			100	42,12
			37	42,12
			200	42,12
			63	42,12
16/07/2025	17:49:40,535	100		42,11
			100	42,11
			100	42,11
16/07/2025	17:49:23,992	60		42,10
			60	42,10
			60	42,10
16/07/2025	17:46:09,584	80		42,02
			80	42,02
			80	42,02
16/07/2025	17:44:16,904	150		42,01
			50	42,01
			100	42,01
			150	42,01
16/07/2025	17:43:42,564	80		42,18
			80	42,18
			80	42,18
16/07/2025	17:43:14,288	100		42,01
			100	42,01
			100	42,01
16/07/2025	17:42:41,883	35		42,18
			35	42,18
			35	42,18
16/07/2025	17:42:32,925	30		42,15
			30	42,15
			30	42,15
16/07/2025	17:40:40,363	50		42,18
			50	42,18
			50	42,18
16/07/2025	17:39:19,635	100		42,08
			100	42,08
			100	42,08
16/07/2025	17:39:15,088	28		42,09
			28	42,09
			28	42,09
16/07/2025	17:39:03,025	320		42,03
			320	42,03
			100	42,03
			220	42,03
16/07/2025	17:35:25,735	442		42,16
			100	42,16
			85	42,16
			142	42,16
			100	42,16
			195	42,16
			197	42,16
			50	42,16
			15	42,16
16/07/2025	17:29:10,383	135		42,03
			135	42,03
			135	42,03
16/07/2025	17:28:58,061	100		42,02
			100	42,02
			100	42,02
16/07/2025	17:28:54,337	1		42,02
			1	42,02
			1	42,02
16/07/2025	17:28:28,422	300		41,98
			300	41,98
			300	41,98
16/07/2025	17:28:26,173	423		41,98
			423	41,98
			423	41,98
16/07/2025	17:28:18,947	350		41,99
			350	41,99
			350	41,99
16/07/2025	17:28:05,980	100		41,99
			100	41,99
			100	41,99
16/07/2025	17:27:51,787	40		42,01
			40	42,01
			40	42,01
16/07/2025	17:27:39,040	50		42,00
			50	42,00
			50	42,00
16/07/2025	17:27:33,587	40		42,01
			40	42,01
			40	42,01
16/07/2025	17:27:02,717	113		42,00
			113	42,00
			113	42,00
16/07/2025	17:26:55,741	500		41,99
			500	41,99
			500	41,99
16/07/2025	17:26:46,129	100		42,00
			100	42,00
			100	42,00
16/07/2025	17:26:41,602	200		41,99
			200	41,99
			200	41,99
16/07/2025	17:26:25,946	200		42,00
			200	42,00
			200	42,00
16/07/2025	17:26:25,018	100		42,00
			100	42,00
			100	42,00
16/07/2025	17:26:21,538	44		42,03
			44	42,03
			44	42,03
16/07/2025	17:26:08,796	120		42,02
			120	42,02
			120	42,02
16/07/2025	17:25:47,776	200		42,00
			200	42,00
			200	42,00
16/07/2025	17:24:47,855	78		42,05
			78	42,05
			78	42,05
16/07/2025	17:24:15,621	5		42,03
			5	42,03
			5	42,03
16/07/2025	17:23:36,496	4 200		41,91
			200	41,91
			71	41,91
			4 200	41,91
			3 295	41,91
			400	41,91
			234	41,91
16/07/2025	17:21:44,798	600		41,94
			600	41,94
			600	41,94
16/07/2025	17:21:41,983	515		41,95
			500	41,95
			15	41,95
			515	41,95
16/07/2025	17:21:38,787	48		41,97
			48	41,97
			48	41,97
16/07/2025	17:20:49,492	500		41,98
			500	41,98
			500	41,98
16/07/2025	17:20:48,338	3		42,00
			3	42,00
			3	42,00
16/07/2025	17:20:43,741	80		42,00
			80	42,00
			80	42,00
16/07/2025	17:20:04,467	200		41,98
			200	41,98
			200	41,98
16/07/2025	17:19:57,066	300		41,98
			300	41,98
			300	41,98
16/07/2025	17:19:44,321	80		42,00
			80	42,00
			80	42,00
16/07/2025	17:19:36,695	300		42,00
			300	42,00
			300	42,00
16/07/2025	17:18:57,762	800		42,02
			800	42,02
			800	42,02
16/07/2025	17:18:47,412	50		42,02
			50	42,02
			50	42,02
16/07/2025	17:18:47,139	800		42,02
			800	42,02
			800	42,02
16/07/2025	17:18:26,781	100		41,99
			100	41,99
			100	41,99
16/07/2025	17:17:34,760	60		41,98
			60	41,98
			60	41,98
16/07/2025	17:16:50,647	24		41,95
			24	41,95
			24	41,95
16/07/2025	17:16:50,193	60		41,98
			10	41,98
			60	41,98
			50	41,98
16/07/2025	17:16:47,090	4 581		41,99
			50	41,99
			5	41,99
			150	41,99
			4 581	41,99
			45	41,99
			500	41,99
			40	41,99
			500	41,99
			20	41,99
			12	41,99
			53	41,99
			60	41,99
			23	41,99
			20	41,99
			150	41,99
			35	41,99
			250	41,99
			5	41,99
			20	41,99
			45	41,99
			100	41,99
			150	41,99
			50	41,99
			100	41,99
			20	41,99
			8	41,99
			2 000	41,99
			10	41,99
			119	41,99
			40	41,99
			1	41,99
16/07/2025	17:16:41,245	2 899		42,00
			77	42,00
			189	42,00
			800	42,00
			23	42,00
			20	42,00
			180	42,00
			60	42,00
			300	42,00
			144	42,00
			20	42,00
			3	42,00
			200	42,00
			125	42,00
			10	42,00
			7	42,00
			79	42,00
			15	42,00
			100	42,00
			50	42,00
			500	42,00
			250	42,00
			100	42,00
			60	42,00
			10	42,00
			300	42,00
			50	42,00
			465	42,00
			230	42,00
			381	42,00
			500	42,00
			550	42,00
16/07/2025	17:16:40,288	800		42,00
			25	42,00
			5	42,00
			5	42,00
			250	42,00
			100	42,00
			415	42,00
			800	42,00
16/07/2025	17:16:39,960	400		42,01
			300	42,01
			400	42,01
			100	42,01
16/07/2025	17:16:39,099	120		42,02
			60	42,02
			120	42,02
			60	42,02
16/07/2025	17:16:38,766	20		42,03
			20	42,03
			20	42,03
16/07/2025	17:16:38,428	285		42,05
			200	42,05
			6	42,05
			285	42,05
			79	42,05
16/07/2025	17:16:19,106	152		42,07
			22	42,07
			130	42,07
			152	42,07
16/07/2025	17:16:17,269	100		42,08
			100	42,08
			100	42,08
16/07/2025	17:16:12,724	200		42,12
			200	42,12
			200	42,12
16/07/2025	17:16:10,419	25		42,13
			25	42,13
			25	42,13
16/07/2025	17:16:08,419	70		42,19
			70	42,19
			70	42,19
16/07/2025	17:15:57,716	215		42,19
			70	42,19
			145	42,19
			215	42,19
16/07/2025	17:15:54,801	6 611		42,22
			100	42,22
			5	42,22
			6 578	42,22
			33	42,22
			700	42,22
			5 806	42,22
16/07/2025	17:13:24,439	800		42,23
			800	42,23
			800	42,23
16/07/2025	17:12:49,793	800		42,30
			800	42,30
			800	42,30
16/07/2025	17:12:39,161	700		42,30
			700	42,30
			700	42,30
16/07/2025	17:11:59,359	1		42,29
			1	42,29
			1	42,29
16/07/2025	17:11:01,510	8		42,28
			8	42,28
			8	42,28
16/07/2025	17:10:53,329	160		42,27
			160	42,27
			160	42,27
16/07/2025	17:10:37,929	5		42,24
			5	42,24
			5	42,24
16/07/2025	17:08:58,155	200		42,24
			200	42,24
			200	42,24
16/07/2025	17:07:59,755	100		42,25
			100	42,25
			100	42,25
16/07/2025	17:05:45,189	100		42,29
			100	42,29
			100	42,29
16/07/2025	17:05:34,048	60		42,28
			60	42,28
			60	42,28
16/07/2025	17:05:25,682	15		42,30
			15	42,30
			15	42,30
16/07/2025	17:03:21,111	16		42,17
			16	42,17
			16	42,17
16/07/2025	17:02:58,828	800		42,15
			800	42,15
			800	42,15
16/07/2025	17:02:46,860	10		42,13
			10	42,13
			10	42,13
16/07/2025	17:02:43,108	70		42,08
			70	42,08
			70	42,08
16/07/2025	17:02:42,838	346		42,10
			250	42,10
			346	42,10
			6	42,10
			90	42,10
16/07/2025	17:02:39,800	100		42,14
			100	42,14
			100	42,14
16/07/2025	17:02:38,421	250		42,13
			250	42,13
			250	42,13
16/07/2025	17:02:18,097	200		42,16
			200	42,16
			200	42,16
16/07/2025	17:01:46,811	100		42,14
			100	42,14
			100	42,14
16/07/2025	17:01:46,329	100		42,20
			100	42,20
			100	42,20
16/07/2025	17:01:29,428	683		42,25
			683	42,25
			683	42,25
16/07/2025	17:01:08,577	800		42,25
			800	42,25
			800	42,25
16/07/2025	17:00:52,433	50		42,27
			50	42,27
			50	42,27
16/07/2025	17:00:26,307	200		42,25
			200	42,25
			200	42,25
16/07/2025	17:00:13,306	60		42,25
			60	42,25
			60	42,25
16/07/2025	16:59:00,110	100		42,24
			100	42,24
			100	42,24
16/07/2025	16:58:55,072	100		42,24
			100	42,24
			100	42,24
16/07/2025	16:57:45,043	100		42,31
			100	42,31
			100	42,31
16/07/2025	16:54:55,214	100		42,21
			100	42,21
			100	42,21
16/07/2025	16:54:32,591	2		42,18
			2	42,18
			2	42,18
16/07/2025	16:54:27,888	400		42,20
			200	42,20
			400	42,20
			200	42,20
16/07/2025	16:54:27,814	200		42,22
			200	42,22
			200	42,22
16/07/2025	16:54:27,708	26		42,26
			26	42,26
			26	42,26
16/07/2025	16:54:22,706	327		42,27
			327	42,27
			327	42,27
16/07/2025	16:54:22,492	280		42,30
			280	42,30
			280	42,30
16/07/2025	16:54:18,927	800		42,30
			800	42,30
			300	42,30
			200	42,30
			50	42,30
			250	42,30
16/07/2025	16:54:18,488	800		42,30
			200	42,30
			520	42,30
			800	42,30
			60	42,30
			10	42,30
			10	42,30
16/07/2025	16:54:18,312	80		42,32
			80	42,32
			80	42,32
16/07/2025	16:54:18,128	1 740		42,33
			800	42,33
			1 740	42,33
			940	42,33
16/07/2025	16:54:08,265	800		42,33
			800	42,33
			800	42,33

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

ASML Holding N.V.

Achat: 649,60 / Vente: 651,10
Volume: 110 578
-8,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/07/2025 @ 21:43:07

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)