Tradegate Exchange

BASF SE

458

386

42,82

Date	Heure	Volume	Volume de transactions	Cours
16/07/2025	12:36:55,890	600		42,82
			600	42,82
			600	42,82
16/07/2025	12:36:55,731	800		42,82
			800	42,82
			800	42,82
16/07/2025	12:36:47,588	800		42,82
			800	42,82
			800	42,82
16/07/2025	12:36:29,466	50		42,83
			50	42,83
			50	42,83
16/07/2025	12:36:12,103	1		42,82
			1	42,82
			1	42,82
16/07/2025	12:35:46,614	46		42,80
			46	42,80
			46	42,80
16/07/2025	12:35:41,298	1		42,81
			1	42,81
			1	42,81
16/07/2025	12:35:28,289	100		42,82
			100	42,82
			100	42,82
16/07/2025	12:34:48,459	3		42,81
			3	42,81
			3	42,81
16/07/2025	12:32:12,181	650		42,85
			650	42,85
			650	42,85
16/07/2025	12:31:21,309	60		42,82
			60	42,82
			60	42,82
16/07/2025	12:31:15,109	3		42,81
			3	42,81
			3	42,81
16/07/2025	12:30:51,762	1		42,84
			1	42,84
			1	42,84
16/07/2025	12:27:05,348	70		42,82
			70	42,82
			70	42,82
16/07/2025	12:25:27,458	100		42,84
			100	42,84
			100	42,84
16/07/2025	12:24:29,604	220		42,84
			220	42,84
			220	42,84
16/07/2025	12:23:31,702	125		42,85
			125	42,85
			125	42,85
16/07/2025	12:22:38,801	112		42,83
			112	42,83
			112	42,83
16/07/2025	12:22:21,543	122		42,83
			122	42,83
			122	42,83
16/07/2025	12:21:58,870	20		42,82
			20	42,82
			20	42,82
16/07/2025	12:20:27,801	100		42,81
			100	42,81
			100	42,81
16/07/2025	12:20:24,393	350		42,81
			350	42,81
			350	42,81
16/07/2025	12:19:42,765	563		42,81
			563	42,81
			563	42,81
16/07/2025	12:17:58,860	432		42,82
			432	42,82
			432	42,82
16/07/2025	12:17:02,987	20		42,84
			20	42,84
			20	42,84
16/07/2025	12:13:31,119	4		42,85
			4	42,85
			4	42,85
16/07/2025	12:13:11,901	400		42,83
			400	42,83
			400	42,83
16/07/2025	12:13:11,622	800		42,83
			800	42,83
			800	42,83
16/07/2025	12:13:04,921	800		42,83
			800	42,83
			800	42,83
16/07/2025	12:12:25,493	220		42,81
			220	42,81
			220	42,81
16/07/2025	12:12:25,169	800		42,81
			800	42,81
			800	42,81
16/07/2025	12:11:57,844	800		42,82
			800	42,82
			800	42,82
16/07/2025	12:11:14,686	600		42,81
			600	42,81
			600	42,81
16/07/2025	12:11:11,310	90		42,80
			90	42,80
			90	42,80
16/07/2025	12:09:45,704	20		42,80
			20	42,80
			20	42,80
16/07/2025	12:06:28,497	200		42,75
			200	42,75
			200	42,75
16/07/2025	12:04:18,709	400		42,72
			400	42,72
			400	42,72
16/07/2025	12:04:09,305	600		42,72
			600	42,72
			600	42,72
16/07/2025	12:01:47,292	23		42,71
			23	42,71
			23	42,71
16/07/2025	12:01:34,284	30		42,71
			30	42,71
			30	42,71
16/07/2025	12:01:09,520	100		42,71
			100	42,71
			100	42,71
16/07/2025	12:00:02,581	100		42,72
			100	42,72
			100	42,72
16/07/2025	12:00:00,840	300		42,73
			300	42,73
			300	42,73
16/07/2025	11:58:05,532	800		42,75
			800	42,75
			800	42,75
16/07/2025	11:57:47,586	1		42,77
			1	42,77
			1	42,77
16/07/2025	11:55:18,005	667		42,78
			667	42,78
			667	42,78
16/07/2025	11:55:06,523	30		42,81
			30	42,81
			30	42,81
16/07/2025	11:51:08,474	75		42,76
			75	42,76
			75	42,76
16/07/2025	11:50:08,181	50		42,75
			50	42,75
			50	42,75
16/07/2025	11:49:54,002	235		42,76
			235	42,76
			235	42,76
16/07/2025	11:48:17,254	75		42,71
			75	42,71
			75	42,71
16/07/2025	11:47:01,040	120		42,71
			120	42,71
			120	42,71
16/07/2025	11:46:23,983	100		42,72
			100	42,72
			100	42,72
16/07/2025	11:45:48,951	3 600		42,70
			3 600	42,70
			3 600	42,70
16/07/2025	11:45:42,197	800		42,70
			800	42,70
			800	42,70
16/07/2025	11:44:21,456	600		42,70
			600	42,70
			600	42,70
16/07/2025	11:42:38,871	100		42,69
			100	42,69
			100	42,69
16/07/2025	11:42:14,132	280		42,69
			280	42,69
			280	42,69
16/07/2025	11:40:42,795	30		42,69
			30	42,69
			30	42,69
16/07/2025	11:40:40,242	106		42,70
			106	42,70
			106	42,70
16/07/2025	11:40:12,346	25		42,70
			25	42,70
			25	42,70
16/07/2025	11:39:30,279	80		42,72
			80	42,72
			80	42,72
16/07/2025	11:38:15,592	400		42,70
			400	42,70
			400	42,70
16/07/2025	11:38:12,561	600		42,70
			600	42,70
			600	42,70
16/07/2025	11:37:57,031	600		42,70
			600	42,70
			600	42,70
16/07/2025	11:37:05,374	24		42,71
			24	42,71
			24	42,71
16/07/2025	11:36:09,024	100		42,68
			100	42,68
			100	42,68
16/07/2025	11:35:22,104	116		42,71
			116	42,71
			116	42,71
16/07/2025	11:35:01,085	8		42,72
			8	42,72
			8	42,72
16/07/2025	11:34:58,548	100		42,69
			100	42,69
			100	42,69
16/07/2025	11:34:22,659	100		42,70
			100	42,70
			100	42,70
16/07/2025	11:33:28,008	250		42,63
			250	42,63
			250	42,63
16/07/2025	11:32:21,062	418		42,64
			418	42,64
			418	42,64
16/07/2025	11:32:05,629	600		42,64
			600	42,64
			600	42,64
16/07/2025	11:31:03,319	350		42,64
			350	42,64
			350	42,64
16/07/2025	11:30:42,438	50		42,63
			50	42,63
			50	42,63
16/07/2025	11:29:33,666	350		42,66
			350	42,66
			350	42,66
16/07/2025	11:29:23,653	25		42,66
			25	42,66
			25	42,66
16/07/2025	11:28:18,163	80		42,65
			80	42,65
			80	42,65
16/07/2025	11:27:56,002	30		42,68
			30	42,68
			30	42,68
16/07/2025	11:26:23,467	210		42,73
			210	42,73
			210	42,73
16/07/2025	11:25:14,429	600		42,73
			600	42,73
			600	42,73
16/07/2025	11:25:00,287	100		42,70
			100	42,70
			100	42,70
16/07/2025	11:25:00,127	800		42,70
			800	42,70
			800	42,70
16/07/2025	11:24:59,946	800		42,70
			800	42,70
			800	42,70
16/07/2025	11:24:48,369	800		42,70
			800	42,70
			800	42,70
16/07/2025	11:20:28,702	24		42,67
			24	42,67
			24	42,67
16/07/2025	11:17:06,630	20		42,67
			20	42,67
			20	42,67
16/07/2025	11:16:55,524	233		42,67
			233	42,67
			233	42,67
16/07/2025	11:14:27,153	500		42,65
			500	42,65
			500	42,65
16/07/2025	11:13:25,351	100		42,66
			100	42,66
			100	42,66
16/07/2025	11:12:17,123	132		42,65
			132	42,65
			132	42,65
16/07/2025	11:12:11,516	470		42,65
			200	42,65
			470	42,65
			30	42,65
			200	42,65
			20	42,65
			20	42,65
16/07/2025	11:11:41,483	100		42,67
			100	42,67
			100	42,67
16/07/2025	11:11:19,171	20		42,66
			20	42,66
			20	42,66
16/07/2025	11:10:28,852	397		42,68
			397	42,68
			397	42,68
16/07/2025	11:10:22,612	3		42,69
			3	42,69
			3	42,69
16/07/2025	11:10:14,520	600		42,69
			600	42,69
			600	42,69
16/07/2025	11:09:57,486	1 744		42,66
			1 744	42,66
			1 744	42,66
16/07/2025	11:09:42,629	600		42,66
			600	42,66
			600	42,66
16/07/2025	11:09:41,178	100		42,68
			100	42,68
			100	42,68
16/07/2025	11:09:27,159	90		42,69
			90	42,69
			90	42,69
16/07/2025	11:09:08,421	300		42,70
			300	42,70
			300	42,70
16/07/2025	11:08:41,990	46		42,69
			46	42,69
			46	42,69
16/07/2025	11:06:26,359	70		42,68
			70	42,68
			70	42,68
16/07/2025	11:06:12,170	220		42,68
			220	42,68
			220	42,68
16/07/2025	11:06:04,575	25		42,70
			25	42,70
			25	42,70
16/07/2025	11:05:48,211	75		42,70
			75	42,70
			75	42,70
16/07/2025	11:05:06,471	800		42,70
			100	42,70
			800	42,70
			500	42,70
			70	42,70
			10	42,70
			70	42,70
			50	42,70
16/07/2025	11:03:49,116	229		42,74
			229	42,74
			229	42,74
16/07/2025	11:02:24,343	40		42,75
			40	42,75
			40	42,75
16/07/2025	11:01:52,368	140		42,75
			140	42,75
			70	42,75
			70	42,75
16/07/2025	11:01:13,719	200		42,78
			200	42,78
			200	42,78
16/07/2025	11:01:13,580	620		42,78
			620	42,78
			620	42,78
16/07/2025	11:00:37,848	5		42,82
			5	42,82
			5	42,82
16/07/2025	10:58:25,222	1 000		42,81
			450	42,81
			1 000	42,81
			550	42,81
16/07/2025	10:58:18,085	800		42,82
			800	42,82
			800	42,82
16/07/2025	10:58:04,378	200		42,81
			200	42,81
			200	42,81
16/07/2025	10:56:48,299	1		42,79
			1	42,79
			1	42,79
16/07/2025	10:55:38,771	600		42,83
			600	42,83
			600	42,83
16/07/2025	10:55:12,904	430		42,83
			430	42,83
			430	42,83
16/07/2025	10:54:21,548	116		42,85
			116	42,85
			116	42,85
16/07/2025	10:53:35,175	125		42,85
			125	42,85
			125	42,85
16/07/2025	10:52:17,529	325		42,87
			325	42,87
			325	42,87
16/07/2025	10:52:17,330	600		42,87
			600	42,87
			600	42,87
16/07/2025	10:52:05,073	600		42,87
			600	42,87
			600	42,87
16/07/2025	10:52:01,233	115		42,88
			115	42,88
			115	42,88
16/07/2025	10:49:44,609	1		42,87
			1	42,87
			1	42,87
16/07/2025	10:49:11,537	75		42,85
			75	42,85
			75	42,85
16/07/2025	10:48:55,457	130		42,87
			130	42,87
			130	42,87
16/07/2025	10:48:28,439	600		42,88
			600	42,88
			600	42,88
16/07/2025	10:48:19,856	150		42,88
			150	42,88
			150	42,88
16/07/2025	10:48:18,741	10		42,88
			10	42,88
			10	42,88
16/07/2025	10:48:08,832	2		42,86
			2	42,86
			2	42,86
16/07/2025	10:47:55,690	9		42,88
			9	42,88
			9	42,88
16/07/2025	10:47:35,959	70		42,89
			70	42,89
			70	42,89
16/07/2025	10:47:21,815	50		42,90
			50	42,90
			50	42,90
16/07/2025	10:46:43,073	4		42,87
			4	42,87
			4	42,87
16/07/2025	10:46:31,921	150		42,89
			150	42,89
			150	42,89
16/07/2025	10:45:54,753	700		42,89
			700	42,89
			700	42,89
16/07/2025	10:44:52,832	117		42,91
			117	42,91
			117	42,91
16/07/2025	10:43:09,079	1		42,88
			1	42,88
			1	42,88
16/07/2025	10:42:48,314	3		42,86
			3	42,86
			3	42,86
16/07/2025	10:40:27,433	5		42,81
			5	42,81
			5	42,81
16/07/2025	10:39:46,128	100		42,81
			100	42,81
			100	42,81
16/07/2025	10:39:05,451	1		42,82
			1	42,82
			1	42,82
16/07/2025	10:38:54,327	130		42,81
			130	42,81
			130	42,81
16/07/2025	10:38:37,561	1		42,80
			1	42,80
			1	42,80
16/07/2025	10:38:25,008	10		42,81
			10	42,81
			10	42,81
16/07/2025	10:38:06,740	4		42,82
			4	42,82
			4	42,82
16/07/2025	10:37:34,435	2		42,83
			2	42,83
			2	42,83
16/07/2025	10:37:23,655	100		42,85
			100	42,85
			100	42,85
16/07/2025	10:37:16,766	10		42,84
			10	42,84
			10	42,84
16/07/2025	10:37:16,388	5		42,84
			5	42,84
			5	42,84
16/07/2025	10:37:16,062	97		42,85
			97	42,85
			97	42,85
16/07/2025	10:37:05,120	4 000		42,85
			4 000	42,85
			4 000	42,85
16/07/2025	10:36:54,963	4 003		42,84
			3	42,84
			4 000	42,84
			3 900	42,84
			103	42,84
16/07/2025	10:36:26,063	600		42,82
			600	42,82
			600	42,82
16/07/2025	10:36:25,536	24		42,81
			24	42,81
			24	42,81
16/07/2025	10:36:21,531	24		42,83
			24	42,83
			24	42,83
16/07/2025	10:35:31,715	174		42,82
			174	42,82
			174	42,82
16/07/2025	10:35:08,205	56		42,82
			56	42,82
			56	42,82
16/07/2025	10:35:07,862	39		42,82
			39	42,82
			39	42,82
16/07/2025	10:34:50,014	600		42,83
			600	42,83
			600	42,83
16/07/2025	10:34:34,326	10		42,83
			10	42,83
			10	42,83
16/07/2025	10:34:25,178	3		42,82
			3	42,82
			3	42,82
16/07/2025	10:34:04,676	1		42,82
			1	42,82
			1	42,82
16/07/2025	10:33:53,312	5		42,82
			5	42,82
			5	42,82
16/07/2025	10:33:26,600	4		42,82
			4	42,82
			4	42,82
16/07/2025	10:33:21,532	40		42,82
			40	42,82
			40	42,82
16/07/2025	10:33:10,151	1		42,82
			1	42,82
			1	42,82
16/07/2025	10:32:57,318	2		42,82
			2	42,82
			2	42,82
16/07/2025	10:32:35,959	8		42,81
			8	42,81
			8	42,81
16/07/2025	10:32:24,409	2		42,80
			2	42,80
			2	42,80
16/07/2025	10:32:11,108	100		42,80
			100	42,80
			100	42,80
16/07/2025	10:32:08,375	13		42,80
			13	42,80
			13	42,80
16/07/2025	10:31:48,923	11		42,80
			11	42,80
			11	42,80
16/07/2025	10:31:39,540	100		42,80
			100	42,80
			100	42,80
16/07/2025	10:31:32,804	11		42,80
			11	42,80
			11	42,80
16/07/2025	10:31:28,495	3		42,79
			3	42,79
			3	42,79
16/07/2025	10:31:21,433	35		42,79
			35	42,79
			35	42,79
16/07/2025	10:31:09,759	2		42,80
			2	42,80
			2	42,80
16/07/2025	10:30:53,097	90		42,80
			90	42,80
			90	42,80
16/07/2025	10:30:48,859	5		42,79
			5	42,79
			5	42,79
16/07/2025	10:30:29,706	6		42,78
			6	42,78
			6	42,78
16/07/2025	10:30:29,486	500		42,79
			500	42,79
			500	42,79
16/07/2025	10:30:18,895	1		42,79
			1	42,79
			1	42,79
16/07/2025	10:30:16,950	7		42,79
			7	42,79
			7	42,79
16/07/2025	10:30:12,064	225		42,80
			150	42,80
			25	42,80
			225	42,80
			50	42,80
16/07/2025	10:30:08,763	1		42,81
			1	42,81
			1	42,81
16/07/2025	10:29:58,108	150		42,81
			150	42,81
			50	42,81
			100	42,81
16/07/2025	10:29:49,019	25		42,81
			25	42,81
			25	42,81
16/07/2025	10:29:40,969	415		42,83
			415	42,83
			165	42,83
			250	42,83
16/07/2025	10:28:05,736	700		42,83
			700	42,83
			700	42,83
16/07/2025	10:27:46,435	6		42,84
			6	42,84
			6	42,84
16/07/2025	10:26:54,582	2		42,83
			2	42,83
			2	42,83
16/07/2025	10:26:36,953	1		42,84
			1	42,84
			1	42,84
16/07/2025	10:26:15,679	12		42,85
			12	42,85
			12	42,85
16/07/2025	10:25:56,429	5		42,83
			5	42,83
			5	42,83
16/07/2025	10:25:34,470	36		42,83
			36	42,83
			36	42,83
16/07/2025	10:24:50,487	78		42,84
			78	42,84
			78	42,84
16/07/2025	10:24:46,176	3 021		42,85
			6	42,85
			40	42,85
			25	42,85
			3 021	42,85
			200	42,85
			2 750	42,85
16/07/2025	10:24:39,712	600		42,85
			600	42,85
			600	42,85
16/07/2025	10:24:34,130	800		42,85
			800	42,85
			800	42,85
16/07/2025	10:24:32,759	11		42,86
			11	42,86
			11	42,86
16/07/2025	10:23:45,475	10		42,86
			10	42,86
			10	42,86
16/07/2025	10:23:24,439	2		42,86
			2	42,86
			2	42,86
16/07/2025	10:23:16,074	2		42,87
			2	42,87
			2	42,87
16/07/2025	10:23:05,584	5		42,87
			5	42,87
			5	42,87
16/07/2025	10:22:47,322	100		42,88
			100	42,88
			100	42,88
16/07/2025	10:22:44,119	2		42,87
			2	42,87
			2	42,87
16/07/2025	10:22:26,956	2		42,87
			2	42,87
			2	42,87
16/07/2025	10:22:03,352	6		42,87
			6	42,87
			6	42,87
16/07/2025	10:21:37,880	5		42,90
			5	42,90
			5	42,90
16/07/2025	10:21:32,740	600		42,90
			600	42,90
			600	42,90
16/07/2025	10:21:17,597	6		42,90
			6	42,90
			6	42,90
16/07/2025	10:20:55,127	8		42,92
			8	42,92
			8	42,92
16/07/2025	10:20:40,224	1		42,90
			1	42,90
			1	42,90
16/07/2025	10:20:23,532	1		42,90
			1	42,90
			1	42,90
16/07/2025	10:20:15,344	23		42,90
			23	42,90
			23	42,90
16/07/2025	10:19:52,163	7		42,88
			7	42,88
			7	42,88
16/07/2025	10:19:10,673	800		42,85
			800	42,85
			800	42,85
16/07/2025	10:18:26,175	93		42,88
			93	42,88
			93	42,88
16/07/2025	10:17:52,128	600		42,85
			600	42,85
			600	42,85
16/07/2025	10:14:54,389	1		42,88
			1	42,88
			1	42,88
16/07/2025	10:14:40,358	100		42,87
			100	42,87
			100	42,87
16/07/2025	10:14:03,977	2		42,87
			2	42,87
			2	42,87
16/07/2025	10:13:46,767	500		42,86
			500	42,86
			500	42,86
16/07/2025	10:11:39,701	75		42,87
			75	42,87
			75	42,87
16/07/2025	10:11:12,872	20		42,86
			20	42,86
			20	42,86
16/07/2025	10:10:00,435	8		42,90
			8	42,90
			8	42,90
16/07/2025	10:08:43,865	115		42,88
			115	42,88
			115	42,88
16/07/2025	10:08:22,152	33		42,86
			33	42,86
			33	42,86
16/07/2025	10:08:22,002	40		42,86
			40	42,86
			40	42,86
16/07/2025	10:08:14,532	75		42,88
			75	42,88
			75	42,88
16/07/2025	10:06:15,219	40		42,93
			40	42,93
			40	42,93
16/07/2025	10:05:30,545	2		42,92
			2	42,92
			2	42,92
16/07/2025	10:05:30,213	100		42,93
			100	42,93
			100	42,93
16/07/2025	10:05:14,632	40		42,93
			40	42,93
			40	42,93
16/07/2025	10:02:54,099	250		42,91
			250	42,91
			250	42,91
16/07/2025	10:01:37,762	100		42,96
			100	42,96
			100	42,96
16/07/2025	10:00:38,815	69		42,95
			69	42,95
			69	42,95
16/07/2025	10:00:22,804	4		42,94
			4	42,94
			4	42,94
16/07/2025	09:59:12,119	40		43,00
			40	43,00
			40	43,00
16/07/2025	09:58:34,035	9		42,98
			9	42,98
			9	42,98
16/07/2025	09:58:28,798	33		42,99
			33	42,99
			33	42,99
16/07/2025	09:58:07,240	70		42,99
			70	42,99
			70	42,99
16/07/2025	09:58:03,783	87		42,99
			87	42,99
			87	42,99
16/07/2025	09:57:01,423	100		42,99
			100	42,99
			100	42,99
16/07/2025	09:56:21,611	100		42,99
			100	42,99
			100	42,99
16/07/2025	09:55:51,572	60		43,02
			60	43,02
			60	43,02
16/07/2025	09:55:30,709	30		43,01
			30	43,01
			30	43,01
16/07/2025	09:54:34,608	50		43,02
			50	43,02
			50	43,02
16/07/2025	09:53:29,375	7		43,01
			7	43,01
			7	43,01
16/07/2025	09:52:44,572	24		43,01
			24	43,01
			24	43,01
16/07/2025	09:52:25,047	6		42,99
			6	42,99
			6	42,99
16/07/2025	09:50:51,073	210		43,03
			210	43,03
			210	43,03
16/07/2025	09:50:34,636	200		43,03
			200	43,03
			200	43,03
16/07/2025	09:47:33,280	4		42,95
			4	42,95
			4	42,95
16/07/2025	09:47:18,549	116		42,96
			116	42,96
			116	42,96
16/07/2025	09:47:11,353	7		42,94
			7	42,94
			7	42,94
16/07/2025	09:46:35,876	65		42,95
			65	42,95
			65	42,95
16/07/2025	09:46:05,608	130		42,95
			130	42,95
			130	42,95
16/07/2025	09:44:27,246	25		43,00
			25	43,00
			25	43,00
16/07/2025	09:44:05,919	28		43,00
			28	43,00
			28	43,00
16/07/2025	09:43:39,337	140		43,00
			140	43,00
			140	43,00
16/07/2025	09:43:14,704	50		43,00
			50	43,00
			50	43,00
16/07/2025	09:42:43,264	600		42,98
			600	42,98
			600	42,98
16/07/2025	09:42:34,758	600		42,97
			600	42,97
			600	42,97
16/07/2025	09:42:16,136	5		42,98
			5	42,98
			5	42,98
16/07/2025	09:40:33,799	100		42,94
			100	42,94
			100	42,94
16/07/2025	09:40:11,047	480		42,95
			480	42,95
			480	42,95
16/07/2025	09:40:10,399	600		42,95
			600	42,95
			600	42,95
16/07/2025	09:40:09,671	700		42,95
			700	42,95
			700	42,95
16/07/2025	09:40:07,434	600		42,95
			600	42,95
			600	42,95
16/07/2025	09:39:55,665	210		42,94
			210	42,94
			210	42,94
16/07/2025	09:38:56,406	100		42,92
			100	42,92
			100	42,92
16/07/2025	09:37:32,849	100		42,92
			100	42,92
			100	42,92
16/07/2025	09:34:53,868	2		42,92
			2	42,92
			2	42,92
16/07/2025	09:34:15,503	200		42,94
			200	42,94
			200	42,94
16/07/2025	09:34:02,381	366		42,94
			366	42,94
			366	42,94
16/07/2025	09:32:54,985	45		42,92
			45	42,92
			45	42,92
16/07/2025	09:32:30,614	700		42,89
			700	42,89
			700	42,89
16/07/2025	09:32:04,684	30		42,88
			30	42,88
			30	42,88
16/07/2025	09:32:02,902	60		42,90
			30	42,90
			60	42,90
			30	42,90
16/07/2025	09:31:14,628	10		42,94
			10	42,94
			10	42,94
16/07/2025	09:30:06,544	100		42,92
			100	42,92
			100	42,92
16/07/2025	09:29:39,885	15		42,92
			15	42,92
			15	42,92
16/07/2025	09:29:25,601	600		42,93
			600	42,93
			600	42,93
16/07/2025	09:29:13,011	2 485		42,92
			2 400	42,92
			85	42,92
			2 485	42,92
16/07/2025	09:28:47,648	600		42,94
			600	42,94
			600	42,94
16/07/2025	09:24:51,665	100		42,93
			100	42,93
			100	42,93
16/07/2025	09:24:17,193	2		42,97
			2	42,97
			2	42,97
16/07/2025	09:22:46,624	100		42,96
			100	42,96
			100	42,96
16/07/2025	09:22:31,337	1 930		42,97
			1 930	42,97
			1 700	42,97
			230	42,97
16/07/2025	09:21:11,007	600		42,99
			600	42,99
			600	42,99
16/07/2025	09:18:08,725	3		43,02
			3	43,02
			3	43,02
16/07/2025	09:17:54,467	200		43,02
			200	43,02
			200	43,02
16/07/2025	09:17:40,544	1		43,04
			1	43,04
			1	43,04
16/07/2025	09:16:01,966	100		43,03
			100	43,03
			100	43,03
16/07/2025	09:14:36,434	2		43,05
			2	43,05
			2	43,05
16/07/2025	09:13:34,985	1		43,03
			1	43,03
			1	43,03
16/07/2025	09:12:45,763	300		43,00
			300	43,00
			300	43,00
16/07/2025	09:11:22,607	25		42,88
			25	42,88
			25	42,88
16/07/2025	09:11:13,335	852		42,89
			852	42,89
			852	42,89
16/07/2025	09:11:00,290	800		42,90
			800	42,90
			800	42,90
16/07/2025	09:10:52,454	600		42,93
			600	42,93
			600	42,93
16/07/2025	09:10:48,457	110		42,93
			110	42,93
			110	42,93
16/07/2025	09:10:21,175	600		42,90
			600	42,90
			600	42,90
16/07/2025	09:10:04,423	49		42,90
			25	42,90
			48	42,90
			24	42,90
			1	42,90
16/07/2025	09:09:05,806	600		42,85
			600	42,85
			600	42,85
16/07/2025	09:09:03,298	250		42,86
			250	42,86
			250	42,86
16/07/2025	09:07:52,367	700		42,86
			700	42,86
			700	42,86
16/07/2025	09:07:28,940	25		42,88
			25	42,88
			25	42,88
16/07/2025	09:07:28,869	118		42,90
			118	42,90
			118	42,90
16/07/2025	09:07:15,678	800		42,90
			800	42,90
			800	42,90
16/07/2025	09:07:04,259	800		42,90
			800	42,90
			800	42,90
16/07/2025	09:06:35,998	1		42,97
			1	42,97
			1	42,97
16/07/2025	09:06:00,596	800		42,90
			782	42,90
			800	42,90
			5	42,90
			13	42,90
16/07/2025	09:05:44,958	20		42,95
			20	42,95
			20	42,95
16/07/2025	09:05:41,482	100		42,98
			100	42,98
			100	42,98
16/07/2025	09:05:37,910	250		43,00
			250	43,00
			250	43,00
16/07/2025	09:04:22,016	100		43,08
			100	43,08
			100	43,08
16/07/2025	09:03:06,774	60		43,09
			60	43,09
			60	43,09

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

DroneShield Limited Achat: 2,14 / Vente: 2,145
Volume: 15 502 599
-5,31%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/07/2025 @ 12:39:04

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