Tradegate Exchange

BASF SE

1239

949

42.40

Date	Time	Volume	Order Volume	Price
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
16/07/2025	16:54:06.535	600		42.33
			40	42.33
			560	42.33
			600	42.33
16/07/2025	16:54:06.106	50		42.34
			50	42.34
			50	42.34
16/07/2025	16:54:05.817	100		42.35
			100	42.35
			100	42.35
16/07/2025	16:54:02.939	350		42.39
			350	42.39
			350	42.39
16/07/2025	16:51:33.824	20		42.43
			20	42.43
			20	42.43
16/07/2025	16:50:35.699	300		42.40
			300	42.40
			300	42.40
16/07/2025	16:47:39.936	100		42.39
			100	42.39
			100	42.39
16/07/2025	16:45:56.580	5		42.40
			5	42.40
			5	42.40
16/07/2025	16:44:36.464	3 900		42.41
			3 900	42.41
			3 900	42.41
16/07/2025	16:44:24.537	600		42.39
			600	42.39
			600	42.39
16/07/2025	16:44:08.025	100		42.40
			100	42.40
			100	42.40
16/07/2025	16:43:51.894	100		42.42
			100	42.42
			100	42.42
16/07/2025	16:43:29.078	500		42.40
			500	42.40
			500	42.40
16/07/2025	16:43:02.861	80		42.40
			80	42.40
			80	42.40
16/07/2025	16:42:56.342	52		42.40
			52	42.40
			52	42.40
16/07/2025	16:41:49.137	175		42.39
			175	42.39
			175	42.39
16/07/2025	16:41:17.610	250		42.38
			250	42.38
			250	42.38
16/07/2025	16:40:38.185	45		42.37
			45	42.37
			45	42.37
16/07/2025	16:40:18.625	105		42.38
			100	42.38
			5	42.38
			105	42.38
16/07/2025	16:38:01.126	500		42.35
			500	42.35
			500	42.35
16/07/2025	16:37:48.829	400		42.35
			400	42.35
			400	42.35

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

ASML Holding N.V.

Bid: 647.40 / Ask: 648.40
Volume: 105 795
-8.70%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 20:50:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice