Tradegate Exchange

BASF SE

408

210

42.30

Date	Time	Volume	Order Volume	Price
04/11/2025	09:34:34.876	1 519		42.30
			1 519	42.30
			1 519	42.30
04/11/2025	09:34:22.187	800		42.29
			800	42.29
			800	42.29
04/11/2025	09:33:21.938	250		42.31
			250	42.31
			250	42.31
04/11/2025	09:32:43.186	600		42.33
			600	42.33
			600	42.33
04/11/2025	09:32:35.244	1 400		42.35
			1 400	42.35
			1 400	42.35
04/11/2025	09:32:25.166	600		42.31
			600	42.31
			600	42.31
04/11/2025	09:32:03.633	65		42.31
			65	42.31
			65	42.31
04/11/2025	09:31:31.351	300		42.33
			300	42.33
			300	42.33
04/11/2025	09:31:22.225	20		42.32
			20	42.32
			20	42.32
04/11/2025	09:31:11.550	200		42.30
			200	42.30
			200	42.30
04/11/2025	09:31:06.276	360		42.30
			360	42.30
			360	42.30
04/11/2025	09:31:06.206	200		42.30
			200	42.30
			200	42.30
04/11/2025	09:30:51.378	11		42.29
			11	42.29
			11	42.29
04/11/2025	09:30:23.279	132		42.31
			132	42.31
			132	42.31
04/11/2025	09:30:23.168	600		42.31
			600	42.31
			600	42.31
04/11/2025	09:30:10.600	20		42.31
			20	42.31
			20	42.31
04/11/2025	09:29:58.649	233		42.29
			233	42.29
			233	42.29
04/11/2025	09:29:38.589	116		42.29
			16	42.29
			100	42.29
			116	42.29
04/11/2025	09:29:19.524	500		42.30
			500	42.30
			500	42.30
04/11/2025	09:28:51.719	200		42.29
			200	42.29
			200	42.29
04/11/2025	09:28:05.534	1		42.28
			1	42.28
			1	42.28
04/11/2025	09:27:43.258	500		42.28
			500	42.28
			500	42.28
04/11/2025	09:27:23.870	402		42.28
			402	42.28
			402	42.28
04/11/2025	09:26:36.199	46		42.28
			46	42.28
			46	42.28
04/11/2025	09:26:33.455	30		42.29
			30	42.29
			30	42.29
04/11/2025	09:26:24.957	800		42.29
			230	42.29
			800	42.29
			570	42.29
04/11/2025	09:26:17.425	100		42.30
			100	42.30
			100	42.30
04/11/2025	09:25:46.821	800		42.31
			800	42.31
			800	42.31
04/11/2025	09:25:32.638	400		42.33
			400	42.33
			400	42.33
04/11/2025	09:24:53.538	120		42.30
			120	42.30
			120	42.30
04/11/2025	09:24:12.320	40		42.31
			40	42.31
			40	42.31
04/11/2025	09:23:57.205	60		42.31
			60	42.31
			60	42.31
04/11/2025	09:23:23.693	20		42.29
			20	42.29
			20	42.29
04/11/2025	09:23:14.918	100		42.29
			100	42.29
			100	42.29
04/11/2025	09:21:26.357	30		42.25
			30	42.25
			30	42.25
04/11/2025	09:21:02.654	3		42.26
			3	42.26
			3	42.26
04/11/2025	09:20:50.485	1		42.26
			1	42.26
			1	42.26
04/11/2025	09:20:11.163	250		42.23
			250	42.23
			250	42.23
04/11/2025	09:19:53.158	600		42.22
			600	42.22
			500	42.22
			100	42.22
04/11/2025	09:19:52.363	150		42.23
			150	42.23
			150	42.23
04/11/2025	09:19:37.346	10		42.24
			10	42.24
			10	42.24
04/11/2025	09:19:11.066	51		42.24
			51	42.24
			26	42.24
			25	42.24
04/11/2025	09:19:06.351	490		42.25
			130	42.25
			30	42.25
			30	42.25
			50	42.25
			250	42.25
			490	42.25
04/11/2025	09:19:02.010	40		42.27
			40	42.27
			40	42.27
04/11/2025	09:18:38.047	200		42.29
			200	42.29
			200	42.29
04/11/2025	09:18:37.434	200		42.29
			200	42.29
			200	42.29
04/11/2025	09:18:18.795	300		42.28
			300	42.28
			100	42.28
			200	42.28
04/11/2025	09:18:12.176	20		42.28
			20	42.28
			20	42.28
04/11/2025	09:18:08.768	5 413		42.30
			40	42.30
			250	42.30
			4 726	42.30
			5 413	42.30
			397	42.30
04/11/2025	09:17:58.184	3 000		42.35
			2 950	42.35
			100	42.35
			50	42.35
			2 900	42.35
04/11/2025	09:17:35.235	800		42.30
			800	42.30
			303	42.30
			80	42.30
			417	42.30
04/11/2025	09:16:35.832	70		42.31
			70	42.31
			70	42.31
04/11/2025	09:15:59.470	1 400		42.33
			1 400	42.33
			600	42.33
			800	42.33
04/11/2025	09:15:58.564	800		42.33
			800	42.33
			800	42.33
04/11/2025	09:15:45.042	250		42.35
			250	42.35
			250	42.35
04/11/2025	09:14:56.156	20		42.39
			20	42.39
			20	42.39
04/11/2025	09:14:35.420	70		42.39
			70	42.39
			70	42.39
04/11/2025	09:13:15.494	500		42.30
			500	42.30
			465	42.30
			12	42.30
			23	42.30
04/11/2025	09:12:48.775	600		42.30
			50	42.30
			40	42.30
			100	42.30
			250	42.30
			50	42.30
			100	42.30
			600	42.30
			10	42.30
04/11/2025	09:12:14.803	450		42.32
			450	42.32
			300	42.32
			150	42.32
04/11/2025	09:12:13.806	50		42.35
			50	42.35
			50	42.35
04/11/2025	09:11:17.137	30		42.37
			30	42.37
			30	42.37
04/11/2025	09:10:59.879	120		42.37
			120	42.37
			120	42.37
04/11/2025	09:10:42.741	50		42.36
			50	42.36
			50	42.36
04/11/2025	09:10:36.464	11		42.35
			11	42.35
			11	42.35
04/11/2025	09:10:35.243	175		42.35
			15	42.35
			175	42.35
			100	42.35
			45	42.35
			15	42.35
04/11/2025	09:10:34.146	20		42.36
			20	42.36
			20	42.36
04/11/2025	09:10:30.320	35		42.39
			35	42.39
			35	42.39
04/11/2025	09:09:57.833	10		42.38
			10	42.38
			10	42.38
04/11/2025	09:09:39.084	117		42.40
			117	42.40
			117	42.40
04/11/2025	09:09:36.913	275		42.40
			275	42.40
			150	42.40
			125	42.40
04/11/2025	09:09:35.085	600		42.43
			600	42.43
			300	42.43
			300	42.43
04/11/2025	09:09:31.899	400		42.44
			400	42.44
			400	42.44
04/11/2025	09:09:03.376	600		42.44
			600	42.44
			600	42.44
04/11/2025	09:09:03.247	300		42.46
			300	42.46
			300	42.46
04/11/2025	09:09:00.883	300		42.47
			300	42.47
			300	42.47
04/11/2025	09:08:30.105	70		42.50
			70	42.50
			70	42.50
04/11/2025	09:08:12.454	370		42.46
			370	42.46
			370	42.46
04/11/2025	09:08:11.954	16		42.47
			16	42.47
			16	42.47
04/11/2025	09:07:39.972	120		42.47
			120	42.47
			120	42.47
04/11/2025	09:07:29.736	200		42.46
			200	42.46
			200	42.46
04/11/2025	09:07:22.606	32		42.44
			32	42.44
			32	42.44
04/11/2025	09:06:03.970	560		42.41
			400	42.41
			560	42.41
			100	42.41
			60	42.41
04/11/2025	09:06:03.754	520		42.42
			520	42.42
			20	42.42
			100	42.42
			200	42.42
			200	42.42
04/11/2025	09:05:56.600	100		42.43
			100	42.43
			100	42.43
04/11/2025	09:05:53.708	149		42.44
			149	42.44
			149	42.44
04/11/2025	09:05:34.664	600		42.44
			600	42.44
			600	42.44
04/11/2025	09:05:22.971	800		42.44
			800	42.44
			800	42.44
04/11/2025	09:05:21.213	7		42.45
			7	42.45
			7	42.45
04/11/2025	09:05:17.076	100		42.45
			100	42.45
			100	42.45
04/11/2025	09:04:38.183	200		42.47
			200	42.47
			200	42.47
04/11/2025	09:04:19.172	30		42.43
			30	42.43
			30	42.43
04/11/2025	09:04:14.981	50		42.43
			50	42.43
			50	42.43
04/11/2025	09:04:05.693	50		42.44
			50	42.44
			50	42.44
04/11/2025	09:03:56.655	10		42.44
			10	42.44
			10	42.44
04/11/2025	09:03:51.700	525		42.45
			30	42.45
			525	42.45
			495	42.45
04/11/2025	09:03:40.795	700		42.45
			700	42.45
			700	42.45
04/11/2025	09:03:38.969	800		42.45
			800	42.45
			800	42.45
04/11/2025	09:03:03.491	600		42.45
			600	42.45
			360	42.45
			50	42.45
			70	42.45
			120	42.45
04/11/2025	09:03:03.343	745		42.47
			742	42.47
			3	42.47
			622	42.47
			123	42.47
04/11/2025	09:02:44.998	700		42.47
			442	42.47
			700	42.47
			258	42.47
04/11/2025	09:02:44.803	628		42.47
			20	42.47
			500	42.47
			73	42.47
			30	42.47
			25	42.47
			50	42.47
			558	42.47
04/11/2025	09:02:29.831	6 688		42.50
			250	42.50
			200	42.50
			100	42.50
			100	42.50
			165	42.50
			1 000	42.50
			820	42.50
			200	42.50
			20	42.50
			200	42.50
			6 685	42.50
			200	42.50
			24	42.50
			50	42.50
			20	42.50
			120	42.50
			700	42.50
			3	42.50
			35	42.50
			50	42.50
			100	42.50
			50	42.50
			25	42.50
			50	42.50
			70	42.50
			20	42.50
			50	42.50
			20	42.50
			200	42.50
			200	42.50
			14	42.50
			50	42.50
			100	42.50
			200	42.50
			20	42.50
			10	42.50
			94	42.50
			250	42.50
			100	42.50
			100	42.50
			25	42.50
			12	42.50
			170	42.50
			12	42.50
			12	42.50
			100	42.50
			100	42.50
			50	42.50
			100	42.50
			30	42.50
			100	42.50
04/11/2025	09:01:52.970	15		42.53
			15	42.53
			15	42.53
04/11/2025	09:01:24.784	1 040		42.64
			90	42.64
			436	42.64
			470	42.64
			4	42.64
			40	42.64
			530	42.64
			200	42.64
			250	42.64
			60	42.64
04/11/2025	08:55:08.781	470		42.64
			470	42.64
			470	42.64
04/11/2025	08:54:28.876	500		42.67
			150	42.67
			15	42.67
			500	42.67
			274	42.67
			61	42.67
04/11/2025	08:54:14.487	14		42.67
			14	42.67
			14	42.67
04/11/2025	08:54:01.369	2		42.67
			2	42.67
			2	42.67
04/11/2025	08:53:20.798	120		42.52
			120	42.52
			120	42.52
04/11/2025	08:51:37.645	167		42.52
			61	42.52
			167	42.52
			15	42.52
			91	42.52
04/11/2025	08:49:53.167	50		42.69
			50	42.69
			50	42.69
04/11/2025	08:49:52.465	150		42.69
			150	42.69
			74	42.69
			15	42.69
			61	42.69
04/11/2025	08:49:28.750	500		42.52
			500	42.52
			500	42.52
04/11/2025	08:49:27.324	150		42.52
			150	42.52
			150	42.52
04/11/2025	08:49:27.187	200		42.52
			30	42.52
			104	42.52
			200	42.52
			12	42.52
			54	42.52
04/11/2025	08:49:22.199	10		42.69
			10	42.69
			10	42.69
04/11/2025	08:46:16.572	475		42.60
			470	42.60
			5	42.60
			475	42.60
04/11/2025	08:45:46.236	500		42.61
			15	42.61
			424	42.61
			500	42.61
			61	42.61
04/11/2025	08:45:05.934	10		42.61
			10	42.61
			10	42.61
04/11/2025	08:44:50.354	100		42.69
			100	42.69
			15	42.69
			24	42.69
			61	42.69
04/11/2025	08:44:31.462	70		42.61
			70	42.61
			70	42.61
04/11/2025	08:44:15.838	100		42.67
			100	42.67
			100	42.67
04/11/2025	08:43:27.074	150		42.61
			150	42.61
			150	42.61
04/11/2025	08:42:49.972	16		42.61
			16	42.61
			16	42.61
04/11/2025	08:42:34.389	5		42.61
			5	42.61
			5	42.61
04/11/2025	08:42:11.957	500		42.61
			15	42.61
			324	42.61
			500	42.61
			61	42.61
			100	42.61
04/11/2025	08:39:35.745	10		42.61
			10	42.61
			10	42.61
04/11/2025	08:39:27.232	40		42.69
			40	42.69
			40	42.69
04/11/2025	08:36:46.078	200		42.69
			85	42.69
			200	42.69
			15	42.69
			100	42.69
04/11/2025	08:35:57.571	250		42.61
			250	42.61
			100	42.61
			150	42.61
04/11/2025	08:35:04.781	20		42.69
			20	42.69
			20	42.69
04/11/2025	08:32:26.235	100		42.69
			100	42.69
			100	42.69
04/11/2025	08:31:43.711	226		42.61
			226	42.61
			226	42.61
04/11/2025	08:30:57.598	750		42.69
			250	42.69
			750	42.69
			100	42.69
			400	42.69
04/11/2025	08:30:41.455	250		42.64
			250	42.64
			250	42.64
04/11/2025	08:30:08.925	68		42.61
			68	42.61
			53	42.61
			15	42.61
04/11/2025	08:29:58.152	200		42.62
			200	42.62
			200	42.62
04/11/2025	08:28:54.129	100		42.64
			100	42.64
			100	42.64
04/11/2025	08:28:04.919	40		42.61
			40	42.61
			40	42.61
04/11/2025	08:27:16.630	100		42.64
			100	42.64
			100	42.64
04/11/2025	08:25:25.633	150		42.64
			150	42.64
			150	42.64
04/11/2025	08:24:53.408	85		42.61
			85	42.61
			85	42.61
04/11/2025	08:24:23.779	18		42.61
			18	42.61
			18	42.61
04/11/2025	08:24:20.628	100		42.64
			100	42.64
			100	42.64
04/11/2025	08:24:19.017	100		42.64
			61	42.64
			39	42.64
			100	42.64
04/11/2025	08:23:37.130	85		42.61
			85	42.61
			85	42.61
04/11/2025	08:23:03.712	500		42.61
			500	42.61
			500	42.61
04/11/2025	08:22:45.675	325		42.61
			325	42.61
			325	42.61
04/11/2025	08:22:40.696	500		42.61
			100	42.61
			400	42.61
			500	42.61
04/11/2025	08:21:57.732	125		42.61
			125	42.61
			61	42.61
			64	42.61
04/11/2025	08:21:13.786	30		42.64
			30	42.64
			30	42.64
04/11/2025	08:21:00.923	750		42.69
			15	42.69
			405	42.69
			60	42.69
			250	42.69
			20	42.69
			750	42.69
04/11/2025	08:20:05.801	250		42.65
			250	42.65
			250	42.65
04/11/2025	08:20:01.611	100		42.65
			100	42.65
			100	42.65
04/11/2025	08:19:07.612	1		42.61
			1	42.61
			1	42.61
04/11/2025	08:17:31.900	25		42.65
			25	42.65
			25	42.65
04/11/2025	08:16:59.400	150		42.63
			150	42.63
			150	42.63
04/11/2025	08:16:38.342	330		42.63
			330	42.63
			330	42.63
04/11/2025	08:16:35.212	330		42.63
			330	42.63
			330	42.63
04/11/2025	08:16:11.644	400		42.63
			300	42.63
			400	42.63
			100	42.63
04/11/2025	08:14:08.615	500		42.63
			195	42.63
			200	42.63
			105	42.63
			500	42.63
04/11/2025	08:12:49.632	375		42.64
			375	42.64
			60	42.64
			200	42.64
			100	42.64
			15	42.64
04/11/2025	08:12:41.978	10		42.69
			10	42.69
			10	42.69
04/11/2025	08:12:15.003	50		42.68
			50	42.68
			50	42.68
04/11/2025	08:10:41.029	6		42.69
			6	42.69
			6	42.69
04/11/2025	08:10:24.218	25		42.69
			15	42.69
			10	42.69
			25	42.69
04/11/2025	08:09:28.119	14		42.69
			14	42.69
			14	42.69
04/11/2025	08:08:35.662	30		42.63
			30	42.63
			30	42.63
04/11/2025	08:08:10.880	100		42.69
			100	42.69
			100	42.69
04/11/2025	08:07:40.827	500		42.65
			500	42.65
			500	42.65
04/11/2025	08:07:36.153	500		42.66
			500	42.66
			500	42.66
04/11/2025	08:07:08.133	460		42.65
			440	42.65
			460	42.65
			5	42.65
			15	42.65
04/11/2025	08:07:02.595	400		42.66
			400	42.66
			400	42.66
04/11/2025	08:06:48.581	500		42.66
			300	42.66
			100	42.66
			500	42.66
			50	42.66
			50	42.66
04/11/2025	08:04:57.718	80		42.69
			80	42.69
			80	42.69
04/11/2025	08:04:47.107	10		42.69
			10	42.69
			10	42.69
04/11/2025	08:04:11.472	672		42.69
			672	42.69
			672	42.69
04/11/2025	08:04:02.843	500		42.70
			500	42.70
			500	42.70
04/11/2025	08:03:57.402	30		42.75
			30	42.75
			30	42.75
04/11/2025	08:03:56.903	500		42.72
			500	42.72
			500	42.72
04/11/2025	08:03:30.752	100		42.75
			100	42.75
			100	42.75
04/11/2025	08:00:20.910	8		42.75
			8	42.75
			8	42.75
04/11/2025	08:00:08.333	12		42.75
			12	42.75
			12	42.75
04/11/2025	07:59:38.057	10		42.75
			10	42.75
			10	42.75
04/11/2025	07:59:36.383	40		42.75
			40	42.75
			40	42.75
04/11/2025	07:57:27.488	10		42.75
			10	42.75
			10	42.75
04/11/2025	07:57:27.323	250		42.70
			250	42.70
			250	42.70
04/11/2025	07:56:07.179	21		42.75
			21	42.75
			21	42.75
04/11/2025	07:54:02.962	500		42.70
			500	42.70
			500	42.70
04/11/2025	07:53:25.957	500		42.69
			500	42.69
			500	42.69
04/11/2025	07:53:02.272	98		42.69
			98	42.69
			98	42.69
04/11/2025	07:52:46.570	500		42.69
			500	42.69
			500	42.69
04/11/2025	07:50:10.041	40		42.66
			40	42.66
			40	42.66
04/11/2025	07:46:06.543	25		42.69
			25	42.69
			25	42.69
04/11/2025	07:45:01.551	84		42.66
			84	42.66
			84	42.66
04/11/2025	07:43:52.988	500		42.66
			500	42.66
			500	42.66
04/11/2025	07:43:39.641	12		42.66
			12	42.66
			12	42.66
04/11/2025	07:41:46.625	50		42.66
			50	42.66
			50	42.66
04/11/2025	07:40:56.108	100		42.66
			66	42.66
			34	42.66
			100	42.66
04/11/2025	07:39:55.088	25		42.75
			25	42.75
			25	42.75
04/11/2025	07:39:54.264	17		42.66
			17	42.66
			17	42.66
04/11/2025	07:35:44.335	500		42.68
			500	42.68
			500	42.68
04/11/2025	07:35:44.263	500		42.69
			500	42.69
			500	42.69
04/11/2025	07:35:32.764	400		42.75
			400	42.75
			15	42.75
			385	42.75
04/11/2025	07:34:34.356	2		42.75
			2	42.75
			2	42.75
04/11/2025	07:31:36.622	15		42.61
			15	42.61
			15	42.61
04/11/2025	07:31:20.758	1 000		42.70
			22	42.70
			24	42.70
			250	42.70
			459	42.70
			100	42.70
			500	42.70
			20	42.70
			100	42.70
			250	42.70
			40	42.70
			200	42.70
			35	42.70
04/11/2025	07:30:39.304	382		42.76
			382	42.76
			312	42.76
			70	42.76
04/11/2025	07:30:29.472	13 394		42.80
			20	42.80
			60	42.80
			300	42.80
			60	42.80
			500	42.80
			300	42.80
			4 600	42.80
			1 000	42.80
			15	42.80
			450	42.80
			20	42.80
			3	42.80
			150	42.80
			89	42.80
			146	42.80
			500	42.80
			500	42.80
			5 000	42.80
			1 000	42.80
			250	42.80
			500	42.80
			100	42.80
			7 272	42.80
			50	42.80
			200	42.80
			100	42.80
			600	42.80
			100	42.80
			70	42.80
			25	42.80
			1 500	42.80
			300	42.80
			1 000	42.80
			8	42.80

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 177.12 / Ask: 177.18
Volume: 82 718
-1.39%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 09:34:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice