Tradegate Exchange

BASF SE

1821

1207

45.57

Date	Time	Volume	Order Volume	Price
12/05/2025	12:36:27.854	100		45.57
			100	45.57
			100	45.57
12/05/2025	12:36:24.157	300		45.55
			300	45.55
			300	45.55
12/05/2025	12:36:10.357	300		45.55
			300	45.55
			300	45.55
12/05/2025	12:35:04.180	1		45.51
			1	45.51
			1	45.51
12/05/2025	12:34:56.010	200		45.50
			200	45.50
			200	45.50
12/05/2025	12:34:17.624	370		45.50
			370	45.50
			370	45.50
12/05/2025	12:34:14.921	75		45.50
			75	45.50
			75	45.50
12/05/2025	12:34:04.496	100		45.49
			100	45.49
			100	45.49
12/05/2025	12:33:51.068	800		45.49
			800	45.49
			800	45.49
12/05/2025	12:33:41.578	376		45.48
			376	45.48
			376	45.48
12/05/2025	12:33:41.437	600		45.48
			524	45.48
			76	45.48
			600	45.48
12/05/2025	12:33:16.225	600		45.48
			600	45.48
			600	45.48
12/05/2025	12:32:45.033	125		45.47
			125	45.47
			125	45.47
12/05/2025	12:32:17.271	13		45.47
			13	45.47
			13	45.47
12/05/2025	12:31:55.776	100		45.48
			100	45.48
			100	45.48
12/05/2025	12:31:18.552	100		45.45
			100	45.45
			100	45.45
12/05/2025	12:31:15.238	350		45.45
			350	45.45
			350	45.45
12/05/2025	12:30:49.198	110		45.45
			110	45.45
			110	45.45
12/05/2025	12:30:39.478	220		45.45
			220	45.45
			220	45.45
12/05/2025	12:30:27.322	800		45.45
			800	45.45
			800	45.45
12/05/2025	12:30:04.551	10 351		45.35
			10 351	45.35
			10 351	45.35
12/05/2025	12:29:57.313	800		45.45
			800	45.45
			800	45.45
12/05/2025	12:29:24.342	25		45.48
			25	45.48
			25	45.48
12/05/2025	12:29:03.148	497		45.47
			497	45.47
			497	45.47
12/05/2025	12:28:13.985	50		45.48
			50	45.48
			50	45.48
12/05/2025	12:27:42.999	50		45.45
			50	45.45
			50	45.45
12/05/2025	12:26:38.409	300		45.45
			300	45.45
			300	45.45
12/05/2025	12:26:28.220	600		45.45
			600	45.45
			600	45.45
12/05/2025	12:25:44.228	150		45.45
			150	45.45
			150	45.45
12/05/2025	12:25:10.318	159		45.45
			159	45.45
			159	45.45
12/05/2025	12:24:31.742	100		45.42
			100	45.42
			100	45.42
12/05/2025	12:24:27.488	700		45.42
			700	45.42
			700	45.42
12/05/2025	12:24:10.790	2		45.42
			2	45.42
			2	45.42
12/05/2025	12:23:47.280	50		45.40
			50	45.40
			50	45.40
12/05/2025	12:22:06.191	12		45.43
			12	45.43
			12	45.43
12/05/2025	12:22:04.758	150		45.43
			150	45.43
			150	45.43
12/05/2025	12:21:34.220	40		45.46
			40	45.46
			40	45.46
12/05/2025	12:21:32.653	52		45.46
			52	45.46
			52	45.46
12/05/2025	12:21:13.011	1		45.46
			1	45.46
			1	45.46
12/05/2025	12:20:59.031	6		45.47
			6	45.47
			6	45.47
12/05/2025	12:20:42.987	105		45.46
			105	45.46
			105	45.46
12/05/2025	12:20:18.276	150		45.47
			150	45.47
			150	45.47
12/05/2025	12:20:14.296	20		45.47
			20	45.47
			20	45.47
12/05/2025	12:20:14.207	150		45.47
			150	45.47
			150	45.47
12/05/2025	12:20:08.610	550		45.48
			550	45.48
			550	45.48
12/05/2025	12:19:24.455	800		45.52
			800	45.52
			800	45.52
12/05/2025	12:18:27.057	10		45.57
			10	45.57
			10	45.57
12/05/2025	12:17:59.763	145		45.58
			145	45.58
			145	45.58
12/05/2025	12:17:53.557	125		45.58
			125	45.58
			125	45.58
12/05/2025	12:17:43.455	55		45.59
			55	45.59
			10	45.59
			45	45.59
12/05/2025	12:17:29.067	800		45.57
			800	45.57
			800	45.57
12/05/2025	12:17:23.810	240		45.56
			240	45.56
			240	45.56
12/05/2025	12:16:54.696	100		45.56
			100	45.56
			100	45.56
12/05/2025	12:16:24.188	600		45.56
			600	45.56
			600	45.56
12/05/2025	12:15:47.781	12		45.57
			12	45.57
			12	45.57
12/05/2025	12:14:54.624	19		45.56
			19	45.56
			19	45.56
12/05/2025	12:14:46.512	1		45.56
			1	45.56
			1	45.56
12/05/2025	12:14:23.533	25		45.57
			25	45.57
			25	45.57
12/05/2025	12:14:16.104	200		45.56
			200	45.56
			200	45.56
12/05/2025	12:14:11.029	35		45.56
			35	45.56
			35	45.56
12/05/2025	12:14:04.642	50		45.56
			50	45.56
			50	45.56
12/05/2025	12:13:49.404	60		45.56
			60	45.56
			60	45.56
12/05/2025	12:13:33.401	500		45.58
			500	45.58
			500	45.58
12/05/2025	12:13:07.144	600		45.58
			600	45.58
			600	45.58
12/05/2025	12:11:20.089	89		45.59
			89	45.59
			89	45.59
12/05/2025	12:10:45.388	700		45.58
			700	45.58
			700	45.58
12/05/2025	12:10:38.845	800		45.58
			800	45.58
			800	45.58
12/05/2025	12:09:25.180	250		45.60
			250	45.60
			250	45.60
12/05/2025	12:09:03.208	15		45.61
			15	45.61
			15	45.61
12/05/2025	12:08:55.988	150		45.63
			150	45.63
			150	45.63
12/05/2025	12:08:43.359	40		45.63
			40	45.63
			40	45.63
12/05/2025	12:08:31.275	200		45.63
			200	45.63
			200	45.63
12/05/2025	12:08:26.308	1		45.63
			1	45.63
			1	45.63
12/05/2025	12:08:23.520	180		45.63
			180	45.63
			180	45.63
12/05/2025	12:08:19.767	80		45.63
			80	45.63
			80	45.63
12/05/2025	12:08:18.831	400		45.63
			200	45.63
			200	45.63
			400	45.63
12/05/2025	12:07:47.711	800		45.63
			800	45.63
			800	45.63
12/05/2025	12:07:38.442	200		45.63
			200	45.63
			200	45.63
12/05/2025	12:07:32.745	800		45.63
			800	45.63
			800	45.63
12/05/2025	12:07:30.985	60		45.63
			60	45.63
			60	45.63
12/05/2025	12:07:28.706	23		45.64
			23	45.64
			23	45.64
12/05/2025	12:07:10.236	150		45.63
			150	45.63
			150	45.63
12/05/2025	12:07:03.382	60		45.63
			60	45.63
			60	45.63
12/05/2025	12:06:39.736	200		45.64
			200	45.64
			200	45.64
12/05/2025	12:06:31.170	800		45.64
			800	45.64
			800	45.64
12/05/2025	12:06:19.802	800		45.64
			800	45.64
			800	45.64
12/05/2025	12:06:08.058	100		45.60
			100	45.60
			100	45.60
12/05/2025	12:06:03.275	300		45.59
			300	45.59
			300	45.59
12/05/2025	12:05:45.637	125		45.57
			125	45.57
			125	45.57
12/05/2025	12:05:39.578	400		45.58
			400	45.58
			400	45.58
12/05/2025	12:05:23.414	105		45.58
			105	45.58
			105	45.58
12/05/2025	12:05:09.605	200		45.59
			200	45.59
			200	45.59
12/05/2025	12:03:19.669	600		45.58
			600	45.58
			600	45.58
12/05/2025	12:03:14.297	50		45.58
			50	45.58
			50	45.58
12/05/2025	12:03:06.671	100		45.57
			100	45.57
			100	45.57
12/05/2025	12:02:50.479	45		45.58
			45	45.58
			45	45.58
12/05/2025	12:02:41.786	3		45.58
			3	45.58
			3	45.58
12/05/2025	12:02:05.057	200		45.58
			200	45.58
			200	45.58
12/05/2025	12:01:11.616	10		45.58
			10	45.58
			10	45.58
12/05/2025	12:01:08.655	100		45.56
			100	45.56
			100	45.56
12/05/2025	12:00:57.944	2		45.57
			2	45.57
			2	45.57
12/05/2025	12:00:28.831	45		45.60
			45	45.60
			45	45.60
12/05/2025	11:59:14.769	33		45.60
			33	45.60
			33	45.60
12/05/2025	11:59:11.502	50		45.60
			50	45.60
			50	45.60
12/05/2025	11:58:43.336	15		45.58
			15	45.58
			15	45.58
12/05/2025	11:58:20.786	100		45.60
			100	45.60
			100	45.60
12/05/2025	11:58:17.795	400		45.60
			400	45.60
			400	45.60
12/05/2025	11:57:57.552	2		45.64
			2	45.64
			2	45.64
12/05/2025	11:57:47.653	50		45.61
			50	45.61
			50	45.61
12/05/2025	11:57:15.999	21		45.63
			21	45.63
			21	45.63
12/05/2025	11:56:18.798	800		45.62
			800	45.62
			800	45.62
12/05/2025	11:55:59.725	6		45.66
			6	45.66
			6	45.66
12/05/2025	11:55:46.732	250		45.66
			250	45.66
			250	45.66
12/05/2025	11:55:03.145	650		45.68
			650	45.68
			650	45.68
12/05/2025	11:54:58.563	8		45.68
			8	45.68
			8	45.68
12/05/2025	11:54:54.577	50		45.72
			50	45.72
			50	45.72
12/05/2025	11:54:42.471	230		45.71
			230	45.71
			230	45.71
12/05/2025	11:54:41.729	600		45.71
			600	45.71
			600	45.71
12/05/2025	11:54:40.929	600		45.71
			600	45.71
			600	45.71
12/05/2025	11:54:33.415	500		45.71
			500	45.71
			500	45.71
12/05/2025	11:54:32.073	12		45.72
			12	45.72
			12	45.72
12/05/2025	11:54:11.645	15		45.70
			6	45.70
			9	45.70
			15	45.70
12/05/2025	11:54:04.692	6		45.70
			6	45.70
			6	45.70
12/05/2025	11:53:52.171	40		45.75
			40	45.75
			40	45.75
12/05/2025	11:53:41.139	1		45.76
			1	45.76
			1	45.76
12/05/2025	11:53:38.916	300		45.75
			300	45.75
			300	45.75
12/05/2025	11:53:26.237	80		45.74
			80	45.74
			80	45.74
12/05/2025	11:52:57.772	600		45.75
			600	45.75
			600	45.75
12/05/2025	11:52:53.119	3		45.76
			3	45.76
			3	45.76
12/05/2025	11:52:39.728	5		45.75
			5	45.75
			5	45.75
12/05/2025	11:51:58.657	120		45.77
			120	45.77
			120	45.77
12/05/2025	11:51:41.117	200		45.76
			200	45.76
			200	45.76
12/05/2025	11:51:40.497	200		45.75
			200	45.75
			200	45.75
12/05/2025	11:51:27.471	10		45.71
			10	45.71
			10	45.71
12/05/2025	11:51:11.833	70		45.75
			50	45.75
			70	45.75
			20	45.75
12/05/2025	11:51:11.701	10		45.73
			10	45.73
			10	45.73
12/05/2025	11:50:38.388	50		45.72
			50	45.72
			50	45.72
12/05/2025	11:50:14.237	100		45.69
			100	45.69
			100	45.69
12/05/2025	11:50:12.909	200		45.69
			200	45.69
			200	45.69
12/05/2025	11:50:10.992	56		45.69
			56	45.69
			56	45.69
12/05/2025	11:50:04.030	44		45.70
			44	45.70
			44	45.70
12/05/2025	11:49:58.555	1		45.71
			1	45.71
			1	45.71
12/05/2025	11:49:51.507	108		45.70
			50	45.70
			108	45.70
			58	45.70
12/05/2025	11:49:50.982	800		45.70
			759	45.70
			41	45.70
			800	45.70
12/05/2025	11:49:34.383	200		45.64
			200	45.64
			200	45.64
12/05/2025	11:48:17.415	800		45.70
			356	45.70
			800	45.70
			350	45.70
			50	45.70
			44	45.70
12/05/2025	11:47:51.356	50		45.68
			50	45.68
			50	45.68
12/05/2025	11:47:48.660	25		45.68
			25	45.68
			25	45.68
12/05/2025	11:47:28.716	200		45.67
			200	45.67
			200	45.67
12/05/2025	11:47:21.291	480		45.67
			480	45.67
			480	45.67
12/05/2025	11:47:16.657	50		45.63
			50	45.63
			50	45.63
12/05/2025	11:47:09.628	15 283		45.62
			1 156	45.62
			2 000	45.62
			12 127	45.62
			15 283	45.62
12/05/2025	11:46:51.445	1 956		45.62
			1 156	45.62
			800	45.62
			1 956	45.62
12/05/2025	11:46:49.042	800		45.62
			800	45.62
			800	45.62
12/05/2025	11:46:46.694	140		45.62
			140	45.62
			140	45.62
12/05/2025	11:46:23.022	100		45.60
			100	45.60
			100	45.60
12/05/2025	11:46:10.267	282		45.60
			22	45.60
			100	45.60
			110	45.60
			50	45.60
			282	45.60
12/05/2025	11:45:49.357	34		45.55
			34	45.55
			34	45.55
12/05/2025	11:45:07.999	282		45.54
			282	45.54
			282	45.54
12/05/2025	11:45:03.967	150		45.54
			40	45.54
			50	45.54
			60	45.54
			150	45.54
12/05/2025	11:44:37.947	700		45.54
			700	45.54
			700	45.54
12/05/2025	11:44:02.813	800		45.60
			140	45.60
			80	45.60
			500	45.60
			80	45.60
			800	45.60
12/05/2025	11:44:02.771	85		45.59
			85	45.59
			85	45.59
12/05/2025	11:44:02.690	998		45.58
			998	45.58
			7	45.58
			45	45.58
			730	45.58
			166	45.58
			50	45.58
12/05/2025	11:43:31.059	600		45.58
			600	45.58
			600	45.58
12/05/2025	11:43:22.739	22		45.57
			22	45.57
			22	45.57
12/05/2025	11:43:21.940	100		45.55
			100	45.55
			100	45.55
12/05/2025	11:43:21.596	50		45.54
			50	45.54
			50	45.54
12/05/2025	11:43:21.551	130		45.52
			130	45.52
			130	45.52
12/05/2025	11:43:17.820	250		45.49
			250	45.49
			250	45.49
12/05/2025	11:42:40.925	100		45.46
			100	45.46
			100	45.46
12/05/2025	11:42:31.284	30		45.43
			30	45.43
			30	45.43
12/05/2025	11:42:02.195	570		45.45
			510	45.45
			60	45.45
			570	45.45
12/05/2025	11:41:35.278	13		45.44
			13	45.44
			13	45.44
12/05/2025	11:41:34.001	100		45.43
			100	45.43
			100	45.43
12/05/2025	11:41:05.494	132		45.42
			132	45.42
			132	45.42
12/05/2025	11:40:45.373	10		45.44
			10	45.44
			10	45.44
12/05/2025	11:40:42.034	350		45.44
			350	45.44
			350	45.44
12/05/2025	11:40:22.905	100		45.43
			100	45.43
			100	45.43
12/05/2025	11:40:22.053	50		45.43
			50	45.43
			50	45.43
12/05/2025	11:39:53.470	120		45.43
			120	45.43
			120	45.43
12/05/2025	11:38:52.439	10		45.41
			10	45.41
			10	45.41
12/05/2025	11:38:43.408	50		45.42
			50	45.42
			50	45.42
12/05/2025	11:37:35.623	200		45.41
			200	45.41
			200	45.41
12/05/2025	11:37:34.099	90		45.41
			90	45.41
			90	45.41
12/05/2025	11:37:14.452	700		45.42
			700	45.42
			700	45.42
12/05/2025	11:36:55.315	230		45.43
			230	45.43
			230	45.43
12/05/2025	11:36:42.862	175		45.43
			175	45.43
			175	45.43
12/05/2025	11:36:37.816	285		45.43
			285	45.43
			285	45.43
12/05/2025	11:36:20.968	100		45.43
			100	45.43
			100	45.43
12/05/2025	11:35:50.655	300		45.42
			300	45.42
			300	45.42
12/05/2025	11:35:37.939	100		45.43
			100	45.43
			100	45.43
12/05/2025	11:35:33.020	200		45.42
			200	45.42
			200	45.42
12/05/2025	11:35:26.986	800		45.43
			800	45.43
			800	45.43
12/05/2025	11:34:59.133	20		45.45
			20	45.45
			20	45.45
12/05/2025	11:34:22.848	9		45.45
			9	45.45
			9	45.45
12/05/2025	11:33:31.960	254		45.44
			254	45.44
			254	45.44
12/05/2025	11:33:17.745	25		45.43
			25	45.43
			25	45.43
12/05/2025	11:33:12.577	50		45.43
			50	45.43
			50	45.43
12/05/2025	11:33:06.274	55		45.43
			55	45.43
			55	45.43
12/05/2025	11:32:17.156	100		45.44
			100	45.44
			100	45.44
12/05/2025	11:31:51.562	40		45.46
			40	45.46
			40	45.46
12/05/2025	11:31:33.786	450		45.45
			450	45.45
			450	45.45
12/05/2025	11:31:32.595	200		45.45
			200	45.45
			200	45.45
12/05/2025	11:31:00.618	200		45.45
			200	45.45
			200	45.45
12/05/2025	11:30:53.817	30		45.43
			30	45.43
			30	45.43
12/05/2025	11:29:56.158	60		45.46
			60	45.46
			60	45.46
12/05/2025	11:29:32.295	11		45.48
			11	45.48
			11	45.48
12/05/2025	11:29:27.996	200		45.47
			200	45.47
			200	45.47
12/05/2025	11:29:26.521	313		45.47
			313	45.47
			313	45.47
12/05/2025	11:29:19.121	800		45.47
			800	45.47
			800	45.47
12/05/2025	11:29:02.036	45		45.49
			45	45.49
			45	45.49
12/05/2025	11:28:43.363	100		45.47
			100	45.47
			100	45.47
12/05/2025	11:28:33.143	100		45.47
			100	45.47
			100	45.47
12/05/2025	11:28:26.108	80		45.48
			80	45.48
			80	45.48
12/05/2025	11:28:23.868	100		45.48
			100	45.48
			100	45.48
12/05/2025	11:28:22.797	222		45.49
			222	45.49
			222	45.49
12/05/2025	11:28:15.170	200		45.48
			200	45.48
			200	45.48
12/05/2025	11:28:03.694	100		45.46
			100	45.46
			100	45.46
12/05/2025	11:27:38.410	500		45.46
			500	45.46
			500	45.46
12/05/2025	11:27:28.383	70		45.46
			70	45.46
			70	45.46
12/05/2025	11:27:23.657	40		45.47
			40	45.47
			40	45.47
12/05/2025	11:27:22.618	45		45.47
			45	45.47
			45	45.47
12/05/2025	11:27:19.356	70		45.46
			70	45.46
			70	45.46
12/05/2025	11:27:03.715	30		45.46
			30	45.46
			30	45.46
12/05/2025	11:26:39.308	800		45.49
			800	45.49
			800	45.49
12/05/2025	11:26:15.235	35		45.48
			35	45.48
			35	45.48
12/05/2025	11:26:06.397	150		45.48
			150	45.48
			150	45.48
12/05/2025	11:25:53.544	70		45.47
			70	45.47
			70	45.47
12/05/2025	11:25:49.792	168		45.48
			168	45.48
			168	45.48
12/05/2025	11:25:38.111	50		45.48
			50	45.48
			50	45.48
12/05/2025	11:25:12.400	100		45.48
			100	45.48
			100	45.48
12/05/2025	11:24:14.858	70		45.51
			70	45.51
			70	45.51
12/05/2025	11:24:08.571	100		45.53
			100	45.53
			100	45.53
12/05/2025	11:23:52.249	55		45.51
			55	45.51
			55	45.51
12/05/2025	11:23:30.634	550		45.48
			550	45.48
			550	45.48
12/05/2025	11:23:21.976	600		45.50
			600	45.50
			600	45.50
12/05/2025	11:23:12.492	25		45.51
			25	45.51
			25	45.51
12/05/2025	11:22:57.783	22		45.51
			22	45.51
			22	45.51
12/05/2025	11:22:54.086	100		45.50
			100	45.50
			100	45.50
12/05/2025	11:22:04.948	100		45.52
			100	45.52
			100	45.52
12/05/2025	11:22:04.186	25		45.52
			25	45.52
			25	45.52
12/05/2025	11:21:59.176	800		45.53
			800	45.53
			800	45.53
12/05/2025	11:20:59.101	450		45.45
			250	45.45
			400	45.45
			50	45.45
			200	45.45
12/05/2025	11:20:42.816	600		45.47
			600	45.47
			600	45.47
12/05/2025	11:20:27.294	25		45.46
			25	45.46
			25	45.46
12/05/2025	11:20:13.465	800		45.48
			800	45.48
			600	45.48
			200	45.48
12/05/2025	11:19:42.098	800		45.48
			800	45.48
			800	45.48
12/05/2025	11:19:39.267	50		45.49
			50	45.49
			50	45.49
12/05/2025	11:19:00.356	3		45.47
			3	45.47
			3	45.47
12/05/2025	11:18:50.042	660		45.47
			660	45.47
			660	45.47
12/05/2025	11:18:44.217	1		45.46
			1	45.46
			1	45.46
12/05/2025	11:18:44.154	10		45.46
			10	45.46
			10	45.46
12/05/2025	11:18:33.894	60		45.49
			60	45.49
			60	45.49
12/05/2025	11:18:28.998	100		45.51
			100	45.51
			100	45.51
12/05/2025	11:18:14.934	15		45.49
			15	45.49
			15	45.49
12/05/2025	11:18:00.252	12		45.47
			12	45.47
			12	45.47
12/05/2025	11:17:44.390	40		45.50
			40	45.50
			40	45.50
12/05/2025	11:17:37.910	581		45.50
			581	45.50
			581	45.50
12/05/2025	11:17:32.907	800		45.50
			50	45.50
			122	45.50
			100	45.50
			800	45.50
			29	45.50
			300	45.50
			30	45.50
			5	45.50
			15	45.50
			100	45.50
			24	45.50
			25	45.50
12/05/2025	11:17:21.788	800		45.50
			500	45.50
			300	45.50
			800	45.50
12/05/2025	11:17:21.687	800		45.50
			90	45.50
			800	45.50
			300	45.50
			310	45.50
			100	45.50
12/05/2025	11:16:35.644	800		45.50
			100	45.50
			700	45.50
			800	45.50
12/05/2025	11:16:35.204	173		45.49
			173	45.49
			173	45.49
12/05/2025	11:16:34.813	241		45.47
			241	45.47
			241	45.47
12/05/2025	11:15:54.843	100		45.46
			100	45.46
			100	45.46
12/05/2025	11:15:54.437	575		45.45
			575	45.45
			400	45.45
			100	45.45
			75	45.45
12/05/2025	11:15:50.381	300		45.44
			300	45.44
			300	45.44
12/05/2025	11:15:22.987	68		45.41
			68	45.41
			68	45.41
12/05/2025	11:15:16.937	15		45.41
			15	45.41
			15	45.41
12/05/2025	11:15:15.503	150		45.40
			150	45.40
			150	45.40
12/05/2025	11:14:57.640	600		45.41
			600	45.41
			600	45.41
12/05/2025	11:13:16.431	63		45.38
			63	45.38
			63	45.38
12/05/2025	11:13:05.402	215		45.35
			215	45.35
			215	45.35
12/05/2025	11:12:11.166	800		45.35
			785	45.35
			800	45.35
			15	45.35
12/05/2025	11:11:19.288	375		45.39
			375	45.39
			375	45.39
12/05/2025	11:11:05.581	60		45.44
			60	45.44
			60	45.44
12/05/2025	11:10:39.070	294		45.41
			2	45.41
			45	45.41
			249	45.41
			292	45.41
12/05/2025	11:10:19.374	600		45.42
			600	45.42
			600	45.42
12/05/2025	11:10:14.927	200		45.41
			200	45.41
			200	45.41
12/05/2025	11:10:14.278	50		45.41
			50	45.41
			50	45.41
12/05/2025	11:09:57.653	13		45.42
			13	45.42
			13	45.42
12/05/2025	11:09:53.850	110		45.41
			110	45.41
			110	45.41
12/05/2025	11:09:06.235	7		45.44
			7	45.44
			7	45.44
12/05/2025	11:08:43.041	534		45.42
			534	45.42
			534	45.42
12/05/2025	11:08:42.864	800		45.42
			800	45.42
			800	45.42
12/05/2025	11:08:42.774	230		45.40
			100	45.40
			230	45.40
			130	45.40
12/05/2025	11:07:48.283	250		45.37
			250	45.37
			250	45.37
12/05/2025	11:07:47.144	500		45.36
			500	45.36
			500	45.36
12/05/2025	11:07:06.335	30		45.37
			30	45.37
			30	45.37
12/05/2025	11:07:05.589	380		45.36
			380	45.36
			380	45.36
12/05/2025	11:06:30.853	250		45.34
			250	45.34
			250	45.34
12/05/2025	11:06:22.721	14		45.35
			14	45.35
			14	45.35
12/05/2025	11:06:02.852	200		45.36
			200	45.36
			200	45.36
12/05/2025	11:05:42.422	100		45.34
			100	45.34
			100	45.34
12/05/2025	11:05:30.363	40		45.33
			40	45.33
			40	45.33
12/05/2025	11:05:16.944	80		45.32
			80	45.32
			80	45.32
12/05/2025	11:05:09.750	70		45.30
			70	45.30
			70	45.30
12/05/2025	11:04:55.695	100		45.30
			100	45.30
			100	45.30
12/05/2025	11:04:54.150	50		45.29
			50	45.29
			50	45.29
12/05/2025	11:04:34.130	1 200		45.26
			1 200	45.26
			1 200	45.26
12/05/2025	11:04:26.442	600		45.28
			600	45.28
			600	45.28
12/05/2025	11:04:12.482	175		45.30
			175	45.30
			175	45.30
12/05/2025	11:03:38.432	600		45.32
			600	45.32
			600	45.32
12/05/2025	11:03:34.810	216		45.30
			216	45.30
			216	45.30
12/05/2025	11:03:31.338	100		45.31
			100	45.31
			100	45.31
12/05/2025	11:03:30.640	100		45.30
			100	45.30
			100	45.30
12/05/2025	11:03:27.323	20		45.28
			20	45.28
			20	45.28
12/05/2025	11:03:17.426	10		45.28
			10	45.28
			10	45.28
12/05/2025	11:03:06.924	3		45.26
			3	45.26
			3	45.26
12/05/2025	11:03:06.794	4		45.27
			4	45.27
			4	45.27
12/05/2025	11:03:03.536	200		45.24
			200	45.24
			200	45.24
12/05/2025	11:02:45.919	800		45.24
			800	45.24
			800	45.24
12/05/2025	11:02:37.223	150		45.24
			150	45.24
			150	45.24
12/05/2025	11:02:22.314	3 400		45.20
			3 400	45.20
			3 400	45.20
12/05/2025	11:02:07.839	600		45.20
			600	45.20
			600	45.20
12/05/2025	11:02:05.935	65		45.19
			65	45.19
			65	45.19

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: 1 618.50
Ask: 1 619.50
Volume: 112 763
-4.51%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:36:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice