Tradegate Exchange

BASF SE

3421

2581

42.65

Date	Time	Volume	Order Volume	Price
05/05/2025	21:58:50.089	55		42.65
			55	42.65
			55	42.65
05/05/2025	21:58:20.467	6		42.65
			6	42.65
			6	42.65
05/05/2025	21:56:34.282	6		42.60
			6	42.60
			6	42.60
05/05/2025	21:56:18.040	9		42.65
			9	42.65
			9	42.65
05/05/2025	21:54:48.462	1 520		42.65
			1 520	42.65
			250	42.65
			970	42.65
			300	42.65
05/05/2025	21:54:14.186	250		42.60
			250	42.60
			250	42.60
05/05/2025	21:53:56.584	47		42.60
			47	42.60
			47	42.60
05/05/2025	21:53:49.479	1 700		42.60
			1 700	42.60
			1 700	42.60
05/05/2025	21:53:25.297	200		42.62
			200	42.62
			200	42.62
05/05/2025	21:52:16.540	1 000		42.60
			1 000	42.60
			1 000	42.60
05/05/2025	21:52:05.534	4 201		42.60
			4 201	42.60
			4 201	42.60
05/05/2025	21:50:57.120	118		42.62
			118	42.62
			118	42.62
05/05/2025	21:50:21.777	50		42.62
			50	42.62
			50	42.62
05/05/2025	21:49:20.142	46		42.62
			38	42.62
			8	42.62
			46	42.62
05/05/2025	21:49:16.015	6		42.61
			6	42.61
			6	42.61
05/05/2025	21:48:10.016	46		42.61
			46	42.61
			46	42.61
05/05/2025	21:47:28.611	250		42.61
			250	42.61
			250	42.61
05/05/2025	21:46:56.716	3		42.64
			3	42.64
			3	42.64
05/05/2025	21:46:42.279	250		42.61
			250	42.61
			250	42.61
05/05/2025	21:46:38.628	6		42.64
			6	42.64
			6	42.64
05/05/2025	21:46:23.160	250		42.61
			218	42.61
			32	42.61
			250	42.61
05/05/2025	21:43:38.637	25		42.64
			25	42.64
			25	42.64
05/05/2025	21:43:38.550	70		42.64
			70	42.64
			70	42.64
05/05/2025	21:42:12.249	100		42.64
			100	42.64
			85	42.64
			15	42.64
05/05/2025	21:41:44.416	348		42.61
			348	42.61
			150	42.61
			198	42.61
05/05/2025	21:41:10.581	315		42.61
			315	42.61
			15	42.61
			250	42.61
			50	42.61
05/05/2025	21:38:42.082	50		42.61
			50	42.61
			50	42.61
05/05/2025	21:37:46.297	25		42.64
			25	42.64
			25	42.64
05/05/2025	21:37:37.418	25		42.64
			25	42.64
			25	42.64
05/05/2025	21:36:58.967	70		42.64
			70	42.64
			70	42.64
05/05/2025	21:36:56.286	40		42.61
			40	42.61
			40	42.61
05/05/2025	21:36:45.312	200		42.64
			15	42.64
			185	42.64
			200	42.64
05/05/2025	21:33:38.861	200		42.61
			200	42.61
			200	42.61
05/05/2025	21:32:50.747	250		42.61
			235	42.61
			250	42.61
			15	42.61
05/05/2025	21:28:55.406	5		42.64
			5	42.64
			5	42.64
05/05/2025	21:28:45.770	100		42.64
			100	42.64
			100	42.64
05/05/2025	21:28:07.042	250		42.62
			250	42.62
			250	42.62
05/05/2025	21:27:56.269	250		42.61
			250	42.61
			250	42.61
05/05/2025	21:27:17.026	5		42.64
			5	42.64
			5	42.64
05/05/2025	21:27:12.071	25		42.64
			25	42.64
			25	42.64
05/05/2025	21:25:44.753	203		42.64
			203	42.64
			203	42.64
05/05/2025	21:25:44.697	265		42.64
			15	42.64
			265	42.64
			250	42.64
05/05/2025	21:25:27.139	96		42.61
			96	42.61
			96	42.61
05/05/2025	21:22:24.328	705		42.61
			705	42.61
			250	42.61
			455	42.61
05/05/2025	21:21:38.292	6		42.64
			6	42.64
			6	42.64
05/05/2025	21:21:26.331	410		42.61
			15	42.61
			250	42.61
			145	42.61
			410	42.61
05/05/2025	21:21:12.188	120		42.64
			120	42.64
			120	42.64
05/05/2025	21:19:56.949	93		42.64
			93	42.64
			93	42.64
05/05/2025	21:19:21.295	1		42.64
			1	42.64
			1	42.64
05/05/2025	21:14:52.522	250		42.64
			250	42.64
			250	42.64
05/05/2025	21:14:46.978	250		42.64
			250	42.64
			250	42.64
05/05/2025	21:13:32.105	120		42.64
			120	42.64
			120	42.64
05/05/2025	21:12:26.723	15		42.64
			15	42.64
			15	42.64
05/05/2025	21:10:46.963	24		42.64
			24	42.64
			24	42.64
05/05/2025	21:10:21.331	4		42.61
			4	42.61
			4	42.61
05/05/2025	21:10:12.741	250		42.64
			250	42.64
			250	42.64
05/05/2025	21:09:48.853	250		42.64
			250	42.64
			250	42.64
05/05/2025	21:09:19.421	7		42.64
			7	42.64
			7	42.64
05/05/2025	21:08:17.035	20		42.61
			20	42.61
			20	42.61
05/05/2025	21:07:27.092	50		42.64
			50	42.64
			50	42.64
05/05/2025	21:04:35.618	10		42.64
			10	42.64
			10	42.64
05/05/2025	21:03:49.895	215		42.64
			215	42.64
			215	42.64
05/05/2025	21:03:16.320	250		42.64
			250	42.64
			250	42.64
05/05/2025	21:01:13.901	12		42.64
			12	42.64
			12	42.64
05/05/2025	20:59:36.014	40		42.61
			40	42.61
			40	42.61
05/05/2025	20:59:08.731	12		42.64
			12	42.64
			12	42.64
05/05/2025	20:58:35.346	25		42.64
			25	42.64
			25	42.64
05/05/2025	20:58:32.715	30		42.64
			30	42.64
			30	42.64
05/05/2025	20:56:24.761	50		42.64
			35	42.64
			50	42.64
			15	42.64
05/05/2025	20:56:08.536	10		42.64
			10	42.64
			10	42.64
05/05/2025	20:56:06.628	12		42.64
			12	42.64
			12	42.64
05/05/2025	20:55:38.236	3		42.61
			3	42.61
			3	42.61
05/05/2025	20:55:36.630	470		42.64
			470	42.64
			52	42.64
			250	42.64
			18	42.64
			50	42.64
			100	42.64
05/05/2025	20:55:08.348	1		42.64
			1	42.64
			1	42.64
05/05/2025	20:54:15.196	111		42.61
			111	42.61
			111	42.61
05/05/2025	20:54:12.944	15		42.64
			15	42.64
			15	42.64
05/05/2025	20:53:36.524	8		42.64
			5	42.64
			3	42.64
			8	42.64
05/05/2025	20:52:51.098	200		42.62
			200	42.62
			200	42.62
05/05/2025	20:51:20.484	25		42.62
			25	42.62
			25	42.62
05/05/2025	20:50:49.110	20		42.62
			20	42.62
			20	42.62
05/05/2025	20:49:59.527	150		42.61
			150	42.61
			150	42.61
05/05/2025	20:49:37.739	15		42.61
			15	42.61
			15	42.61
05/05/2025	20:48:35.127	135		42.61
			85	42.61
			135	42.61
			50	42.61
05/05/2025	20:48:09.354	250		42.61
			250	42.61
			250	42.61
05/05/2025	20:48:06.675	50		42.62
			50	42.62
			50	42.62
05/05/2025	20:47:16.839	18		42.64
			18	42.64
			18	42.64
05/05/2025	20:47:11.640	25		42.64
			25	42.64
			25	42.64
05/05/2025	20:46:28.603	4		42.64
			4	42.64
			4	42.64
05/05/2025	20:44:40.432	198		42.61
			198	42.61
			198	42.61
05/05/2025	20:44:21.854	250		42.61
			250	42.61
			250	42.61
05/05/2025	20:42:42.024	250		42.61
			250	42.61
			250	42.61
05/05/2025	20:42:40.672	30		42.63
			30	42.63
			30	42.63
05/05/2025	20:42:35.640	250		42.61
			183	42.61
			250	42.61
			52	42.61
			15	42.61
05/05/2025	20:42:30.892	722		42.63
			722	42.63
			722	42.63
05/05/2025	20:42:20.361	13		42.64
			13	42.64
			13	42.64
05/05/2025	20:41:46.124	337		42.65
			50	42.65
			100	42.65
			337	42.65
			187	42.65
05/05/2025	20:41:08.133	100		42.67
			100	42.67
			100	42.67
05/05/2025	20:41:02.482	40		42.68
			40	42.68
			40	42.68
05/05/2025	20:40:44.928	120		42.68
			120	42.68
			120	42.68
05/05/2025	20:39:59.082	20		42.66
			20	42.66
			20	42.66
05/05/2025	20:38:47.231	250		42.70
			250	42.70
			250	42.70
05/05/2025	20:37:00.459	144		42.70
			144	42.70
			144	42.70
05/05/2025	20:36:27.609	5		42.66
			5	42.66
			5	42.66
05/05/2025	20:34:45.904	50		42.68
			50	42.68
			50	42.68
05/05/2025	20:34:14.369	24		42.68
			24	42.68
			24	42.68
05/05/2025	20:33:44.340	60		42.68
			60	42.68
			60	42.68
05/05/2025	20:33:01.281	50		42.68
			50	42.68
			50	42.68
05/05/2025	20:32:34.921	50		42.68
			50	42.68
			50	42.68
05/05/2025	20:32:10.163	40		42.68
			40	42.68
			40	42.68
05/05/2025	20:31:41.528	80		42.70
			80	42.70
			2	42.70
			78	42.70
05/05/2025	20:30:40.065	10		42.70
			10	42.70
			10	42.70
05/05/2025	20:30:06.312	2		42.69
			2	42.69
			2	42.69
05/05/2025	20:30:03.189	1		42.66
			1	42.66
			1	42.66
05/05/2025	20:29:01.984	15		42.70
			15	42.70
			15	42.70
05/05/2025	20:27:59.646	10		42.70
			10	42.70
			10	42.70
05/05/2025	20:26:43.350	100		42.71
			100	42.71
			100	42.71
05/05/2025	20:25:48.119	20		42.71
			20	42.71
			20	42.71
05/05/2025	20:24:46.987	30		42.71
			30	42.71
			30	42.71
05/05/2025	20:24:26.094	25		42.71
			25	42.71
			25	42.71
05/05/2025	20:24:04.599	50		42.71
			50	42.71
			50	42.71
05/05/2025	20:23:52.383	250		42.71
			250	42.71
			250	42.71
05/05/2025	20:23:36.064	50		42.71
			50	42.71
			50	42.71
05/05/2025	20:22:53.387	150		42.71
			150	42.71
			150	42.71
05/05/2025	20:19:11.139	2		42.70
			2	42.70
			2	42.70
05/05/2025	20:18:37.029	230		42.76
			50	42.76
			230	42.76
			180	42.76
05/05/2025	20:18:24.188	50		42.76
			50	42.76
			50	42.76
05/05/2025	20:17:43.595	150		42.76
			125	42.76
			25	42.76
			150	42.76
05/05/2025	20:15:03.713	10		42.76
			10	42.76
			10	42.76
05/05/2025	20:14:36.604	100		42.76
			60	42.76
			100	42.76
			40	42.76
05/05/2025	20:14:23.735	100		42.72
			100	42.72
			100	42.72
05/05/2025	20:13:07.239	70		42.75
			70	42.75
			20	42.75
			50	42.75
05/05/2025	20:13:07.150	100		42.75
			100	42.75
			62	42.75
			38	42.75
05/05/2025	20:12:34.531	10		42.67
			10	42.67
			10	42.67
05/05/2025	20:12:07.808	35		42.67
			35	42.67
			35	42.67
05/05/2025	20:11:46.315	100		42.67
			100	42.67
			100	42.67
05/05/2025	20:11:17.464	10		42.67
			10	42.67
			10	42.67
05/05/2025	20:10:18.258	10		42.67
			10	42.67
			10	42.67
05/05/2025	20:09:29.227	8		42.67
			8	42.67
			8	42.67
05/05/2025	20:09:06.613	30		42.61
			30	42.61
			30	42.61
05/05/2025	20:07:02.447	30		42.67
			30	42.67
			30	42.67
05/05/2025	20:06:35.691	100		42.61
			100	42.61
			100	42.61
05/05/2025	20:06:16.726	50		42.67
			50	42.67
			50	42.67
05/05/2025	20:04:43.570	1		42.61
			1	42.61
			1	42.61
05/05/2025	20:04:38.597	50		42.67
			50	42.67
			50	42.67
05/05/2025	20:04:26.256	1		42.73
			1	42.73
			1	42.73
05/05/2025	20:04:16.962	50		42.73
			50	42.73
			50	42.73
05/05/2025	20:03:18.060	25		42.72
			25	42.72
			25	42.72
05/05/2025	20:02:47.263	485		42.61
			100	42.61
			50	42.61
			245	42.61
			485	42.61
			50	42.61
			40	42.61
05/05/2025	20:00:29.241	50		42.72
			13	42.72
			3	42.72
			34	42.72
			50	42.72
05/05/2025	20:00:29.231	5		42.72
			5	42.72
			5	42.72
05/05/2025	20:00:22.831	230		42.68
			230	42.68
			230	42.68
05/05/2025	20:00:21.525	1 000		42.68
			231	42.68
			110	42.68
			659	42.68
			1 000	42.68
05/05/2025	19:59:58.208	5		42.68
			5	42.68
			5	42.68
05/05/2025	19:59:51.233	60		42.68
			60	42.68
			60	42.68
05/05/2025	19:58:37.015	1		42.68
			1	42.68
			1	42.68
05/05/2025	19:58:06.633	35		42.68
			35	42.68
			35	42.68
05/05/2025	19:56:26.306	120		42.68
			120	42.68
			120	42.68
05/05/2025	19:56:05.070	20		42.68
			20	42.68
			20	42.68
05/05/2025	19:53:20.768	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:53:18.534	3 700		42.68
			100	42.68
			500	42.68
			3 700	42.68
			3 100	42.68
05/05/2025	19:52:56.054	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:52:46.847	10		42.67
			10	42.67
			10	42.67
05/05/2025	19:51:04.398	20		42.67
			20	42.67
			20	42.67
05/05/2025	19:50:49.268	57		42.67
			57	42.67
			57	42.67
05/05/2025	19:50:40.461	1		42.67
			1	42.67
			1	42.67
05/05/2025	19:50:25.818	100		42.62
			100	42.62
			100	42.62
05/05/2025	19:49:38.283	1		42.67
			1	42.67
			1	42.67
05/05/2025	19:49:26.849	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:48:36.023	25		42.67
			25	42.67
			25	42.67
05/05/2025	19:47:42.251	8		42.61
			8	42.61
			8	42.61
05/05/2025	19:47:40.552	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:46:22.641	70		42.67
			70	42.67
			70	42.67
05/05/2025	19:46:00.261	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:45:38.171	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:44:28.591	50		42.61
			50	42.61
			50	42.61
05/05/2025	19:44:04.267	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:44:00.230	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:43:33.050	20		42.67
			20	42.67
			20	42.67
05/05/2025	19:43:31.983	200		42.61
			200	42.61
			200	42.61
05/05/2025	19:43:09.400	70		42.67
			70	42.67
			70	42.67
05/05/2025	19:43:02.223	10		42.67
			10	42.67
			10	42.67
05/05/2025	19:42:39.574	247		42.61
			247	42.61
			235	42.61
			12	42.61
05/05/2025	19:41:51.118	15		42.67
			15	42.67
			15	42.67
05/05/2025	19:39:44.626	20		42.61
			20	42.61
			5	42.61
			15	42.61
05/05/2025	19:38:42.599	1		42.67
			1	42.67
			1	42.67
05/05/2025	19:37:51.184	1		42.67
			1	42.67
			1	42.67
05/05/2025	19:37:20.806	3		42.61
			3	42.61
			3	42.61
05/05/2025	19:37:00.169	1		42.67
			1	42.67
			1	42.67
05/05/2025	19:36:54.110	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:36:32.605	70		42.67
			70	42.67
			70	42.67
05/05/2025	19:36:05.910	8		42.67
			8	42.67
			8	42.67
05/05/2025	19:35:48.870	200		42.67
			200	42.67
			200	42.67
05/05/2025	19:34:57.950	180		42.67
			180	42.67
			180	42.67
05/05/2025	19:33:59.118	3		42.67
			3	42.67
			3	42.67
05/05/2025	19:33:07.479	300		42.67
			300	42.67
			160	42.67
			140	42.67
05/05/2025	19:33:05.486	118		42.67
			118	42.67
			118	42.67
05/05/2025	19:32:14.193	12		42.67
			12	42.67
			12	42.67
05/05/2025	19:30:29.006	47		42.67
			47	42.67
			47	42.67
05/05/2025	19:30:24.177	100		42.67
			100	42.67
			100	42.67
05/05/2025	19:30:01.404	150		42.67
			150	42.67
			150	42.67
05/05/2025	19:29:14.509	70		42.67
			70	42.67
			70	42.67
05/05/2025	19:28:51.430	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:27:43.563	15		42.67
			15	42.67
			15	42.67
05/05/2025	19:27:37.750	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:25:56.623	165		42.61
			165	42.61
			165	42.61
05/05/2025	19:25:56.498	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:25:15.716	115		42.67
			115	42.67
			115	42.67
05/05/2025	19:23:36.076	10		42.61
			10	42.61
			10	42.61
05/05/2025	19:23:12.187	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:22:13.116	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:21:51.272	20		42.67
			20	42.67
			20	42.67
05/05/2025	19:21:41.658	32		42.67
			25	42.67
			32	42.67
			7	42.67
05/05/2025	19:20:50.128	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:19:47.580	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:19:00.556	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:18:07.401	15		42.67
			15	42.67
			15	42.67
05/05/2025	19:18:02.558	37		42.67
			37	42.67
			37	42.67
05/05/2025	19:18:00.281	80		42.67
			80	42.67
			80	42.67
05/05/2025	19:17:56.496	354		42.61
			354	42.61
			239	42.61
			115	42.61
05/05/2025	19:17:51.979	30		42.67
			30	42.67
			30	42.67
05/05/2025	19:17:10.827	100		42.67
			100	42.67
			100	42.67
05/05/2025	19:17:10.127	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:17:09.998	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:17:09.818	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:17:05.470	250		42.67
			250	42.67
			250	42.67
05/05/2025	19:16:49.029	100		42.67
			100	42.67
			100	42.67
05/05/2025	19:16:37.830	200		42.67
			200	42.67
			200	42.67
05/05/2025	19:15:34.079	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:13:47.436	6		42.60
			4	42.60
			2	42.60
			6	42.60
05/05/2025	19:13:14.664	30		42.64
			30	42.64
			30	42.64
05/05/2025	19:12:28.829	70		42.64
			70	42.64
			70	42.64
05/05/2025	19:12:26.290	50		42.64
			50	42.64
			50	42.64
05/05/2025	19:12:17.918	200		42.64
			200	42.64
			200	42.64
05/05/2025	19:12:05.982	75		42.67
			75	42.67
			75	42.67
05/05/2025	19:11:57.894	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:09:52.146	100		42.67
			100	42.67
			100	42.67
05/05/2025	19:08:33.326	200		42.67
			200	42.67
			200	42.67
05/05/2025	19:08:15.194	50		42.67
			50	42.67
			50	42.67
05/05/2025	19:08:02.793	2		42.67
			2	42.67
			2	42.67
05/05/2025	19:07:55.991	20		42.67
			20	42.67
			20	42.67
05/05/2025	19:06:27.746	8		42.67
			8	42.67
			8	42.67
05/05/2025	19:06:15.139	902		42.64
			250	42.64
			902	42.64
			652	42.64
05/05/2025	19:06:07.265	250		42.63
			250	42.63
			250	42.63
05/05/2025	19:05:57.822	250		42.61
			250	42.61
			250	42.61
05/05/2025	19:05:46.961	400		42.60
			400	42.60
			400	42.60
05/05/2025	19:05:14.355	784		42.60
			784	42.60
			380	42.60
			100	42.60
			40	42.60
			50	42.60
			120	42.60
			60	42.60
			34	42.60
05/05/2025	19:04:52.844	200		42.63
			200	42.63
			200	42.63
05/05/2025	19:04:52.704	250		42.63
			250	42.63
			250	42.63
05/05/2025	19:04:45.630	250		42.63
			250	42.63
			250	42.63
05/05/2025	19:03:25.124	28		42.64
			28	42.64
			28	42.64
05/05/2025	19:02:17.799	20		42.64
			20	42.64
			20	42.64
05/05/2025	19:01:41.283	200		42.64
			200	42.64
			200	42.64
05/05/2025	19:00:41.139	100		42.64
			100	42.64
			100	42.64
05/05/2025	18:57:47.961	130		42.65
			85	42.65
			130	42.65
			45	42.65
05/05/2025	18:57:41.455	5		42.64
			5	42.64
			5	42.64
05/05/2025	18:57:27.922	11		42.60
			11	42.60
			11	42.60
05/05/2025	18:56:19.689	5		42.60
			5	42.60
			5	42.60
05/05/2025	18:53:48.778	300		42.64
			300	42.64
			300	42.64
05/05/2025	18:53:24.708	50		42.64
			50	42.64
			50	42.64
05/05/2025	18:53:17.341	216		42.63
			216	42.63
			216	42.63
05/05/2025	18:53:13.397	125		42.63
			125	42.63
			125	42.63
05/05/2025	18:52:22.265	25		42.63
			25	42.63
			25	42.63
05/05/2025	18:52:10.918	190		42.63
			190	42.63
			190	42.63
05/05/2025	18:50:05.762	58		42.63
			58	42.63
			58	42.63
05/05/2025	18:48:59.011	58		42.67
			28	42.67
			58	42.67
			30	42.67
05/05/2025	18:48:49.481	120		42.67
			120	42.67
			120	42.67
05/05/2025	18:48:39.983	25		42.67
			25	42.67
			25	42.67
05/05/2025	18:48:25.008	100		42.67
			100	42.67
			100	42.67
05/05/2025	18:48:24.063	715		42.63
			715	42.63
			715	42.63
05/05/2025	18:48:16.288	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:48:16.101	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:48:08.748	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:48:08.677	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:46:59.231	46		42.67
			46	42.67
			46	42.67
05/05/2025	18:46:37.311	117		42.67
			117	42.67
			117	42.67
05/05/2025	18:46:05.205	120		42.67
			120	42.67
			120	42.67
05/05/2025	18:46:04.344	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:45:41.343	18		42.67
			18	42.67
			18	42.67
05/05/2025	18:45:15.178	50		42.67
			50	42.67
			50	42.67
05/05/2025	18:45:14.142	20		42.67
			20	42.67
			20	42.67
05/05/2025	18:45:11.102	30		42.64
			30	42.64
			30	42.64
05/05/2025	18:45:10.976	250		42.64
			250	42.64
			250	42.64
05/05/2025	18:45:03.031	449		42.64
			199	42.64
			250	42.64
			449	42.64
05/05/2025	18:45:00.072	75		42.64
			75	42.64
			75	42.64
05/05/2025	18:44:49.472	2 000		42.67
			672	42.67
			1 328	42.67
			2 000	42.67
05/05/2025	18:44:45.090	500		42.66
			250	42.66
			250	42.66
			500	42.66
05/05/2025	18:43:51.232	100		42.66
			100	42.66
			100	42.66
05/05/2025	18:41:40.517	115		42.66
			115	42.66
			115	42.66
05/05/2025	18:41:37.882	200		42.66
			200	42.66
			200	42.66
05/05/2025	18:41:35.105	100		42.66
			100	42.66
			100	42.66
05/05/2025	18:41:20.985	6		42.66
			6	42.66
			6	42.66
05/05/2025	18:41:15.503	118		42.66
			118	42.66
			118	42.66
05/05/2025	18:40:54.929	30		42.66
			30	42.66
			30	42.66
05/05/2025	18:40:51.959	50		42.66
			50	42.66
			50	42.66
05/05/2025	18:40:02.241	50		42.66
			50	42.66
			50	42.66
05/05/2025	18:39:34.488	5		42.66
			5	42.66
			5	42.66
05/05/2025	18:39:26.673	40		42.66
			40	42.66
			40	42.66
05/05/2025	18:39:11.163	100		42.66
			43	42.66
			57	42.66
			100	42.66
05/05/2025	18:39:09.219	25		42.65
			25	42.65
			25	42.65
05/05/2025	18:38:57.618	100		42.65
			100	42.65
			100	42.65
05/05/2025	18:38:52.169	60		42.66
			60	42.66
			60	42.66
05/05/2025	18:38:21.926	125		42.63
			125	42.63
			100	42.63
			25	42.63
05/05/2025	18:38:13.532	25		42.63
			25	42.63
			25	42.63
05/05/2025	18:37:58.258	23		42.65
			23	42.65
			23	42.65
05/05/2025	18:37:55.708	5		42.65
			5	42.65
			5	42.65
05/05/2025	18:37:51.164	99		42.65
			99	42.65
			99	42.65
05/05/2025	18:37:14.462	117		42.65
			117	42.65
			117	42.65
05/05/2025	18:36:25.678	35		42.63
			35	42.63
			35	42.63
05/05/2025	18:36:10.553	4		42.65
			4	42.65
			4	42.65
05/05/2025	18:35:56.216	24		42.65
			24	42.65
			24	42.65
05/05/2025	18:32:52.547	3		42.61
			3	42.61
			3	42.61
05/05/2025	18:32:41.570	13		42.64
			13	42.64
			13	42.64
05/05/2025	18:30:29.569	60		42.64
			60	42.64
			60	42.64

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: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice