Tradegate Exchange

BASF SE

2010

1509

44.81

Date	Time	Volume	Order Volume	Price
07/08/2025	18:41:26.591	10		44.81
			10	44.81
			10	44.81
07/08/2025	18:38:22.868	100		44.78
			100	44.78
			100	44.78
07/08/2025	18:37:39.220	55		44.78
			55	44.78
			55	44.78
07/08/2025	18:35:34.764	200		44.80
			200	44.80
			141	44.80
			59	44.80
07/08/2025	18:33:51.662	40		44.78
			40	44.78
			40	44.78
07/08/2025	18:33:43.058	500		44.84
			350	44.84
			150	44.84
			500	44.84
07/08/2025	18:33:11.305	69		44.78
			69	44.78
			69	44.78
07/08/2025	18:32:26.955	100		44.78
			100	44.78
			100	44.78
07/08/2025	18:32:20.545	120		44.78
			120	44.78
			120	44.78
07/08/2025	18:31:25.966	59		44.78
			59	44.78
			59	44.78
07/08/2025	18:30:04.863	500		44.77
			500	44.77
			500	44.77
07/08/2025	18:29:22.096	200		44.77
			200	44.77
			200	44.77
07/08/2025	18:29:08.817	1 000		44.80
			500	44.80
			1 000	44.80
			500	44.80
07/08/2025	18:29:02.552	500		44.79
			500	44.79
			500	44.79
07/08/2025	18:28:55.499	500		44.79
			500	44.79
			500	44.79
07/08/2025	18:23:30.494	101		44.76
			101	44.76
			101	44.76
07/08/2025	18:22:42.269	75		44.76
			75	44.76
			75	44.76
07/08/2025	18:21:10.282	350		44.76
			350	44.76
			350	44.76
07/08/2025	18:20:30.572	9		44.76
			9	44.76
			9	44.76
07/08/2025	18:19:23.922	70		44.76
			70	44.76
			70	44.76
07/08/2025	18:18:17.365	100		44.76
			100	44.76
			100	44.76
07/08/2025	18:17:46.567	350		44.76
			200	44.76
			350	44.76
			150	44.76
07/08/2025	18:12:33.639	320		44.80
			150	44.80
			170	44.80
			320	44.80
07/08/2025	18:11:41.243	300		44.76
			300	44.76
			300	44.76
07/08/2025	18:11:38.132	225		44.75
			30	44.75
			125	44.75
			195	44.75
			100	44.75
07/08/2025	18:11:26.659	300		44.76
			50	44.76
			250	44.76
			300	44.76
07/08/2025	18:10:07.462	500		44.71
			500	44.71
			500	44.71
07/08/2025	18:09:58.094	500		44.71
			500	44.71
			500	44.71
07/08/2025	18:09:47.045	10		44.72
			10	44.72
			10	44.72
07/08/2025	18:09:21.833	252		44.76
			252	44.76
			252	44.76
07/08/2025	18:09:00.071	145		44.72
			145	44.72
			145	44.72
07/08/2025	18:08:28.054	10		44.72
			10	44.72
			10	44.72
07/08/2025	18:06:42.074	25		44.73
			25	44.73
			25	44.73
07/08/2025	18:05:30.605	250		44.73
			150	44.73
			100	44.73
			250	44.73
07/08/2025	18:03:39.181	50		44.77
			50	44.77
			50	44.77
07/08/2025	18:02:49.155	13		44.73
			13	44.73
			13	44.73
07/08/2025	18:00:30.057	90		44.73
			90	44.73
			90	44.73
07/08/2025	18:00:28.938	1		44.73
			1	44.73
			1	44.73
07/08/2025	17:59:43.600	12		44.73
			12	44.73
			12	44.73
07/08/2025	17:59:27.068	100		44.73
			100	44.73
			100	44.73
07/08/2025	17:58:54.808	75		44.73
			75	44.73
			75	44.73
07/08/2025	17:58:45.404	200		44.73
			200	44.73
			200	44.73
07/08/2025	17:58:41.435	325		44.78
			225	44.78
			325	44.78
			100	44.78
07/08/2025	17:58:30.428	325		44.77
			325	44.77
			325	44.77
07/08/2025	17:58:04.758	100		44.74
			100	44.74
			100	44.74
07/08/2025	17:57:55.925	144		44.73
			94	44.73
			50	44.73
			144	44.73
07/08/2025	17:57:18.579	18		44.73
			18	44.73
			18	44.73
07/08/2025	17:54:46.725	15		44.84
			15	44.84
			15	44.84
07/08/2025	17:52:43.355	100		44.73
			41	44.73
			59	44.73
			100	44.73
07/08/2025	17:51:39.171	5		44.73
			5	44.73
			5	44.73
07/08/2025	17:51:32.641	25		44.73
			25	44.73
			25	44.73
07/08/2025	17:51:10.700	1		44.82
			1	44.82
			1	44.82
07/08/2025	17:50:38.179	3		44.67
			3	44.67
			3	44.67
07/08/2025	17:50:27.817	100		44.77
			100	44.77
			100	44.77
07/08/2025	17:47:06.116	1		44.77
			1	44.77
			1	44.77
07/08/2025	17:45:18.955	100		44.70
			100	44.70
			100	44.70
07/08/2025	17:44:42.047	50		44.77
			50	44.77
			50	44.77
07/08/2025	17:44:31.810	10		44.67
			10	44.67
			10	44.67
07/08/2025	17:41:31.757	28		44.67
			28	44.67
			28	44.67
07/08/2025	17:40:00.342	50		44.75
			50	44.75
			50	44.75
07/08/2025	17:39:04.117	75		44.67
			57	44.67
			18	44.67
			75	44.67
07/08/2025	17:38:51.802	500		44.67
			500	44.67
			500	44.67
07/08/2025	17:37:54.995	100		44.69
			100	44.69
			100	44.69
07/08/2025	17:37:07.436	140		44.67
			50	44.67
			140	44.67
			90	44.67
07/08/2025	17:36:47.766	223		44.78
			1	44.78
			122	44.78
			100	44.78
			223	44.78
07/08/2025	17:32:43.811	260		44.69
			250	44.69
			10	44.69
			260	44.69
07/08/2025	17:29:11.940	200		44.76
			200	44.76
			200	44.76
07/08/2025	17:29:08.820	250		44.74
			250	44.74
			250	44.74
07/08/2025	17:29:00.280	234		44.75
			234	44.75
			234	44.75
07/08/2025	17:28:56.885	300		44.75
			300	44.75
			300	44.75
07/08/2025	17:28:47.508	390		44.74
			70	44.74
			390	44.74
			250	44.74
			70	44.74
07/08/2025	17:28:41.758	150		44.73
			150	44.73
			150	44.73
07/08/2025	17:26:46.672	22		44.73
			22	44.73
			22	44.73
07/08/2025	17:25:06.853	100		44.70
			100	44.70
			100	44.70
07/08/2025	17:24:16.855	50		44.66
			50	44.66
			50	44.66
07/08/2025	17:23:20.667	310		44.65
			310	44.65
			310	44.65
07/08/2025	17:23:04.527	450		44.66
			450	44.66
			450	44.66
07/08/2025	17:22:40.325	1		44.65
			1	44.65
			1	44.65
07/08/2025	17:22:13.665	3		44.66
			3	44.66
			3	44.66
07/08/2025	17:20:25.931	40		44.67
			40	44.67
			40	44.67
07/08/2025	17:19:55.237	150		44.64
			150	44.64
			150	44.64
07/08/2025	17:19:16.704	500		44.64
			500	44.64
			500	44.64
07/08/2025	17:19:11.406	300		44.64
			300	44.64
			300	44.64
07/08/2025	17:17:57.702	200		44.63
			200	44.63
			200	44.63
07/08/2025	17:17:39.746	30		44.65
			30	44.65
			30	44.65
07/08/2025	17:16:19.941	15		44.63
			15	44.63
			15	44.63
07/08/2025	17:12:58.304	99		44.65
			99	44.65
			99	44.65
07/08/2025	17:12:20.915	100		44.65
			100	44.65
			100	44.65
07/08/2025	17:12:08.486	13		44.64
			13	44.64
			13	44.64
07/08/2025	17:12:07.477	299		44.63
			299	44.63
			299	44.63
07/08/2025	17:10:49.894	4		44.63
			4	44.63
			4	44.63
07/08/2025	17:10:22.339	75		44.60
			75	44.60
			75	44.60
07/08/2025	17:10:20.681	15		44.61
			15	44.61
			15	44.61
07/08/2025	17:10:02.705	500		44.56
			500	44.56
			500	44.56
07/08/2025	17:09:26.218	600		44.53
			600	44.53
			600	44.53
07/08/2025	17:07:47.663	240		44.54
			240	44.54
			240	44.54
07/08/2025	17:07:22.840	160		44.54
			160	44.54
			160	44.54
07/08/2025	17:07:22.748	200		44.52
			200	44.52
			200	44.52
07/08/2025	17:06:30.085	800		44.52
			800	44.52
			800	44.52
07/08/2025	17:05:40.038	25		44.54
			25	44.54
			25	44.54
07/08/2025	17:04:03.997	12		44.50
			12	44.50
			12	44.50
07/08/2025	17:04:00.534	24		44.50
			24	44.50
			24	44.50
07/08/2025	17:03:57.890	50		44.50
			50	44.50
			50	44.50
07/08/2025	17:03:54.964	100		44.51
			100	44.51
			100	44.51
07/08/2025	17:03:50.339	79		44.49
			79	44.49
			79	44.49
07/08/2025	17:03:46.873	50		44.50
			50	44.50
			50	44.50
07/08/2025	17:03:31.047	101		44.49
			101	44.49
			101	44.49
07/08/2025	17:03:15.696	100		44.50
			100	44.50
			100	44.50
07/08/2025	17:02:58.502	347		44.49
			150	44.49
			347	44.49
			197	44.49
07/08/2025	17:02:54.829	600		44.49
			600	44.49
			600	44.49
07/08/2025	17:02:53.118	800		44.56
			800	44.56
			800	44.56
07/08/2025	17:02:47.061	600		44.58
			600	44.58
			600	44.58
07/08/2025	17:02:46.856	600		44.58
			600	44.58
			600	44.58
07/08/2025	17:02:46.679	600		44.58
			600	44.58
			600	44.58
07/08/2025	17:02:38.991	800		44.64
			800	44.64
			800	44.64
07/08/2025	17:00:58.077	100		44.63
			100	44.63
			100	44.63
07/08/2025	17:00:34.000	50		44.65
			50	44.65
			50	44.65
07/08/2025	17:00:29.519	40		44.65
			40	44.65
			40	44.65
07/08/2025	17:00:10.488	40		44.63
			40	44.63
			40	44.63
07/08/2025	16:57:00.884	800		44.58
			800	44.58
			800	44.58
07/08/2025	16:56:17.454	28		44.59
			28	44.59
			28	44.59
07/08/2025	16:55:23.878	100		44.59
			100	44.59
			100	44.59
07/08/2025	16:54:45.038	1		44.58
			1	44.58
			1	44.58
07/08/2025	16:54:39.849	125		44.56
			125	44.56
			125	44.56
07/08/2025	16:54:39.667	1 410		44.60
			610	44.60
			800	44.60
			1 410	44.60
07/08/2025	16:54:27.680	1 970		44.60
			800	44.60
			1 170	44.60
			1 970	44.60
07/08/2025	16:54:21.437	1 820		44.60
			1 820	44.60
			50	44.60
			600	44.60
			1 170	44.60
07/08/2025	16:54:00.351	800		44.60
			800	44.60
			800	44.60
07/08/2025	16:53:38.754	4		44.59
			4	44.59
			4	44.59
07/08/2025	16:53:37.357	50		44.60
			50	44.60
			50	44.60
07/08/2025	16:53:35.359	322		44.61
			322	44.61
			322	44.61
07/08/2025	16:51:46.636	10		44.65
			10	44.65
			10	44.65
07/08/2025	16:51:36.772	50		44.65
			50	44.65
			50	44.65
07/08/2025	16:51:29.485	25		44.67
			25	44.67
			25	44.67
07/08/2025	16:51:22.842	8		44.65
			8	44.65
			8	44.65
07/08/2025	16:51:22.754	120		44.65
			120	44.65
			120	44.65
07/08/2025	16:51:22.680	50		44.65
			50	44.65
			50	44.65
07/08/2025	16:50:45.181	200		44.70
			200	44.70
			200	44.70
07/08/2025	16:50:33.256	100		44.71
			100	44.71
			100	44.71
07/08/2025	16:50:19.242	50		44.74
			50	44.74
			50	44.74
07/08/2025	16:48:42.694	5		44.72
			5	44.72
			5	44.72
07/08/2025	16:48:19.606	1		44.72
			1	44.72
			1	44.72
07/08/2025	16:48:08.590	445		44.72
			445	44.72
			445	44.72
07/08/2025	16:47:19.753	11		44.76
			11	44.76
			11	44.76
07/08/2025	16:46:39.123	19		44.74
			19	44.74
			19	44.74
07/08/2025	16:46:28.189	150		44.73
			150	44.73
			150	44.73
07/08/2025	16:45:50.074	115		44.83
			115	44.83
			115	44.83
07/08/2025	16:45:42.555	10		44.85
			10	44.85
			10	44.85
07/08/2025	16:45:30.418	71		44.83
			71	44.83
			71	44.83
07/08/2025	16:44:56.202	10		44.84
			10	44.84
			10	44.84
07/08/2025	16:43:47.186	1 872		44.77
			1 872	44.77
			1 872	44.77
07/08/2025	16:43:29.495	800		44.78
			800	44.78
			800	44.78
07/08/2025	16:43:29.334	800		44.78
			800	44.78
			800	44.78
07/08/2025	16:43:15.096	818		44.80
			818	44.80
			800	44.80
			18	44.80
07/08/2025	16:41:37.310	500		44.80
			500	44.80
			500	44.80
07/08/2025	16:39:33.172	350		44.80
			350	44.80
			350	44.80
07/08/2025	16:39:03.617	300		44.79
			300	44.79
			300	44.79
07/08/2025	16:37:57.262	250		44.77
			250	44.77
			250	44.77
07/08/2025	16:37:43.728	96		44.77
			96	44.77
			96	44.77
07/08/2025	16:37:37.422	120		44.77
			120	44.77
			120	44.77
07/08/2025	16:36:20.085	150		44.76
			150	44.76
			150	44.76
07/08/2025	16:36:10.509	100		44.73
			100	44.73
			100	44.73
07/08/2025	16:35:20.716	50		44.72
			50	44.72
			50	44.72
07/08/2025	16:33:57.858	245		44.68
			245	44.68
			245	44.68
07/08/2025	16:32:43.100	85		44.74
			85	44.74
			85	44.74
07/08/2025	16:31:22.501	130		44.75
			130	44.75
			130	44.75
07/08/2025	16:31:14.419	650		44.72
			650	44.72
			650	44.72
07/08/2025	16:31:14.361	5		44.73
			5	44.73
			5	44.73
07/08/2025	16:31:13.352	55		44.72
			55	44.72
			55	44.72
07/08/2025	16:30:54.995	51		44.72
			51	44.72
			51	44.72
07/08/2025	16:30:35.135	400		44.70
			400	44.70
			400	44.70
07/08/2025	16:30:35.030	500		44.70
			30	44.70
			220	44.70
			500	44.70
			200	44.70
			50	44.70
07/08/2025	16:28:16.265	134		44.75
			134	44.75
			134	44.75
07/08/2025	16:28:04.650	600		44.77
			600	44.77
			600	44.77
07/08/2025	16:28:00.005	135		44.77
			135	44.77
			135	44.77
07/08/2025	16:27:16.970	6		44.73
			6	44.73
			6	44.73
07/08/2025	16:26:58.757	12		44.74
			12	44.74
			12	44.74
07/08/2025	16:26:41.433	50		44.77
			50	44.77
			50	44.77
07/08/2025	16:26:10.593	500		44.77
			500	44.77
			500	44.77
07/08/2025	16:25:39.356	110		44.78
			110	44.78
			110	44.78
07/08/2025	16:25:11.113	10		44.79
			10	44.79
			10	44.79
07/08/2025	16:25:06.348	50		44.78
			50	44.78
			50	44.78
07/08/2025	16:24:59.804	88		44.77
			88	44.77
			88	44.77
07/08/2025	16:24:58.631	75		44.78
			75	44.78
			75	44.78
07/08/2025	16:24:12.164	50		44.81
			50	44.81
			50	44.81
07/08/2025	16:23:42.956	100		44.83
			100	44.83
			100	44.83
07/08/2025	16:23:10.156	500		44.83
			500	44.83
			500	44.83
07/08/2025	16:23:02.021	200		44.84
			200	44.84
			200	44.84
07/08/2025	16:22:32.100	50		44.87
			50	44.87
			50	44.87
07/08/2025	16:22:17.921	25		44.89
			25	44.89
			25	44.89
07/08/2025	16:22:11.156	150		44.87
			150	44.87
			150	44.87
07/08/2025	16:22:09.629	380		44.88
			380	44.88
			380	44.88
07/08/2025	16:21:10.024	100		44.93
			100	44.93
			100	44.93
07/08/2025	16:20:44.712	300		44.96
			300	44.96
			300	44.96
07/08/2025	16:17:33.802	25		44.94
			25	44.94
			25	44.94
07/08/2025	16:17:17.081	90		44.94
			90	44.94
			90	44.94
07/08/2025	16:16:55.657	300		44.94
			300	44.94
			300	44.94
07/08/2025	16:16:39.468	50		44.92
			50	44.92
			50	44.92
07/08/2025	16:16:04.415	100		44.89
			100	44.89
			100	44.89
07/08/2025	16:15:50.287	2		44.92
			2	44.92
			2	44.92
07/08/2025	16:15:40.623	25		44.90
			25	44.90
			25	44.90
07/08/2025	16:15:40.367	1		44.92
			1	44.92
			1	44.92
07/08/2025	16:15:11.168	100		44.93
			100	44.93
			100	44.93
07/08/2025	16:14:08.773	1		44.96
			1	44.96
			1	44.96
07/08/2025	16:14:08.028	100		44.95
			100	44.95
			100	44.95
07/08/2025	16:13:31.156	800		44.92
			800	44.92
			800	44.92
07/08/2025	16:12:09.819	316		44.88
			316	44.88
			316	44.88
07/08/2025	16:12:09.146	800		44.88
			800	44.88
			800	44.88
07/08/2025	16:12:02.318	800		44.88
			800	44.88
			800	44.88
07/08/2025	16:09:47.498	215		44.94
			215	44.94
			215	44.94
07/08/2025	16:09:36.406	50		44.95
			50	44.95
			50	44.95
07/08/2025	16:09:22.542	200		44.97
			200	44.97
			200	44.97
07/08/2025	16:09:09.671	800		44.96
			800	44.96
			800	44.96
07/08/2025	16:08:56.969	240		44.96
			240	44.96
			240	44.96
07/08/2025	16:08:14.167	9		44.99
			9	44.99
			9	44.99
07/08/2025	16:08:14.041	97		44.99
			97	44.99
			97	44.99
07/08/2025	16:07:41.555	40		45.00
			40	45.00
			40	45.00
07/08/2025	16:07:23.932	332		45.06
			332	45.06
			48	45.06
			4	45.06
			234	45.06
			46	45.06
07/08/2025	16:07:23.850	2		45.06
			2	45.06
			2	45.06
07/08/2025	16:07:07.862	116		45.09
			46	45.09
			12	45.09
			116	45.09
			58	45.09
07/08/2025	16:07:07.800	3		45.09
			3	45.09
			3	45.09
07/08/2025	16:06:46.900	10		45.08
			10	45.08
			10	45.08
07/08/2025	16:06:15.572	19		45.03
			19	45.03
			19	45.03
07/08/2025	16:06:15.486	5		45.01
			5	45.01
			5	45.01
07/08/2025	16:04:39.184	1		45.01
			1	45.01
			1	45.01
07/08/2025	16:04:37.486	200		45.01
			200	45.01
			200	45.01
07/08/2025	16:04:26.696	20		45.00
			20	45.00
			20	45.00
07/08/2025	16:04:08.126	100		44.98
			100	44.98
			100	44.98
07/08/2025	16:04:07.904	120		45.00
			120	45.00
			120	45.00
07/08/2025	16:04:07.772	12		44.98
			12	44.98
			12	44.98
07/08/2025	16:03:17.680	562		44.98
			12	44.98
			562	44.98
			350	44.98
			100	44.98
			100	44.98
07/08/2025	16:02:51.100	100		45.10
			100	45.10
			100	45.10
07/08/2025	16:02:51.005	480		45.10
			480	45.10
			480	45.10
07/08/2025	16:02:35.308	3		45.12
			3	45.12
			3	45.12
07/08/2025	16:01:11.159	170		45.17
			170	45.17
			170	45.17
07/08/2025	16:00:55.763	24		45.20
			24	45.20
			24	45.20
07/08/2025	16:00:24.189	1		45.21
			1	45.21
			1	45.21
07/08/2025	16:00:10.109	200		45.22
			200	45.22
			200	45.22
07/08/2025	16:00:08.087	2		45.23
			2	45.23
			2	45.23
07/08/2025	15:59:50.789	25		45.20
			25	45.20
			25	45.20
07/08/2025	15:59:46.945	200		45.20
			200	45.20
			200	45.20
07/08/2025	15:59:39.387	800		45.21
			800	45.21
			800	45.21
07/08/2025	15:59:33.420	40		45.22
			40	45.22
			40	45.22
07/08/2025	15:59:07.098	200		45.24
			200	45.24
			200	45.24
07/08/2025	15:58:48.422	150		45.23
			150	45.23
			150	45.23
07/08/2025	15:58:26.065	80		45.25
			80	45.25
			80	45.25
07/08/2025	15:58:06.081	100		45.26
			100	45.26
			100	45.26
07/08/2025	15:57:53.841	262		45.26
			262	45.26
			262	45.26
07/08/2025	15:57:41.722	75		45.26
			75	45.26
			75	45.26
07/08/2025	15:57:34.648	40		45.25
			40	45.25
			40	45.25
07/08/2025	15:57:28.814	100		45.25
			100	45.25
			100	45.25
07/08/2025	15:57:16.891	180		45.25
			180	45.25
			180	45.25
07/08/2025	15:57:03.747	100		45.27
			100	45.27
			100	45.27
07/08/2025	15:56:38.058	150		45.25
			150	45.25
			150	45.25
07/08/2025	15:56:36.308	7 220		45.24
			400	45.24
			100	45.24
			20	45.24
			7 220	45.24
			6 700	45.24
07/08/2025	15:56:06.624	8 508		45.15
			8 508	45.15
			8 100	45.15
			88	45.15
			100	45.15
			100	45.15
			100	45.15
			15	45.15
			5	45.15
07/08/2025	15:53:24.786	800		45.24
			800	45.24
			800	45.24
07/08/2025	15:53:22.229	80		45.23
			80	45.23
			80	45.23
07/08/2025	15:53:11.002	50		45.20
			50	45.20
			50	45.20
07/08/2025	15:53:07.319	100		45.20
			100	45.20
			100	45.20
07/08/2025	15:52:44.731	207		45.20
			207	45.20
			207	45.20
07/08/2025	15:52:27.792	24		45.18
			24	45.18
			24	45.18
07/08/2025	15:50:19.172	1 200		45.20
			1 200	45.20
			1 200	45.20
07/08/2025	15:50:13.968	800		45.21
			800	45.21
			800	45.21
07/08/2025	15:50:12.317	20		45.21
			20	45.21
			20	45.21
07/08/2025	15:49:49.116	600		45.21
			600	45.21
			600	45.21
07/08/2025	15:49:40.490	1		45.22
			1	45.22
			1	45.22
07/08/2025	15:49:13.316	6		45.20
			6	45.20
			6	45.20
07/08/2025	15:49:06.986	95		45.21
			95	45.21
			95	45.21
07/08/2025	15:48:58.783	700		45.19
			700	45.19
			700	45.19
07/08/2025	15:48:46.417	25		45.20
			25	45.20
			25	45.20
07/08/2025	15:48:33.962	50		45.18
			50	45.18
			50	45.18
07/08/2025	15:48:09.517	5		45.18
			5	45.18
			5	45.18
07/08/2025	15:47:41.124	700		45.17
			700	45.17
			700	45.17
07/08/2025	15:47:30.423	40		45.16
			40	45.16
			40	45.16
07/08/2025	15:46:11.793	50		45.24
			50	45.24
			50	45.24
07/08/2025	15:45:56.234	100		45.24
			100	45.24
			100	45.24
07/08/2025	15:45:30.230	500		45.27
			500	45.27
			500	45.27
07/08/2025	15:45:27.596	70		45.26
			70	45.26
			70	45.26
07/08/2025	15:45:09.270	55		45.25
			55	45.25
			55	45.25
07/08/2025	15:44:59.816	80		45.24
			80	45.24
			80	45.24
07/08/2025	15:44:49.454	70		45.24
			70	45.24
			70	45.24
07/08/2025	15:44:35.198	500		45.24
			500	45.24
			500	45.24
07/08/2025	15:44:02.462	70		45.24
			70	45.24
			70	45.24
07/08/2025	15:43:18.677	50		45.30
			50	45.30
			50	45.30
07/08/2025	15:42:45.450	3 900		45.28
			3 000	45.28
			3 868	45.28
			900	45.28
			32	45.28
07/08/2025	15:41:47.135	600		45.32
			600	45.32
			600	45.32
07/08/2025	15:41:38.167	100		45.33
			100	45.33
			100	45.33
07/08/2025	15:41:31.658	110		45.33
			110	45.33
			110	45.33
07/08/2025	15:41:25.768	130		45.33
			130	45.33
			130	45.33
07/08/2025	15:40:32.920	23		45.36
			23	45.36
			23	45.36
07/08/2025	15:40:23.290	150		45.37
			150	45.37
			150	45.37
07/08/2025	15:40:20.242	199		45.37
			199	45.37
			199	45.37
07/08/2025	15:39:55.051	113		45.35
			113	45.35
			113	45.35
07/08/2025	15:39:43.018	5		45.36
			5	45.36
			5	45.36
07/08/2025	15:38:56.638	700		45.38
			700	45.38
			700	45.38
07/08/2025	15:38:45.207	3		45.38
			3	45.38
			3	45.38
07/08/2025	15:37:41.852	83		45.40
			83	45.40
			83	45.40
07/08/2025	15:37:34.791	800		45.40
			800	45.40
			800	45.40
07/08/2025	15:37:18.238	20		45.39
			20	45.39
			20	45.39
07/08/2025	15:37:12.392	150		45.39
			150	45.39
			150	45.39
07/08/2025	15:36:44.964	500		45.40
			500	45.40
			500	45.40
07/08/2025	15:36:35.703	245		45.40
			45	45.40
			245	45.40
			100	45.40
			100	45.40
07/08/2025	15:36:31.877	300		45.39
			300	45.39
			300	45.39
07/08/2025	15:36:16.779	687		45.39
			687	45.39
			600	45.39
			87	45.39
07/08/2025	15:35:52.761	1		45.37
			1	45.37
			1	45.37
07/08/2025	15:35:35.063	206		45.36
			206	45.36
			206	45.36
07/08/2025	15:35:19.716	17		45.37
			17	45.37
			17	45.37
07/08/2025	15:35:15.892	500		45.36
			500	45.36
			500	45.36
07/08/2025	15:35:04.252	110		45.38
			110	45.38
			110	45.38
07/08/2025	15:34:56.497	500		45.37
			500	45.37
			500	45.37
07/08/2025	15:34:12.558	217		45.36
			217	45.36
			217	45.36
07/08/2025	15:34:09.410	240		45.33
			240	45.33
			240	45.33
07/08/2025	15:33:52.082	75		45.32
			75	45.32
			75	45.32
07/08/2025	15:33:20.721	350		45.31
			350	45.31
			285	45.31
			65	45.31
07/08/2025	15:33:10.389	5 666		45.31
			375	45.31
			24	45.31
			5 666	45.31
			4 715	45.31
			140	45.31
			27	45.31
			100	45.31
			285	45.31

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: 1 651.50
Ask: 1 654.50
Volume: 115 410
-6.45%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 18:44:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice