Tradegate Exchange

BASF SE

1925

1388

43.01

Date	Time	Volume	Order Volume	Price
04/12/2025	21:31:11.913	500		43.01
			500	43.01
			500	43.01
04/12/2025	21:31:03.364	1 000		43.03
			1 000	43.03
			1 000	43.03
04/12/2025	21:30:53.967	500		43.04
			500	43.04
			500	43.04
04/12/2025	21:30:46.250	500		43.04
			500	43.04
			500	43.04
04/12/2025	21:30:28.302	500		43.04
			500	43.04
			500	43.04
04/12/2025	21:30:24.218	425		43.04
			425	43.04
			425	43.04
04/12/2025	21:30:11.809	575		43.04
			60	43.04
			500	43.04
			575	43.04
			15	43.04
04/12/2025	21:28:56.825	120		43.04
			120	43.04
			120	43.04
04/12/2025	21:22:44.380	90		43.04
			90	43.04
			90	43.04
04/12/2025	21:19:19.639	27		43.09
			15	43.09
			12	43.09
			27	43.09
04/12/2025	21:14:42.829	300		43.04
			300	43.04
			300	43.04
04/12/2025	21:14:42.448	10		43.09
			10	43.09
			10	43.09
04/12/2025	21:10:28.591	22		43.01
			5	43.01
			22	43.01
			17	43.01
04/12/2025	21:03:53.442	60		43.01
			60	43.01
			60	43.01
04/12/2025	21:03:30.552	59		43.01
			59	43.01
			59	43.01
04/12/2025	21:02:00.394	100		43.01
			35	43.01
			100	43.01
			50	43.01
			15	43.01
04/12/2025	21:01:59.784	1		43.09
			1	43.09
			1	43.09
04/12/2025	21:00:48.650	120		43.09
			15	43.09
			105	43.09
			120	43.09
04/12/2025	20:59:33.199	100		43.02
			100	43.02
			100	43.02
04/12/2025	20:53:29.114	15		43.01
			15	43.01
			15	43.01
04/12/2025	20:53:03.943	18		43.01
			3	43.01
			15	43.01
			18	43.01
04/12/2025	20:51:07.833	1		43.09
			1	43.09
			1	43.09
04/12/2025	20:46:41.212	2		43.12
			2	43.12
			2	43.12
04/12/2025	20:44:21.995	75		43.13
			75	43.13
			75	43.13
04/12/2025	20:43:40.516	75		43.12
			75	43.12
			75	43.12
04/12/2025	20:42:47.133	120		43.12
			120	43.12
			120	43.12
04/12/2025	20:42:00.620	69		43.12
			54	43.12
			15	43.12
			69	43.12
04/12/2025	20:40:25.907	11		43.03
			11	43.03
			11	43.03
04/12/2025	20:35:15.452	8		43.09
			8	43.09
			8	43.09
04/12/2025	20:24:10.482	21		43.01
			21	43.01
			21	43.01
04/12/2025	20:20:14.808	24		43.08
			24	43.08
			24	43.08
04/12/2025	20:19:19.681	500		43.00
			500	43.00
			500	43.00
04/12/2025	20:18:47.604	400		43.00
			400	43.00
			400	43.00
04/12/2025	20:17:10.115	4 050		43.00
			200	43.00
			100	43.00
			3 750	43.00
			1 000	43.00
			250	43.00
			800	43.00
			1 000	43.00
			1 000	43.00
04/12/2025	20:12:57.755	50		43.03
			50	43.03
			50	43.03
04/12/2025	20:06:25.245	67		43.01
			67	43.01
			67	43.01
04/12/2025	20:04:56.141	180		43.01
			180	43.01
			180	43.01
04/12/2025	20:04:36.853	7		43.03
			7	43.03
			7	43.03
04/12/2025	20:01:22.282	11		43.03
			11	43.03
			11	43.03
04/12/2025	20:00:41.424	1		43.03
			1	43.03
			1	43.03
04/12/2025	19:54:07.508	250		43.03
			250	43.03
			250	43.03
04/12/2025	19:52:45.636	500		43.03
			500	43.03
			500	43.03
04/12/2025	19:51:41.651	500		43.01
			500	43.01
			60	43.01
			440	43.01
04/12/2025	19:50:02.706	30		43.01
			30	43.01
			30	43.01
04/12/2025	19:49:04.210	1		43.03
			1	43.03
			1	43.03
04/12/2025	19:43:47.596	20		43.03
			20	43.03
			20	43.03
04/12/2025	19:42:04.961	200		43.03
			200	43.03
			200	43.03
04/12/2025	19:40:52.941	15		43.03
			15	43.03
			15	43.03
04/12/2025	19:40:34.784	70		43.01
			70	43.01
			70	43.01
04/12/2025	19:38:57.369	1		43.01
			1	43.01
			1	43.01
04/12/2025	19:38:45.907	400		43.03
			400	43.03
			400	43.03
04/12/2025	19:37:36.323	90		43.01
			90	43.01
			90	43.01
04/12/2025	19:37:23.694	100		43.03
			100	43.03
			100	43.03
04/12/2025	19:36:05.674	25		43.03
			25	43.03
			25	43.03
04/12/2025	19:35:24.629	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:35:16.137	301		43.01
			301	43.01
			301	43.01
04/12/2025	19:35:08.632	475		43.01
			475	43.01
			475	43.01
04/12/2025	19:35:06.944	500		43.01
			475	43.01
			25	43.01
			500	43.01
04/12/2025	19:35:05.854	525		43.01
			500	43.01
			525	43.01
			25	43.01
04/12/2025	19:34:17.431	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:33:52.222	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:33:47.659	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:31:23.224	30		43.03
			30	43.03
			30	43.03
04/12/2025	19:30:40.551	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:30:26.242	120		43.03
			120	43.03
			120	43.03
04/12/2025	19:27:59.944	300		43.01
			300	43.01
			300	43.01
04/12/2025	19:27:48.957	500		43.01
			500	43.01
			500	43.01
04/12/2025	19:27:26.416	1 780		43.00
			1 480	43.00
			300	43.00
			1 780	43.00
04/12/2025	19:27:14.829	300		42.98
			300	42.98
			300	42.98
04/12/2025	19:25:56.284	50		43.02
			50	43.02
			50	43.02
04/12/2025	19:24:34.913	400		43.02
			400	43.02
			319	43.02
			81	43.02
04/12/2025	19:24:23.623	469		42.98
			469	42.98
			469	42.98
04/12/2025	19:24:20.575	400		42.97
			400	42.97
			125	42.97
			275	42.97
04/12/2025	19:24:20.467	250		43.00
			250	43.00
			250	43.00
04/12/2025	19:23:46.897	469		42.98
			400	42.98
			469	42.98
			69	42.98
04/12/2025	19:21:20.468	331		42.99
			331	42.99
			331	42.99
04/12/2025	19:21:12.169	25		42.99
			25	42.99
			25	42.99
04/12/2025	19:20:57.419	20		42.99
			20	42.99
			20	42.99
04/12/2025	19:20:33.124	4 505		42.98
			4 505	42.98
			4 505	42.98
04/12/2025	19:20:28.290	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:20:15.756	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:20:04.099	100		43.00
			100	43.00
			100	43.00
04/12/2025	19:19:16.710	100		43.00
			100	43.00
			100	43.00
04/12/2025	19:16:26.502	500		42.99
			200	42.99
			300	42.99
			500	42.99
04/12/2025	19:15:41.882	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:41.740	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:39.024	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:38.883	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:38.681	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:38.028	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:34.827	460		42.99
			460	42.99
			460	42.99
04/12/2025	19:15:32.669	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:30.026	500		42.99
			500	42.99
			500	42.99
04/12/2025	19:15:19.578	400		42.99
			400	42.99
			400	42.99
04/12/2025	19:15:15.173	4 995		42.98
			4 995	42.98
			195	42.98
			2 700	42.98
			2 100	42.98
04/12/2025	19:13:05.409	500		42.97
			500	42.97
			500	42.97
04/12/2025	19:12:45.431	200		42.97
			200	42.97
			75	42.97
			125	42.97
04/12/2025	19:11:00.156	195		42.97
			195	42.97
			185	42.97
			10	42.97
04/12/2025	19:10:59.156	500		42.97
			500	42.97
			500	42.97
04/12/2025	19:10:57.060	815		42.97
			815	42.97
			190	42.97
			500	42.97
			125	42.97
04/12/2025	19:09:27.293	500		42.97
			500	42.97
			500	42.97
04/12/2025	19:07:53.452	50		42.97
			50	42.97
			50	42.97
04/12/2025	19:07:32.728	50		42.97
			50	42.97
			50	42.97
04/12/2025	19:05:41.310	300		42.97
			75	42.97
			225	42.97
			300	42.97
04/12/2025	19:05:16.911	50		42.97
			50	42.97
			50	42.97
04/12/2025	19:05:05.226	30		42.97
			30	42.97
			30	42.97
04/12/2025	19:04:44.044	10		42.90
			10	42.90
			10	42.90
04/12/2025	19:04:44.008	100		42.95
			100	42.95
			100	42.95
04/12/2025	19:01:59.754	250		42.90
			250	42.90
			250	42.90
04/12/2025	19:01:18.671	300		42.90
			150	42.90
			50	42.90
			300	42.90
			100	42.90
04/12/2025	19:01:14.629	10		42.97
			10	42.97
			10	42.97
04/12/2025	19:00:43.124	1 500		42.95
			1 000	42.95
			1 500	42.95
			500	42.95
04/12/2025	19:00:39.215	120		42.94
			120	42.94
			120	42.94
04/12/2025	18:59:26.826	500		42.94
			500	42.94
			500	42.94
04/12/2025	18:59:15.173	100		42.94
			100	42.94
			100	42.94
04/12/2025	18:57:25.046	100		42.94
			100	42.94
			100	42.94
04/12/2025	18:56:15.715	200		42.94
			200	42.94
			200	42.94
04/12/2025	18:54:38.740	500		42.94
			500	42.94
			500	42.94
04/12/2025	18:54:16.555	400		42.94
			400	42.94
			400	42.94
04/12/2025	18:53:32.251	5		42.90
			5	42.90
			5	42.90
04/12/2025	18:53:06.073	15		42.90
			15	42.90
			15	42.90
04/12/2025	18:52:12.184	75		42.94
			75	42.94
			75	42.94
04/12/2025	18:51:31.696	40		42.94
			40	42.94
			40	42.94
04/12/2025	18:49:29.431	50		42.91
			50	42.91
			50	42.91
04/12/2025	18:48:41.403	450		42.91
			450	42.91
			350	42.91
			100	42.91
04/12/2025	18:46:54.583	80		42.94
			80	42.94
			80	42.94
04/12/2025	18:46:06.050	100		42.94
			100	42.94
			100	42.94
04/12/2025	18:45:40.040	100		42.94
			100	42.94
			100	42.94
04/12/2025	18:45:12.653	5		42.94
			5	42.94
			5	42.94
04/12/2025	18:43:01.159	144		42.92
			144	42.92
			144	42.92
04/12/2025	18:42:57.373	60		42.93
			60	42.93
			60	42.93
04/12/2025	18:41:14.765	15		42.94
			15	42.94
			15	42.94
04/12/2025	18:39:56.969	233		42.94
			233	42.94
			233	42.94
04/12/2025	18:39:09.479	10		42.94
			10	42.94
			10	42.94
04/12/2025	18:38:17.717	1		42.94
			1	42.94
			1	42.94
04/12/2025	18:35:37.852	50		42.90
			50	42.90
			50	42.90
04/12/2025	18:35:04.995	25		42.94
			25	42.94
			25	42.94
04/12/2025	18:33:58.413	100		42.95
			100	42.95
			100	42.95
04/12/2025	18:33:00.237	94		42.89
			94	42.89
			94	42.89
04/12/2025	18:32:14.489	1 575		42.97
			300	42.97
			840	42.97
			75	42.97
			435	42.97
			1 500	42.97
04/12/2025	18:32:01.904	660		42.96
			500	42.96
			50	42.96
			85	42.96
			25	42.96
			660	42.96
04/12/2025	18:29:30.454	100		42.97
			25	42.97
			100	42.97
			75	42.97
04/12/2025	18:23:08.895	70		42.95
			20	42.95
			70	42.95
			50	42.95
04/12/2025	18:22:31.783	50		42.87
			50	42.87
			50	42.87
04/12/2025	18:22:23.566	40		42.96
			15	42.96
			40	42.96
			25	42.96
04/12/2025	18:19:21.368	55		42.97
			55	42.97
			30	42.97
			25	42.97
04/12/2025	18:18:06.291	250		42.95
			250	42.95
			95	42.95
			25	42.95
			30	42.95
			100	42.95
04/12/2025	18:16:16.253	23		42.95
			23	42.95
			23	42.95
04/12/2025	18:15:31.553	11		42.95
			11	42.95
			11	42.95
04/12/2025	18:15:18.606	100		42.89
			100	42.89
			100	42.89
04/12/2025	18:15:09.479	70		42.94
			70	42.94
			70	42.94
04/12/2025	18:15:01.098	3		42.89
			3	42.89
			3	42.89
04/12/2025	18:14:33.619	24		42.95
			24	42.95
			24	42.95
04/12/2025	18:13:40.756	200		42.89
			200	42.89
			200	42.89
04/12/2025	18:13:35.228	100		42.94
			100	42.94
			5	42.94
			95	42.94
04/12/2025	18:13:23.374	20		42.94
			20	42.94
			20	42.94
04/12/2025	18:13:15.609	40		42.94
			40	42.94
			40	42.94
04/12/2025	18:11:37.486	267		42.93
			52	42.93
			267	42.93
			95	42.93
			25	42.93
			95	42.93
04/12/2025	18:09:48.661	55		42.93
			55	42.93
			55	42.93
04/12/2025	18:09:14.827	40		42.93
			40	42.93
			40	42.93
04/12/2025	18:07:27.003	2 735		42.94
			95	42.94
			100	42.94
			95	42.94
			150	42.94
			95	42.94
			100	42.94
			2 000	42.94
			2 500	42.94
			235	42.94
			50	42.94
			50	42.94
04/12/2025	18:07:10.771	345		42.89
			345	42.89
			345	42.89
04/12/2025	18:06:26.654	119		42.89
			119	42.89
			119	42.89
04/12/2025	18:05:53.192	345		42.89
			345	42.89
			345	42.89
04/12/2025	18:05:44.292	350		42.89
			255	42.89
			350	42.89
			95	42.89
04/12/2025	18:05:12.550	200		42.87
			200	42.87
			100	42.87
			5	42.87
			95	42.87
04/12/2025	18:02:57.671	97		42.87
			47	42.87
			50	42.87
			97	42.87
04/12/2025	18:02:57.399	125		42.86
			125	42.86
			30	42.86
			95	42.86
04/12/2025	18:02:52.301	10		42.86
			10	42.86
			10	42.86
04/12/2025	18:02:38.183	209		42.89
			95	42.89
			114	42.89
			209	42.89
04/12/2025	18:02:30.925	100		42.89
			95	42.89
			100	42.89
			5	42.89
04/12/2025	18:02:04.588	350		42.82
			350	42.82
			150	42.82
			100	42.82
			50	42.82
			50	42.82
04/12/2025	18:01:55.702	595		42.89
			29	42.89
			95	42.89
			500	42.89
			566	42.89
04/12/2025	18:01:43.644	650		42.88
			50	42.88
			95	42.88
			600	42.88
			95	42.88
			460	42.88
04/12/2025	17:58:57.572	500		42.88
			405	42.88
			500	42.88
			95	42.88
04/12/2025	17:58:39.568	40		42.88
			40	42.88
			40	42.88
04/12/2025	17:58:16.307	500		42.88
			95	42.88
			500	42.88
			405	42.88
04/12/2025	17:57:49.967	5		42.87
			5	42.87
			5	42.87
04/12/2025	17:57:33.075	100		42.88
			100	42.88
			100	42.88
04/12/2025	17:57:30.106	80		42.90
			80	42.90
			80	42.90
04/12/2025	17:57:27.999	285		42.90
			95	42.90
			95	42.90
			95	42.90
			285	42.90
04/12/2025	17:57:16.359	3 311		42.92
			99	42.92
			150	42.92
			100	42.92
			520	42.92
			95	42.92
			50	42.92
			100	42.92
			1 552	42.92
			302	42.92
			400	42.92
			3 009	42.92
			95	42.92
			150	42.92
04/12/2025	17:57:05.594	635		42.88
			635	42.88
			95	42.88
			500	42.88
			40	42.88
04/12/2025	17:56:38.739	150		42.88
			40	42.88
			150	42.88
			95	42.88
			15	42.88
04/12/2025	17:55:57.305	2 095		42.88
			140	42.88
			2 000	42.88
			1 905	42.88
			95	42.88
			50	42.88
04/12/2025	17:55:12.156	595		42.87
			595	42.87
			500	42.87
			95	42.87
04/12/2025	17:54:51.396	28		42.87
			28	42.87
			28	42.87
04/12/2025	17:54:34.218	200		42.88
			95	42.88
			200	42.88
			105	42.88
04/12/2025	17:54:14.888	95		42.86
			95	42.86
			95	42.86
04/12/2025	17:54:14.826	500		42.88
			500	42.88
			100	42.88
			100	42.88
			50	42.88
			150	42.88
			100	42.88
04/12/2025	17:52:02.149	440		42.86
			95	42.86
			440	42.86
			345	42.86
04/12/2025	17:51:41.796	60		42.86
			50	42.86
			10	42.86
			60	42.86
04/12/2025	17:51:14.162	50		42.84
			50	42.84
			50	42.84
04/12/2025	17:51:11.515	280		42.84
			280	42.84
			280	42.84
04/12/2025	17:51:11.401	280		42.85
			280	42.85
			280	42.85
04/12/2025	17:51:04.377	100		42.85
			100	42.85
			100	42.85
04/12/2025	17:51:03.971	50		42.85
			50	42.85
			50	42.85
04/12/2025	17:51:03.813	220		42.84
			220	42.84
			220	42.84
04/12/2025	17:50:04.708	650		42.81
			50	42.81
			100	42.81
			500	42.81
			650	42.81
04/12/2025	17:49:49.019	36		42.84
			36	42.84
			36	42.84
04/12/2025	17:48:49.233	15		42.86
			15	42.86
			15	42.86
04/12/2025	17:48:39.901	118		42.86
			68	42.86
			50	42.86
			118	42.86
04/12/2025	17:48:20.272	200		42.86
			60	42.86
			200	42.86
			45	42.86
			95	42.86
04/12/2025	17:48:12.960	705		42.85
			705	42.85
			705	42.85
04/12/2025	17:48:08.598	30		42.81
			30	42.81
			30	42.81
04/12/2025	17:46:20.193	40		42.86
			40	42.86
			40	42.86
04/12/2025	17:45:53.407	145		42.81
			145	42.81
			145	42.81
04/12/2025	17:45:46.972	100		42.86
			100	42.86
			100	42.86
04/12/2025	17:45:24.584	200		42.85
			200	42.85
			105	42.85
			95	42.85
04/12/2025	17:45:02.242	300		42.81
			300	42.81
			300	42.81
04/12/2025	17:44:02.805	50		42.85
			50	42.85
			50	42.85
04/12/2025	17:44:01.001	30		42.81
			30	42.81
			30	42.81
04/12/2025	17:43:32.551	10		42.84
			10	42.84
			10	42.84
04/12/2025	17:43:30.823	100		42.84
			100	42.84
			100	42.84
04/12/2025	17:43:27.103	75		42.84
			75	42.84
			75	42.84
04/12/2025	17:42:55.066	100		42.84
			100	42.84
			100	42.84
04/12/2025	17:42:25.666	9		42.84
			9	42.84
			9	42.84
04/12/2025	17:42:07.969	100		42.84
			100	42.84
			100	42.84
04/12/2025	17:42:02.324	400		42.84
			400	42.84
			400	42.84
04/12/2025	17:42:01.902	151		42.84
			151	42.84
			1	42.84
			150	42.84
04/12/2025	17:41:39.360	300		42.81
			300	42.81
			300	42.81
04/12/2025	17:41:16.035	500		42.81
			500	42.81
			500	42.81
04/12/2025	17:40:54.088	1 455		42.85
			60	42.85
			150	42.85
			1 000	42.85
			95	42.85
			1 455	42.85
			50	42.85
			100	42.85
04/12/2025	17:40:39.149	500		42.84
			500	42.84
			500	42.84
04/12/2025	17:40:24.752	7		42.84
			7	42.84
			7	42.84
04/12/2025	17:40:06.645	500		42.81
			500	42.81
			500	42.81
04/12/2025	17:39:38.499	420		42.84
			220	42.84
			420	42.84
			200	42.84
04/12/2025	17:39:25.747	500		42.84
			500	42.84
			500	42.84
04/12/2025	17:39:13.988	500		42.81
			500	42.81
			500	42.81
04/12/2025	17:39:02.094	566		42.84
			556	42.84
			398	42.84
			10	42.84
			168	42.84
04/12/2025	17:39:02.038	2 000		42.81
			1 000	42.81
			674	42.81
			2 000	42.81
			10	42.81
			200	42.81
			116	42.81
04/12/2025	17:38:23.892	500		42.80
			500	42.80
			500	42.80
04/12/2025	17:38:23.722	540		42.80
			50	42.80
			40	42.80
			490	42.80
			500	42.80
04/12/2025	17:36:13.153	500		42.86
			500	42.86
			100	42.86
			100	42.86
			300	42.86
04/12/2025	17:35:43.655	650		42.85
			200	42.85
			100	42.85
			100	42.85
			300	42.85
			450	42.85
			150	42.85
04/12/2025	17:29:36.013	600		42.75
			600	42.75
			600	42.75
04/12/2025	17:29:35.737	600		42.75
			600	42.75
			600	42.75
04/12/2025	17:29:33.444	700		42.75
			700	42.75
			700	42.75
04/12/2025	17:29:33.367	212		42.78
			212	42.78
			12	42.78
			200	42.78
04/12/2025	17:29:16.113	800		42.78
			800	42.78
			800	42.78
04/12/2025	17:29:09.234	10		42.79
			10	42.79
			10	42.79
04/12/2025	17:28:55.897	50		42.80
			50	42.80
			50	42.80
04/12/2025	17:28:39.100	300		42.79
			300	42.79
			300	42.79
04/12/2025	17:26:35.567	800		42.76
			800	42.76
			800	42.76
04/12/2025	17:26:34.276	140		42.77
			140	42.77
			140	42.77
04/12/2025	17:26:12.984	800		42.75
			800	42.75
			800	42.75
04/12/2025	17:26:12.717	800		42.75
			800	42.75
			800	42.75
04/12/2025	17:25:55.275	300		42.78
			300	42.78
			300	42.78
04/12/2025	17:25:50.389	13		42.78
			13	42.78
			13	42.78
04/12/2025	17:25:48.793	50		42.78
			50	42.78
			50	42.78
04/12/2025	17:24:53.548	10		42.78
			10	42.78
			10	42.78
04/12/2025	17:24:39.918	1 000		42.75
			1 000	42.75
			1 000	42.75
04/12/2025	17:24:26.176	75		42.77
			75	42.77
			75	42.77
04/12/2025	17:24:22.878	200		42.77
			200	42.77
			200	42.77
04/12/2025	17:24:09.621	200		42.76
			200	42.76
			200	42.76
04/12/2025	17:24:08.634	100		42.76
			100	42.76
			100	42.76
04/12/2025	17:23:52.212	200		42.75
			200	42.75
			200	42.75
04/12/2025	17:23:25.536	800		42.77
			800	42.77
			800	42.77
04/12/2025	17:22:34.167	300		42.79
			300	42.79
			300	42.79
04/12/2025	17:21:42.051	50		42.76
			50	42.76
			50	42.76
04/12/2025	17:21:38.419	10		42.75
			5	42.75
			5	42.75
			10	42.75
04/12/2025	17:21:28.640	350		42.76
			350	42.76
			350	42.76
04/12/2025	17:21:03.205	5		42.76
			5	42.76
			5	42.76
04/12/2025	17:20:29.033	40		42.75
			40	42.75
			40	42.75
04/12/2025	17:20:22.753	238		42.74
			238	42.74
			238	42.74
04/12/2025	17:20:20.257	600		42.74
			600	42.74
			600	42.74
04/12/2025	17:20:18.670	800		42.74
			800	42.74
			800	42.74
04/12/2025	17:20:14.225	812		42.76
			12	42.76
			800	42.76
			812	42.76
04/12/2025	17:19:31.669	800		42.76
			800	42.76
			800	42.76
04/12/2025	17:19:30.460	50		42.77
			50	42.77
			50	42.77
04/12/2025	17:19:21.543	700		42.76
			700	42.76
			700	42.76
04/12/2025	17:17:21.482	630		42.75
			630	42.75
			630	42.75
04/12/2025	17:16:16.520	517		42.74
			467	42.74
			50	42.74
			517	42.74
04/12/2025	17:15:47.205	600		42.73
			600	42.73
			600	42.73
04/12/2025	17:15:35.834	500		42.74
			500	42.74
			500	42.74
04/12/2025	17:15:10.353	45		42.73
			45	42.73
			45	42.73
04/12/2025	17:14:48.323	586		42.70
			20	42.70
			200	42.70
			380	42.70
			100	42.70
			206	42.70
			266	42.70
04/12/2025	17:13:02.048	800		42.72
			800	42.72
			800	42.72
04/12/2025	17:12:44.399	30		42.70
			30	42.70
			30	42.70
04/12/2025	17:12:16.406	30		42.71
			30	42.71
			30	42.71
04/12/2025	17:12:12.390	600		42.70
			600	42.70
			600	42.70
04/12/2025	17:12:11.885	370		42.70
			220	42.70
			370	42.70
			50	42.70
			100	42.70
04/12/2025	17:12:11.763	180		42.71
			180	42.71
			180	42.71
04/12/2025	17:11:25.946	600		42.71
			600	42.71
			600	42.71
04/12/2025	17:11:15.604	500		42.72
			200	42.72
			500	42.72
			300	42.72
04/12/2025	17:11:14.698	700		42.72
			700	42.72
			100	42.72
			600	42.72

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

Rheinmetall AG

Bid: 1 535.00
Ask: 1 537.50
Volume: 33 449
+0.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 21:31:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice