BASF SE
- Information
- Last
- Buy
- Sell
1986
1534
42.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:58:45.144 | 243 | 42.20 | |
| 193 | 42.20 | |||
| 50 | 42.20 | |||
| 243 | 42.20 | |||
| 01/08/2025 | 21:55:43.158 | 1 100 | 42.10 | |
| 1 100 | 42.10 | |||
| 1 100 | 42.10 | |||
| 01/08/2025 | 21:55:39.621 | 1 100 | 42.10 | |
| 1 100 | 42.10 | |||
| 1 100 | 42.10 | |||
| 01/08/2025 | 21:55:31.929 | 40 | 42.09 | |
| 40 | 42.09 | |||
| 40 | 42.09 | |||
| 01/08/2025 | 21:55:11.820 | 80 | 42.09 | |
| 80 | 42.09 | |||
| 80 | 42.09 | |||
| 01/08/2025 | 21:52:18.139 | 75 | 42.09 | |
| 75 | 42.09 | |||
| 75 | 42.09 | |||
| 01/08/2025 | 21:51:39.258 | 100 | 42.09 | |
| 59 | 42.09 | |||
| 41 | 42.09 | |||
| 100 | 42.09 | |||
| 01/08/2025 | 21:50:00.371 | 120 | 42.01 | |
| 120 | 42.01 | |||
| 71 | 42.01 | |||
| 24 | 42.01 | |||
| 25 | 42.01 | |||
| 01/08/2025 | 21:43:48.837 | 500 | 42.00 | |
| 500 | 42.00 | |||
| 500 | 42.00 | |||
| 01/08/2025 | 21:40:04.673 | 70 | 42.09 | |
| 70 | 42.09 | |||
| 70 | 42.09 | |||
| 01/08/2025 | 21:40:00.028 | 120 | 42.09 | |
| 120 | 42.09 | |||
| 120 | 42.09 | |||
| 01/08/2025 | 21:39:13.517 | 57 | 42.00 | |
| 57 | 42.00 | |||
| 57 | 42.00 | |||
| 01/08/2025 | 21:36:34.557 | 200 | 42.09 | |
| 200 | 42.09 | |||
| 100 | 42.09 | |||
| 50 | 42.09 | |||
| 50 | 42.09 | |||
| 01/08/2025 | 21:27:28.838 | 200 | 41.96 | |
| 200 | 41.96 | |||
| 24 | 41.96 | |||
| 100 | 41.96 | |||
| 26 | 41.96 | |||
| 50 | 41.96 | |||
| 01/08/2025 | 21:25:14.464 | 380 | 42.09 | |
| 380 | 42.09 | |||
| 380 | 42.09 | |||
| 01/08/2025 | 21:22:24.365 | 50 | 42.09 | |
| 50 | 42.09 | |||
| 50 | 42.09 | |||
| 01/08/2025 | 21:14:27.958 | 200 | 42.09 | |
| 200 | 42.09 | |||
| 88 | 42.09 | |||
| 12 | 42.09 | |||
| 100 | 42.09 | |||
| 01/08/2025 | 21:13:31.992 | 50 | 42.09 | |
| 50 | 42.09 | |||
| 50 | 42.09 | |||
| 01/08/2025 | 21:12:44.113 | 80 | 42.09 | |
| 80 | 42.09 | |||
| 80 | 42.09 | |||
| 01/08/2025 | 21:03:54.234 | 25 | 41.95 | |
| 10 | 41.95 | |||
| 25 | 41.95 | |||
| 15 | 41.95 | |||
| 01/08/2025 | 20:56:56.869 | 150 | 42.09 | |
| 150 | 42.09 | |||
| 150 | 42.09 | |||
| 01/08/2025 | 20:56:51.959 | 100 | 41.97 | |
| 100 | 41.97 | |||
| 100 | 41.97 | |||
| 01/08/2025 | 20:56:44.968 | 40 | 42.09 | |
| 40 | 42.09 | |||
| 40 | 42.09 | |||
| 01/08/2025 | 20:52:16.329 | 30 | 42.09 | |
| 30 | 42.09 | |||
| 30 | 42.09 | |||
| 01/08/2025 | 20:52:09.394 | 5 | 42.09 | |
| 5 | 42.09 | |||
| 5 | 42.09 | |||
| 01/08/2025 | 20:49:59.449 | 15 | 42.09 | |
| 15 | 42.09 | |||
| 15 | 42.09 | |||
| 01/08/2025 | 20:48:28.604 | 40 | 42.09 | |
| 40 | 42.09 | |||
| 40 | 42.09 | |||
| 01/08/2025 | 20:45:36.299 | 2 | 42.09 | |
| 2 | 42.09 | |||
| 2 | 42.09 | |||
| 01/08/2025 | 20:45:14.986 | 35 | 42.09 | |
| 35 | 42.09 | |||
| 35 | 42.09 | |||
| 01/08/2025 | 20:44:41.734 | 47 | 42.09 | |
| 47 | 42.09 | |||
| 47 | 42.09 | |||
| 01/08/2025 | 20:41:59.724 | 20 | 42.09 | |
| 20 | 42.09 | |||
| 20 | 42.09 | |||
| 01/08/2025 | 20:41:36.365 | 20 | 42.09 | |
| 20 | 42.09 | |||
| 20 | 42.09 | |||
| 01/08/2025 | 20:40:36.290 | 20 | 42.09 | |
| 20 | 42.09 | |||
| 20 | 42.09 | |||
| 01/08/2025 | 20:40:19.150 | 3 | 42.09 | |
| 3 | 42.09 | |||
| 3 | 42.09 | |||
| 01/08/2025 | 20:39:49.790 | 50 | 42.09 | |
| 50 | 42.09 | |||
| 50 | 42.09 | |||
| 01/08/2025 | 20:39:28.191 | 25 | 42.09 | |
| 25 | 42.09 | |||
| 25 | 42.09 | |||
| 01/08/2025 | 20:35:50.606 | 35 | 42.09 | |
| 35 | 42.09 | |||
| 35 | 42.09 | |||
| 01/08/2025 | 20:35:10.747 | 10 | 41.96 | |
| 10 | 41.96 | |||
| 10 | 41.96 | |||
| 01/08/2025 | 20:33:45.231 | 10 | 42.09 | |
| 10 | 42.09 | |||
| 10 | 42.09 | |||
| 01/08/2025 | 20:32:55.663 | 400 | 42.09 | |
| 400 | 42.09 | |||
| 400 | 42.09 | |||
| 01/08/2025 | 20:29:54.793 | 25 | 42.09 | |
| 25 | 42.09 | |||
| 25 | 42.09 | |||
| 01/08/2025 | 20:24:30.213 | 71 | 42.09 | |
| 71 | 42.09 | |||
| 21 | 42.09 | |||
| 50 | 42.09 | |||
| 01/08/2025 | 20:23:35.053 | 1 000 | 42.00 | |
| 1 000 | 42.00 | |||
| 1 000 | 42.00 | |||
| 01/08/2025 | 20:23:20.032 | 800 | 42.01 | |
| 800 | 42.01 | |||
| 800 | 42.01 | |||
| 01/08/2025 | 20:23:19.639 | 200 | 42.01 | |
| 200 | 42.01 | |||
| 200 | 42.01 | |||
| 01/08/2025 | 20:21:33.716 | 100 | 42.07 | |
| 100 | 42.07 | |||
| 100 | 42.07 | |||
| 01/08/2025 | 20:16:54.320 | 70 | 42.07 | |
| 70 | 42.07 | |||
| 70 | 42.07 | |||
| 01/08/2025 | 20:15:46.235 | 47 | 42.07 | |
| 47 | 42.07 | |||
| 47 | 42.07 | |||
| 01/08/2025 | 20:12:42.803 | 800 | 41.95 | |
| 800 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 20:12:31.256 | 800 | 41.95 | |
| 800 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 20:10:23.637 | 30 | 42.04 | |
| 30 | 42.04 | |||
| 30 | 42.04 | |||
| 01/08/2025 | 20:09:40.664 | 800 | 41.95 | |
| 765 | 41.95 | |||
| 35 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 20:09:01.458 | 20 | 41.95 | |
| 20 | 41.95 | |||
| 20 | 41.95 | |||
| 01/08/2025 | 20:08:57.916 | 426 | 42.04 | |
| 426 | 42.04 | |||
| 426 | 42.04 | |||
| 01/08/2025 | 20:08:08.253 | 3 | 41.95 | |
| 3 | 41.95 | |||
| 3 | 41.95 | |||
| 01/08/2025 | 20:07:51.245 | 4 | 42.04 | |
| 4 | 42.04 | |||
| 4 | 42.04 | |||
| 01/08/2025 | 20:07:25.813 | 65 | 42.04 | |
| 65 | 42.04 | |||
| 65 | 42.04 | |||
| 01/08/2025 | 20:06:32.939 | 500 | 42.04 | |
| 500 | 42.04 | |||
| 500 | 42.04 | |||
| 01/08/2025 | 20:05:35.621 | 1 | 42.04 | |
| 1 | 42.04 | |||
| 1 | 42.04 | |||
| 01/08/2025 | 20:05:13.012 | 100 | 42.04 | |
| 100 | 42.04 | |||
| 100 | 42.04 | |||
| 01/08/2025 | 20:02:06.460 | 800 | 41.95 | |
| 800 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 20:01:57.407 | 100 | 42.04 | |
| 100 | 42.04 | |||
| 100 | 42.04 | |||
| 01/08/2025 | 20:01:31.087 | 10 | 42.04 | |
| 10 | 42.04 | |||
| 10 | 42.04 | |||
| 01/08/2025 | 20:01:09.102 | 500 | 42.04 | |
| 500 | 42.04 | |||
| 500 | 42.04 | |||
| 01/08/2025 | 20:00:50.861 | 800 | 41.95 | |
| 800 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 20:00:36.240 | 500 | 42.04 | |
| 341 | 42.04 | |||
| 500 | 42.04 | |||
| 100 | 42.04 | |||
| 59 | 42.04 | |||
| 01/08/2025 | 19:55:48.375 | 10 | 41.91 | |
| 10 | 41.91 | |||
| 10 | 41.91 | |||
| 01/08/2025 | 19:54:04.314 | 6 | 42.04 | |
| 6 | 42.04 | |||
| 6 | 42.04 | |||
| 01/08/2025 | 19:53:54.943 | 200 | 41.91 | |
| 59 | 41.91 | |||
| 26 | 41.91 | |||
| 15 | 41.91 | |||
| 100 | 41.91 | |||
| 200 | 41.91 | |||
| 01/08/2025 | 19:53:54.873 | 1 | 42.04 | |
| 1 | 42.04 | |||
| 1 | 42.04 | |||
| 01/08/2025 | 19:52:59.701 | 500 | 42.04 | |
| 500 | 42.04 | |||
| 59 | 42.04 | |||
| 441 | 42.04 | |||
| 01/08/2025 | 19:49:01.038 | 200 | 41.91 | |
| 21 | 41.91 | |||
| 200 | 41.91 | |||
| 120 | 41.91 | |||
| 59 | 41.91 | |||
| 01/08/2025 | 19:48:09.505 | 3 | 42.04 | |
| 3 | 42.04 | |||
| 3 | 42.04 | |||
| 01/08/2025 | 19:44:24.451 | 300 | 42.04 | |
| 300 | 42.04 | |||
| 300 | 42.04 | |||
| 01/08/2025 | 19:43:02.980 | 15 | 41.90 | |
| 15 | 41.90 | |||
| 15 | 41.90 | |||
| 01/08/2025 | 19:38:14.710 | 20 | 41.99 | |
| 20 | 41.99 | |||
| 20 | 41.99 | |||
| 01/08/2025 | 19:36:00.079 | 714 | 41.99 | |
| 59 | 41.99 | |||
| 714 | 41.99 | |||
| 505 | 41.99 | |||
| 100 | 41.99 | |||
| 50 | 41.99 | |||
| 01/08/2025 | 19:30:26.973 | 30 | 41.99 | |
| 30 | 41.99 | |||
| 30 | 41.99 | |||
| 01/08/2025 | 19:30:03.248 | 2 | 41.85 | |
| 2 | 41.85 | |||
| 2 | 41.85 | |||
| 01/08/2025 | 19:28:52.795 | 300 | 41.89 | |
| 50 | 41.89 | |||
| 300 | 41.89 | |||
| 113 | 41.89 | |||
| 25 | 41.89 | |||
| 12 | 41.89 | |||
| 100 | 41.89 | |||
| 01/08/2025 | 19:26:33.341 | 3 | 41.99 | |
| 3 | 41.99 | |||
| 3 | 41.99 | |||
| 01/08/2025 | 19:25:34.889 | 22 | 41.99 | |
| 22 | 41.99 | |||
| 22 | 41.99 | |||
| 01/08/2025 | 19:25:21.077 | 5 | 41.99 | |
| 5 | 41.99 | |||
| 5 | 41.99 | |||
| 01/08/2025 | 19:19:47.891 | 50 | 41.99 | |
| 50 | 41.99 | |||
| 50 | 41.99 | |||
| 01/08/2025 | 19:19:36.910 | 12 | 41.99 | |
| 12 | 41.99 | |||
| 12 | 41.99 | |||
| 01/08/2025 | 19:19:14.274 | 20 | 41.99 | |
| 20 | 41.99 | |||
| 20 | 41.99 | |||
| 01/08/2025 | 19:18:59.374 | 30 | 41.99 | |
| 30 | 41.99 | |||
| 30 | 41.99 | |||
| 01/08/2025 | 19:18:40.468 | 35 | 41.99 | |
| 35 | 41.99 | |||
| 20 | 41.99 | |||
| 15 | 41.99 | |||
| 01/08/2025 | 19:18:34.052 | 250 | 41.96 | |
| 250 | 41.96 | |||
| 250 | 41.96 | |||
| 01/08/2025 | 19:18:18.599 | 250 | 41.97 | |
| 250 | 41.97 | |||
| 250 | 41.97 | |||
| 01/08/2025 | 19:12:04.407 | 200 | 41.85 | |
| 200 | 41.85 | |||
| 25 | 41.85 | |||
| 175 | 41.85 | |||
| 01/08/2025 | 19:11:30.185 | 200 | 41.99 | |
| 200 | 41.99 | |||
| 200 | 41.99 | |||
| 01/08/2025 | 19:11:11.665 | 1 000 | 41.95 | |
| 1 000 | 41.95 | |||
| 1 000 | 41.95 | |||
| 01/08/2025 | 19:11:00.862 | 800 | 41.96 | |
| 800 | 41.96 | |||
| 800 | 41.96 | |||
| 01/08/2025 | 19:09:04.327 | 224 | 41.99 | |
| 224 | 41.99 | |||
| 224 | 41.99 | |||
| 01/08/2025 | 19:09:00.547 | 80 | 41.99 | |
| 80 | 41.99 | |||
| 80 | 41.99 | |||
| 01/08/2025 | 19:08:04.638 | 100 | 41.99 | |
| 100 | 41.99 | |||
| 50 | 41.99 | |||
| 50 | 41.99 | |||
| 01/08/2025 | 19:07:20.396 | 80 | 41.96 | |
| 80 | 41.96 | |||
| 80 | 41.96 | |||
| 01/08/2025 | 19:05:51.821 | 475 | 41.90 | |
| 475 | 41.90 | |||
| 475 | 41.90 | |||
| 01/08/2025 | 19:05:48.904 | 130 | 41.91 | |
| 130 | 41.91 | |||
| 130 | 41.91 | |||
| 01/08/2025 | 19:05:43.583 | 4 247 | 41.94 | |
| 4 247 | 41.94 | |||
| 4 247 | 41.94 | |||
| 01/08/2025 | 19:04:16.923 | 100 | 41.98 | |
| 100 | 41.98 | |||
| 100 | 41.98 | |||
| 01/08/2025 | 19:03:38.505 | 50 | 41.99 | |
| 50 | 41.99 | |||
| 50 | 41.99 | |||
| 01/08/2025 | 19:03:27.260 | 1 150 | 41.95 | |
| 100 | 41.95 | |||
| 1 000 | 41.95 | |||
| 1 150 | 41.95 | |||
| 50 | 41.95 | |||
| 01/08/2025 | 19:03:22.939 | 800 | 41.96 | |
| 800 | 41.96 | |||
| 800 | 41.96 | |||
| 01/08/2025 | 19:00:59.449 | 30 | 41.99 | |
| 30 | 41.99 | |||
| 30 | 41.99 | |||
| 01/08/2025 | 19:00:49.685 | 101 | 41.95 | |
| 101 | 41.95 | |||
| 101 | 41.95 | |||
| 01/08/2025 | 18:59:39.889 | 552 | 41.95 | |
| 500 | 41.95 | |||
| 552 | 41.95 | |||
| 22 | 41.95 | |||
| 30 | 41.95 | |||
| 01/08/2025 | 18:59:15.259 | 500 | 41.96 | |
| 500 | 41.96 | |||
| 500 | 41.96 | |||
| 01/08/2025 | 18:59:10.901 | 522 | 41.96 | |
| 522 | 41.96 | |||
| 522 | 41.96 | |||
| 01/08/2025 | 18:56:11.328 | 500 | 41.96 | |
| 500 | 41.96 | |||
| 500 | 41.96 | |||
| 01/08/2025 | 18:55:25.454 | 23 | 41.99 | |
| 23 | 41.99 | |||
| 23 | 41.99 | |||
| 01/08/2025 | 18:53:26.132 | 25 | 41.99 | |
| 25 | 41.99 | |||
| 25 | 41.99 | |||
| 01/08/2025 | 18:53:14.947 | 50 | 41.99 | |
| 50 | 41.99 | |||
| 50 | 41.99 | |||
| 01/08/2025 | 18:52:51.791 | 13 | 41.99 | |
| 13 | 41.99 | |||
| 13 | 41.99 | |||
| 01/08/2025 | 18:52:49.272 | 200 | 41.99 | |
| 200 | 41.99 | |||
| 200 | 41.99 | |||
| 01/08/2025 | 18:50:16.714 | 63 | 41.95 | |
| 63 | 41.95 | |||
| 63 | 41.95 | |||
| 01/08/2025 | 18:49:41.625 | 500 | 41.95 | |
| 500 | 41.95 | |||
| 500 | 41.95 | |||
| 01/08/2025 | 18:48:26.920 | 20 | 41.99 | |
| 20 | 41.99 | |||
| 20 | 41.99 | |||
| 01/08/2025 | 18:47:44.840 | 100 | 41.99 | |
| 100 | 41.99 | |||
| 100 | 41.99 | |||
| 01/08/2025 | 18:45:56.297 | 500 | 41.99 | |
| 500 | 41.99 | |||
| 500 | 41.99 | |||
| 01/08/2025 | 18:45:20.934 | 300 | 41.98 | |
| 300 | 41.98 | |||
| 300 | 41.98 | |||
| 01/08/2025 | 18:45:11.298 | 213 | 41.98 | |
| 213 | 41.98 | |||
| 213 | 41.98 | |||
| 01/08/2025 | 18:41:51.265 | 50 | 41.98 | |
| 50 | 41.98 | |||
| 50 | 41.98 | |||
| 01/08/2025 | 18:41:32.854 | 100 | 41.98 | |
| 100 | 41.98 | |||
| 100 | 41.98 | |||
| 01/08/2025 | 18:41:10.746 | 80 | 41.95 | |
| 80 | 41.95 | |||
| 80 | 41.95 | |||
| 01/08/2025 | 18:40:49.000 | 150 | 41.98 | |
| 150 | 41.98 | |||
| 150 | 41.98 | |||
| 01/08/2025 | 18:39:01.168 | 70 | 41.98 | |
| 70 | 41.98 | |||
| 70 | 41.98 | |||
| 01/08/2025 | 18:38:27.441 | 5 033 | 41.94 | |
| 5 033 | 41.94 | |||
| 5 003 | 41.94 | |||
| 30 | 41.94 | |||
| 01/08/2025 | 18:38:20.954 | 71 | 41.98 | |
| 71 | 41.98 | |||
| 71 | 41.98 | |||
| 01/08/2025 | 18:34:44.933 | 5 | 41.98 | |
| 5 | 41.98 | |||
| 5 | 41.98 | |||
| 01/08/2025 | 18:34:41.455 | 120 | 41.98 | |
| 120 | 41.98 | |||
| 120 | 41.98 | |||
| 01/08/2025 | 18:34:05.917 | 500 | 41.95 | |
| 500 | 41.95 | |||
| 500 | 41.95 | |||
| 01/08/2025 | 18:33:20.649 | 1 | 41.98 | |
| 1 | 41.98 | |||
| 1 | 41.98 | |||
| 01/08/2025 | 18:32:49.877 | 35 | 41.95 | |
| 35 | 41.95 | |||
| 35 | 41.95 | |||
| 01/08/2025 | 18:31:08.879 | 2 | 41.98 | |
| 2 | 41.98 | |||
| 2 | 41.98 | |||
| 01/08/2025 | 18:30:05.643 | 1 000 | 41.95 | |
| 1 000 | 41.95 | |||
| 1 000 | 41.95 | |||
| 01/08/2025 | 18:29:41.786 | 750 | 41.94 | |
| 600 | 41.94 | |||
| 150 | 41.94 | |||
| 750 | 41.94 | |||
| 01/08/2025 | 18:28:43.462 | 100 | 41.94 | |
| 100 | 41.94 | |||
| 100 | 41.94 | |||
| 01/08/2025 | 18:28:31.254 | 600 | 41.94 | |
| 600 | 41.94 | |||
| 600 | 41.94 | |||
| 01/08/2025 | 18:26:58.621 | 3 | 41.94 | |
| 3 | 41.94 | |||
| 3 | 41.94 | |||
| 01/08/2025 | 18:26:24.354 | 222 | 41.94 | |
| 222 | 41.94 | |||
| 222 | 41.94 | |||
| 01/08/2025 | 18:25:49.860 | 25 | 41.94 | |
| 25 | 41.94 | |||
| 25 | 41.94 | |||
| 01/08/2025 | 18:25:34.759 | 110 | 41.94 | |
| 110 | 41.94 | |||
| 110 | 41.94 | |||
| 01/08/2025 | 18:23:03.247 | 500 | 41.95 | |
| 50 | 41.95 | |||
| 350 | 41.95 | |||
| 100 | 41.95 | |||
| 500 | 41.95 | |||
| 01/08/2025 | 18:22:18.735 | 24 | 41.95 | |
| 24 | 41.95 | |||
| 24 | 41.95 | |||
| 01/08/2025 | 18:22:03.240 | 10 | 41.95 | |
| 10 | 41.95 | |||
| 10 | 41.95 | |||
| 01/08/2025 | 18:20:48.703 | 600 | 41.86 | |
| 600 | 41.86 | |||
| 600 | 41.86 | |||
| 01/08/2025 | 18:20:48.294 | 400 | 41.86 | |
| 100 | 41.86 | |||
| 150 | 41.86 | |||
| 50 | 41.86 | |||
| 400 | 41.86 | |||
| 100 | 41.86 | |||
| 01/08/2025 | 18:20:48.206 | 300 | 41.89 | |
| 275 | 41.89 | |||
| 300 | 41.89 | |||
| 25 | 41.89 | |||
| 01/08/2025 | 18:20:33.190 | 25 | 41.93 | |
| 25 | 41.93 | |||
| 25 | 41.93 | |||
| 01/08/2025 | 18:20:32.195 | 50 | 41.93 | |
| 50 | 41.93 | |||
| 50 | 41.93 | |||
| 01/08/2025 | 18:20:07.807 | 120 | 41.93 | |
| 120 | 41.93 | |||
| 120 | 41.93 | |||
| 01/08/2025 | 18:17:47.641 | 240 | 41.93 | |
| 240 | 41.93 | |||
| 240 | 41.93 | |||
| 01/08/2025 | 18:16:51.853 | 4 | 41.93 | |
| 4 | 41.93 | |||
| 4 | 41.93 | |||
| 01/08/2025 | 18:15:26.278 | 15 | 41.93 | |
| 15 | 41.93 | |||
| 15 | 41.93 | |||
| 01/08/2025 | 18:14:18.401 | 266 | 41.93 | |
| 266 | 41.93 | |||
| 266 | 41.93 | |||
| 01/08/2025 | 18:13:32.642 | 100 | 41.93 | |
| 100 | 41.93 | |||
| 100 | 41.93 | |||
| 01/08/2025 | 18:13:05.758 | 300 | 41.93 | |
| 300 | 41.93 | |||
| 300 | 41.93 | |||
| 01/08/2025 | 18:11:09.080 | 100 | 41.93 | |
| 100 | 41.93 | |||
| 100 | 41.93 | |||
| 01/08/2025 | 18:08:15.583 | 892 | 41.94 | |
| 500 | 41.94 | |||
| 84 | 41.94 | |||
| 892 | 41.94 | |||
| 308 | 41.94 | |||
| 01/08/2025 | 18:07:00.908 | 308 | 41.91 | |
| 308 | 41.91 | |||
| 308 | 41.91 | |||
| 01/08/2025 | 18:06:04.862 | 1 | 41.91 | |
| 1 | 41.91 | |||
| 1 | 41.91 | |||
| 01/08/2025 | 18:05:14.626 | 308 | 41.91 | |
| 308 | 41.91 | |||
| 308 | 41.91 | |||
| 01/08/2025 | 18:04:29.139 | 600 | 41.93 | |
| 600 | 41.93 | |||
| 100 | 41.93 | |||
| 500 | 41.93 | |||
| 01/08/2025 | 18:03:48.624 | 20 | 41.93 | |
| 20 | 41.93 | |||
| 20 | 41.93 | |||
| 01/08/2025 | 18:03:12.616 | 100 | 41.93 | |
| 100 | 41.93 | |||
| 100 | 41.93 | |||
| 01/08/2025 | 18:01:20.863 | 300 | 41.92 | |
| 300 | 41.92 | |||
| 300 | 41.92 | |||
| 01/08/2025 | 18:01:03.001 | 25 | 41.92 | |
| 25 | 41.92 | |||
| 25 | 41.92 | |||
| 01/08/2025 | 17:59:59.339 | 30 | 41.92 | |
| 30 | 41.92 | |||
| 30 | 41.92 | |||
| 01/08/2025 | 17:59:17.850 | 50 | 41.92 | |
| 50 | 41.92 | |||
| 50 | 41.92 | |||
| 01/08/2025 | 17:58:48.851 | 35 | 41.83 | |
| 20 | 41.83 | |||
| 15 | 41.83 | |||
| 35 | 41.83 | |||
| 01/08/2025 | 17:58:32.007 | 24 | 41.93 | |
| 24 | 41.93 | |||
| 24 | 41.93 | |||
| 01/08/2025 | 17:57:20.675 | 150 | 41.93 | |
| 150 | 41.93 | |||
| 150 | 41.93 | |||
| 01/08/2025 | 17:56:22.453 | 25 | 41.93 | |
| 25 | 41.93 | |||
| 25 | 41.93 | |||
| 01/08/2025 | 17:55:22.978 | 100 | 41.93 | |
| 100 | 41.93 | |||
| 100 | 41.93 | |||
| 01/08/2025 | 17:55:14.321 | 1 | 41.93 | |
| 1 | 41.93 | |||
| 1 | 41.93 | |||
| 01/08/2025 | 17:54:49.218 | 238 | 41.93 | |
| 238 | 41.93 | |||
| 238 | 41.93 | |||
| 01/08/2025 | 17:54:39.442 | 50 | 41.93 | |
| 50 | 41.93 | |||
| 50 | 41.93 | |||
| 01/08/2025 | 17:53:53.517 | 250 | 41.93 | |
| 250 | 41.93 | |||
| 250 | 41.93 | |||
| 01/08/2025 | 17:53:08.848 | 300 | 41.93 | |
| 300 | 41.93 | |||
| 300 | 41.93 | |||
| 01/08/2025 | 17:52:47.921 | 35 | 41.93 | |
| 35 | 41.93 | |||
| 35 | 41.93 | |||
| 01/08/2025 | 17:51:51.222 | 100 | 41.81 | |
| 100 | 41.81 | |||
| 100 | 41.81 | |||
| 01/08/2025 | 17:51:46.100 | 29 | 41.93 | |
| 29 | 41.93 | |||
| 29 | 41.93 | |||
| 01/08/2025 | 17:51:38.459 | 3 | 41.81 | |
| 3 | 41.81 | |||
| 3 | 41.81 | |||
| 01/08/2025 | 17:51:22.551 | 3 | 41.93 | |
| 3 | 41.93 | |||
| 3 | 41.93 | |||
| 01/08/2025 | 17:51:03.305 | 49 | 41.93 | |
| 49 | 41.93 | |||
| 49 | 41.93 | |||
| 01/08/2025 | 17:50:46.280 | 250 | 41.93 | |
| 250 | 41.93 | |||
| 250 | 41.93 | |||
| 01/08/2025 | 17:50:24.048 | 1 250 | 41.87 | |
| 1 250 | 41.87 | |||
| 1 250 | 41.87 | |||
| 01/08/2025 | 17:50:02.102 | 225 | 41.88 | |
| 200 | 41.88 | |||
| 25 | 41.88 | |||
| 225 | 41.88 | |||
| 01/08/2025 | 17:48:30.867 | 491 | 41.88 | |
| 491 | 41.88 | |||
| 491 | 41.88 | |||
| 01/08/2025 | 17:48:19.309 | 250 | 41.88 | |
| 100 | 41.88 | |||
| 250 | 41.88 | |||
| 100 | 41.88 | |||
| 50 | 41.88 | |||
| 01/08/2025 | 17:48:19.212 | 250 | 41.87 | |
| 250 | 41.87 | |||
| 250 | 41.87 | |||
| 01/08/2025 | 17:48:05.108 | 170 | 41.87 | |
| 170 | 41.87 | |||
| 170 | 41.87 | |||
| 01/08/2025 | 17:47:58.960 | 20 | 41.87 | |
| 20 | 41.87 | |||
| 20 | 41.87 | |||
| 01/08/2025 | 17:47:04.268 | 200 | 41.87 | |
| 200 | 41.87 | |||
| 200 | 41.87 | |||
| 01/08/2025 | 17:46:48.954 | 50 | 41.87 | |
| 50 | 41.87 | |||
| 50 | 41.87 | |||
| 01/08/2025 | 17:46:47.958 | 150 | 41.81 | |
| 10 | 41.81 | |||
| 100 | 41.81 | |||
| 8 | 41.81 | |||
| 32 | 41.81 | |||
| 150 | 41.81 | |||
| 01/08/2025 | 17:44:40.090 | 365 | 41.81 | |
| 365 | 41.81 | |||
| 365 | 41.81 | |||
| 01/08/2025 | 17:44:28.285 | 12 | 41.87 | |
| 12 | 41.87 | |||
| 12 | 41.87 | |||
| 01/08/2025 | 17:42:49.689 | 249 | 41.81 | |
| 84 | 41.81 | |||
| 165 | 41.81 | |||
| 249 | 41.81 | |||
| 01/08/2025 | 17:42:14.545 | 35 | 41.93 | |
| 35 | 41.93 | |||
| 35 | 41.93 | |||
| 01/08/2025 | 17:40:56.664 | 24 | 41.92 | |
| 24 | 41.92 | |||
| 24 | 41.92 | |||
| 01/08/2025 | 17:40:15.797 | 40 | 41.92 | |
| 40 | 41.92 | |||
| 40 | 41.92 | |||
| 01/08/2025 | 17:39:48.197 | 30 | 41.92 | |
| 30 | 41.92 | |||
| 30 | 41.92 | |||
| 01/08/2025 | 17:39:00.448 | 30 | 41.92 | |
| 30 | 41.92 | |||
| 30 | 41.92 | |||
| 01/08/2025 | 17:37:35.311 | 250 | 41.75 | |
| 95 | 41.75 | |||
| 250 | 41.75 | |||
| 30 | 41.75 | |||
| 50 | 41.75 | |||
| 75 | 41.75 | |||
| 01/08/2025 | 17:36:32.955 | 227 | 41.81 | |
| 24 | 41.81 | |||
| 100 | 41.81 | |||
| 20 | 41.81 | |||
| 227 | 41.81 | |||
| 83 | 41.81 | |||
| 01/08/2025 | 17:36:17.290 | 100 | 41.95 | |
| 100 | 41.95 | |||
| 100 | 41.95 | |||
| 01/08/2025 | 17:36:13.214 | 35 | 41.95 | |
| 35 | 41.95 | |||
| 35 | 41.95 | |||
| 01/08/2025 | 17:35:22.417 | 238 | 41.95 | |
| 238 | 41.95 | |||
| 238 | 41.95 | |||
| 01/08/2025 | 17:35:16.655 | 1 624 | 41.95 | |
| 6 | 41.95 | |||
| 15 | 41.95 | |||
| 124 | 41.95 | |||
| 500 | 41.95 | |||
| 6 | 41.95 | |||
| 200 | 41.95 | |||
| 600 | 41.95 | |||
| 3 | 41.95 | |||
| 24 | 41.95 | |||
| 50 | 41.95 | |||
| 220 | 41.95 | |||
| 100 | 41.95 | |||
| 1 000 | 41.95 | |||
| 400 | 41.95 | |||
| 01/08/2025 | 17:28:34.008 | 600 | 42.01 | |
| 600 | 42.01 | |||
| 600 | 42.01 | |||
| 01/08/2025 | 17:27:53.426 | 1 | 41.97 | |
| 1 | 41.97 | |||
| 1 | 41.97 | |||
| 01/08/2025 | 17:27:44.361 | 50 | 41.97 | |
| 50 | 41.97 | |||
| 50 | 41.97 | |||
| 01/08/2025 | 17:27:39.913 | 2 | 41.97 | |
| 2 | 41.97 | |||
| 2 | 41.97 | |||
| 01/08/2025 | 17:27:14.782 | 50 | 41.98 | |
| 50 | 41.98 | |||
| 50 | 41.98 | |||
| 01/08/2025 | 17:27:11.622 | 200 | 41.99 | |
| 200 | 41.99 | |||
| 200 | 41.99 | |||
| 01/08/2025 | 17:27:04.255 | 800 | 41.99 | |
| 800 | 41.99 | |||
| 800 | 41.99 | |||
| 01/08/2025 | 17:26:56.246 | 24 | 41.99 | |
| 24 | 41.99 | |||
| 24 | 41.99 | |||
| 01/08/2025 | 17:26:50.585 | 4 800 | 41.99 | |
| 4 800 | 41.99 | |||
| 4 800 | 41.99 | |||
| 01/08/2025 | 17:26:10.503 | 800 | 41.98 | |
| 800 | 41.98 | |||
| 800 | 41.98 | |||
| 01/08/2025 | 17:25:59.070 | 150 | 41.98 | |
| 150 | 41.98 | |||
| 150 | 41.98 | |||
| 01/08/2025 | 17:25:55.726 | 10 | 41.97 | |
| 10 | 41.97 | |||
| 10 | 41.97 | |||
| 01/08/2025 | 17:25:43.389 | 250 | 41.98 | |
| 250 | 41.98 | |||
| 250 | 41.98 | |||
| 01/08/2025 | 17:25:35.691 | 2 | 41.98 | |
| 2 | 41.98 | |||
| 2 | 41.98 | |||
| 01/08/2025 | 17:25:18.793 | 800 | 41.95 | |
| 800 | 41.95 | |||
| 800 | 41.95 | |||
| 01/08/2025 | 17:23:53.717 | 25 | 41.94 | |
| 25 | 41.94 | |||
| 20 | 41.94 | |||
| 5 | 41.94 | |||
| 01/08/2025 | 17:22:34.177 | 800 | 41.91 | |
| 800 | 41.91 | |||
| 800 | 41.91 | |||
| 01/08/2025 | 17:21:29.594 | 125 | 41.93 | |
| 125 | 41.93 | |||
| 125 | 41.93 | |||
| 01/08/2025 | 17:20:43.413 | 12 | 41.93 | |
| 12 | 41.93 | |||
| 12 | 41.93 | |||
| 01/08/2025 | 17:20:37.682 | 200 | 41.94 | |
| 200 | 41.94 | |||
| 200 | 41.94 | |||
| 01/08/2025 | 17:19:48.510 | 800 | 41.94 | |
| 800 | 41.94 | |||
| 800 | 41.94 | |||
| 01/08/2025 | 17:19:08.550 | 125 | 41.96 | |
| 125 | 41.96 | |||
| 125 | 41.96 | |||
| 01/08/2025 | 17:17:38.840 | 48 | 41.96 | |
| 48 | 41.96 | |||
| 48 | 41.96 | |||
| 01/08/2025 | 17:17:38.724 | 175 | 41.99 | |
| 25 | 41.99 | |||
| 175 | 41.99 | |||
| 150 | 41.99 | |||
| 01/08/2025 | 17:16:45.360 | 1 200 | 41.99 | |
| 1 200 | 41.99 | |||
| 1 200 | 41.99 | |||
| 01/08/2025 | 17:16:25.798 | 800 | 41.96 | |
| 800 | 41.96 | |||
| 800 | 41.96 | |||
| 01/08/2025 | 17:15:16.032 | 4 | 41.90 | |
| 4 | 41.90 | |||
| 4 | 41.90 | |||
| 01/08/2025 | 17:14:55.345 | 50 | 41.91 | |
| 50 | 41.91 | |||
| 50 | 41.91 | |||
| 01/08/2025 | 17:14:49.286 | 150 | 41.90 | |
| 150 | 41.90 | |||
| 150 | 41.90 | |||
| 01/08/2025 | 17:14:16.710 | 125 | 41.90 | |
| 125 | 41.90 | |||
| 125 | 41.90 | |||
| 01/08/2025 | 17:13:41.432 | 350 | 41.90 | |
| 350 | 41.90 | |||
| 350 | 41.90 | |||
| 01/08/2025 | 17:12:40.433 | 125 | 41.91 | |
| 125 | 41.91 | |||
| 125 | 41.91 | |||
| 01/08/2025 | 17:12:39.820 | 500 | 41.91 | |
| 500 | 41.91 | |||
| 500 | 41.91 | |||
| 01/08/2025 | 17:12:19.235 | 300 | 41.93 | |
| 300 | 41.93 | |||
| 300 | 41.93 | |||
| 01/08/2025 | 17:11:39.847 | 100 | 41.89 | |
| 100 | 41.89 | |||
| 100 | 41.89 | |||
| 01/08/2025 | 17:11:19.349 | 42 | 41.88 | |
| 42 | 41.88 | |||
| 42 | 41.88 | |||
| 01/08/2025 | 17:11:04.562 | 100 | 41.88 | |
| 100 | 41.88 | |||
| 100 | 41.88 | |||
| 01/08/2025 | 17:10:50.338 | 200 | 41.88 | |
| 200 | 41.88 | |||
| 200 | 41.88 | |||
| 01/08/2025 | 17:10:33.048 | 200 | 41.86 | |
| 200 | 41.86 | |||
| 200 | 41.86 | |||
| 01/08/2025 | 17:09:19.833 | 250 | 41.87 | |
| 250 | 41.87 | |||
| 250 | 41.87 | |||
| 01/08/2025 | 17:09:04.128 | 39 | 41.90 | |
| 39 | 41.90 | |||
| 39 | 41.90 | |||
| 01/08/2025 | 17:08:38.873 | 50 | 41.92 | |
| 50 | 41.92 | |||
| 50 | 41.92 | |||
| 01/08/2025 | 17:08:29.575 | 60 | 41.91 | |
| 60 | 41.91 | |||
| 60 | 41.91 | |||
| 01/08/2025 | 17:08:19.753 | 60 | 41.90 | |
| 60 | 41.90 | |||
| 60 | 41.90 | |||
| 01/08/2025 | 17:08:06.167 | 75 | 41.90 | |
| 75 | 41.90 | |||
| 75 | 41.90 | |||
| 01/08/2025 | 17:07:21.570 | 100 | 41.90 | |
| 100 | 41.90 | |||
| 100 | 41.90 | |||
| 01/08/2025 | 17:07:10.599 | 50 | 41.90 | |
| 50 | 41.90 | |||
| 50 | 41.90 | |||
| 01/08/2025 | 17:05:50.229 | 160 | 41.82 | |
| 18 | 41.82 | |||
| 142 | 41.82 | |||
| 20 | 41.82 | |||
| 140 | 41.82 | |||
| 01/08/2025 | 17:05:14.006 | 600 | 41.80 | |
| 600 | 41.80 | |||
| 600 | 41.80 | |||
| 01/08/2025 | 17:05:04.941 | 25 | 41.80 | |
| 25 | 41.80 | |||
| 25 | 41.80 | |||
| 01/08/2025 | 17:04:56.442 | 300 | 41.79 | |
| 300 | 41.79 | |||
| 300 | 41.79 | |||
| 01/08/2025 | 17:04:35.333 | 2 | 41.79 | |
| 2 | 41.79 | |||
| 2 | 41.79 | |||
| 01/08/2025 | 17:04:19.191 | 150 | 41.80 | |
| 150 | 41.80 | |||
| 150 | 41.80 | |||
| 01/08/2025 | 17:03:51.841 | 50 | 41.79 | |
| 50 | 41.79 | |||
| 50 | 41.79 | |||
| 01/08/2025 | 17:03:41.799 | 1 | 41.79 | |
| 1 | 41.79 | |||
| 1 | 41.79 | |||
| 01/08/2025 | 17:03:32.177 | 25 | 41.77 | |
| 25 | 41.77 | |||
| 25 | 41.77 | |||
| 01/08/2025 | 17:03:25.471 | 300 | 41.79 | |
| 300 | 41.79 | |||
| 300 | 41.79 | |||
| 01/08/2025 | 17:03:17.910 | 100 | 41.79 | |
| 100 | 41.79 | |||
| 100 | 41.79 | |||
| 01/08/2025 | 17:03:08.737 | 24 | 41.79 | |
| 24 | 41.79 | |||
| 24 | 41.79 | |||
| 01/08/2025 | 17:02:51.284 | 200 | 41.79 | |
| 200 | 41.79 | |||
| 200 | 41.79 | |||
| 01/08/2025 | 17:02:44.492 | 500 | 41.79 | |
| 500 | 41.79 | |||
| 500 | 41.79 | |||
| 01/08/2025 | 17:01:47.209 | 28 | 41.76 | |
| 28 | 41.76 | |||
| 28 | 41.76 | |||
| 01/08/2025 | 17:01:21.985 | 450 | 41.75 | |
| 300 | 41.75 | |||
| 150 | 41.75 | |||
| 450 | 41.75 | |||
| 01/08/2025 | 17:00:59.091 | 70 | 41.78 | |
| 70 | 41.78 | |||
| 70 | 41.78 | |||
| 01/08/2025 | 17:00:27.239 | 800 | 41.77 | |
| 800 | 41.77 | |||
| 800 | 41.77 | |||
| 01/08/2025 | 17:00:22.816 | 1 200 | 41.76 | |
| 1 200 | 41.76 | |||
| 1 200 | 41.76 | |||
| 01/08/2025 | 17:00:07.255 | 800 | 41.77 | |
| 800 | 41.77 | |||
| 800 | 41.77 | |||
| 01/08/2025 | 17:00:00.313 | 24 | 41.79 | |
| 24 | 41.79 | |||
| 24 | 41.79 | |||
| 01/08/2025 | 16:59:55.384 | 100 | 41.79 | |
| 100 | 41.79 | |||
| 100 | 41.79 | |||
| 01/08/2025 | 16:59:54.463 | 11 | 41.79 | |
| 11 | 41.79 | |||
| 11 | 41.79 | |||
| 01/08/2025 | 16:59:53.012 | 50 | 41.79 | |
| 50 | 41.79 | |||
| 50 | 41.79 | |||
| 01/08/2025 | 16:59:20.667 | 28 | 41.77 | |
| 28 | 41.77 | |||
| 28 | 41.77 | |||
| 01/08/2025 | 16:59:13.382 | 56 | 41.77 | |
| 56 | 41.77 | |||
| 56 | 41.77 | |||
| 01/08/2025 | 16:59:12.465 | 60 | 41.77 | |
| 60 | 41.77 | |||
| 60 | 41.77 | |||
| 01/08/2025 | 16:59:10.783 | 150 | 41.78 | |
| 150 | 41.78 | |||
| 150 | 41.78 | |||
| 01/08/2025 | 16:58:59.020 | 1 | 41.79 | |
| 1 | 41.79 | |||
| 1 | 41.79 | |||
| 01/08/2025 | 16:58:07.359 | 250 | 41.78 | |
| 250 | 41.78 | |||
| 250 | 41.78 | |||
| 01/08/2025 | 16:57:59.881 | 20 | 41.78 | |
| 20 | 41.78 | |||
| 20 | 41.78 | |||
| 01/08/2025 | 16:57:49.294 | 5 | 41.77 | |
| 5 | 41.77 | |||
| 5 | 41.77 | |||
| 01/08/2025 | 16:57:45.108 | 100 | 41.77 | |
| 100 | 41.77 | |||
| 100 | 41.77 | |||
| 01/08/2025 | 16:57:44.479 | 200 | 41.77 | |
| 200 | 41.77 | |||
| 200 | 41.77 | |||
| 01/08/2025 | 16:57:40.854 | 800 | 41.77 | |
| 800 | 41.77 | |||
| 800 | 41.77 | |||
| 01/08/2025 | 16:57:14.812 | 200 | 41.77 | |
| 200 | 41.77 | |||
| 200 | 41.77 | |||
| 01/08/2025 | 16:57:08.823 | 3 | 41.76 | |
| 3 | 41.76 | |||
| 3 | 41.76 | |||
| 01/08/2025 | 16:56:49.100 | 200 | 41.77 | |
| 200 | 41.77 | |||
| 200 | 41.77 | |||
| 01/08/2025 | 16:56:45.462 | 800 | 41.77 | |
| 800 | 41.77 | |||
| 800 | 41.77 | |||
| 01/08/2025 | 16:56:41.817 | 50 | 41.76 | |
| 50 | 41.76 | |||
| 50 | 41.76 | |||
| 01/08/2025 | 16:56:40.524 | 1 | 41.77 | |
| 1 | 41.77 | |||
| 1 | 41.77 | |||
| 01/08/2025 | 16:56:40.414 | 150 | 41.77 | |
| 150 | 41.77 | |||
| 150 | 41.77 | |||
| 01/08/2025 | 16:55:55.902 | 351 | 41.76 | |
| 250 | 41.76 | |||
| 100 | 41.76 | |||
| 351 | 41.76 | |||
| 1 | 41.76 | |||
| 01/08/2025 | 16:55:16.252 | 800 | 41.74 | |
| 800 | 41.74 | |||
| 800 | 41.74 | |||
| 01/08/2025 | 16:55:00.611 | 50 | 41.74 | |
| 50 | 41.74 | |||
| 50 | 41.74 | |||
| 01/08/2025 | 16:54:39.570 | 1 | 41.74 | |
| 1 | 41.74 | |||
| 1 | 41.74 | |||
| 01/08/2025 | 16:54:27.048 | 17 | 41.75 | |
| 17 | 41.75 | |||
| 17 | 41.75 | |||
| 01/08/2025 | 16:54:10.153 | 15 | 41.74 | |
| 15 | 41.74 | |||
| 15 | 41.74 |
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
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)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00