Tradegate Exchange

BASF SE

547

486

44.06

Date	Time	Volume	Order Volume	Price
18/12/2025	17:08:56.578	7		44.06
			7	44.06
			7	44.06
18/12/2025	17:08:44.119	200		44.02
			200	44.02
			200	44.02
18/12/2025	17:07:30.887	60		44.00
			60	44.00
			60	44.00
18/12/2025	17:06:55.721	800		44.00
			800	44.00
			800	44.00
18/12/2025	17:06:41.029	500		44.00
			500	44.00
			500	44.00
18/12/2025	17:06:40.201	375		44.00
			375	44.00
			375	44.00
18/12/2025	17:06:28.599	50		44.01
			50	44.01
			50	44.01
18/12/2025	17:06:16.861	400		44.00
			400	44.00
			400	44.00
18/12/2025	17:05:50.069	170		43.97
			170	43.97
			170	43.97
18/12/2025	17:03:05.376	10		43.95
			10	43.95
			10	43.95
18/12/2025	17:02:53.085	800		43.94
			800	43.94
			800	43.94
18/12/2025	17:02:41.335	23		43.97
			23	43.97
			23	43.97
18/12/2025	17:02:25.498	100		43.96
			100	43.96
			100	43.96
18/12/2025	17:01:43.904	50		43.96
			50	43.96
			50	43.96
18/12/2025	16:59:53.965	350		43.99
			350	43.99
			350	43.99
18/12/2025	16:59:03.017	50		43.99
			50	43.99
			50	43.99
18/12/2025	16:56:30.824	600		43.92
			600	43.92
			600	43.92
18/12/2025	16:55:43.671	15		43.91
			15	43.91
			15	43.91
18/12/2025	16:54:58.228	30		43.90
			30	43.90
			30	43.90
18/12/2025	16:54:09.877	200		43.90
			200	43.90
			200	43.90
18/12/2025	16:53:30.388	800		43.89
			800	43.89
			800	43.89
18/12/2025	16:53:29.927	252		43.90
			10	43.90
			242	43.90
			252	43.90
18/12/2025	16:53:21.593	800		43.90
			800	43.90
			3	43.90
			500	43.90
			297	43.90
18/12/2025	16:53:15.711	700		43.90
			700	43.90
			700	43.90
18/12/2025	16:53:14.836	55		43.90
			55	43.90
			55	43.90
18/12/2025	16:52:46.343	300		43.94
			300	43.94
			300	43.94
18/12/2025	16:51:36.746	200		43.95
			200	43.95
			200	43.95
18/12/2025	16:51:32.595	2 400		43.97
			2 400	43.97
			2 400	43.97
18/12/2025	16:51:24.936	800		43.97
			600	43.97
			800	43.97
			200	43.97
18/12/2025	16:50:44.851	50		43.99
			50	43.99
			50	43.99
18/12/2025	16:50:40.856	62		43.98
			62	43.98
			62	43.98
18/12/2025	16:50:10.283	400		43.99
			400	43.99
			400	43.99
18/12/2025	16:49:26.632	800		43.99
			800	43.99
			800	43.99
18/12/2025	16:49:15.789	6		43.99
			6	43.99
			6	43.99
18/12/2025	16:47:17.373	23		44.00
			23	44.00
			23	44.00
18/12/2025	16:47:02.156	90		44.00
			90	44.00
			90	44.00
18/12/2025	16:45:49.206	750		44.01
			750	44.01
			750	44.01
18/12/2025	16:44:11.266	50		44.01
			50	44.01
			50	44.01
18/12/2025	16:41:49.786	150		44.03
			150	44.03
			150	44.03
18/12/2025	16:37:50.249	2		44.05
			2	44.05
			2	44.05
18/12/2025	16:36:56.282	169		44.06
			169	44.06
			169	44.06
18/12/2025	16:36:50.010	500		44.06
			500	44.06
			500	44.06
18/12/2025	16:35:56.618	800		44.02
			800	44.02
			800	44.02
18/12/2025	16:35:03.069	50		44.05
			50	44.05
			50	44.05
18/12/2025	16:33:42.894	200		44.03
			200	44.03
			200	44.03
18/12/2025	16:33:16.582	150		44.03
			150	44.03
			150	44.03
18/12/2025	16:33:15.688	90		44.03
			90	44.03
			90	44.03
18/12/2025	16:32:47.243	600		44.04
			600	44.04
			600	44.04
18/12/2025	16:32:26.235	2		44.04
			2	44.04
			2	44.04
18/12/2025	16:30:35.408	145		44.02
			145	44.02
			145	44.02
18/12/2025	16:27:22.992	100		44.11
			100	44.11
			100	44.11
18/12/2025	16:26:47.187	6		44.09
			6	44.09
			6	44.09
18/12/2025	16:26:29.159	2		44.11
			2	44.11
			2	44.11
18/12/2025	16:24:57.402	50		44.07
			50	44.07
			50	44.07
18/12/2025	16:20:09.065	450		44.04
			450	44.04
			450	44.04
18/12/2025	16:19:10.538	105		44.05
			105	44.05
			105	44.05
18/12/2025	16:17:41.086	100		44.06
			100	44.06
			100	44.06
18/12/2025	16:15:58.540	20		44.09
			20	44.09
			20	44.09
18/12/2025	16:13:04.228	300		44.10
			300	44.10
			300	44.10
18/12/2025	16:10:11.949	20		44.15
			20	44.15
			20	44.15
18/12/2025	16:10:10.017	400		44.15
			400	44.15
			400	44.15
18/12/2025	16:09:29.497	1 148		44.13
			1 148	44.13
			1 148	44.13
18/12/2025	16:09:16.109	600		44.18
			600	44.18
			600	44.18
18/12/2025	16:08:27.744	250		44.19
			250	44.19
			250	44.19
18/12/2025	16:08:03.669	800		44.19
			800	44.19
			800	44.19
18/12/2025	16:07:51.505	300		44.16
			200	44.16
			100	44.16
			300	44.16
18/12/2025	16:07:46.355	600		44.16
			600	44.16
			600	44.16
18/12/2025	16:07:45.075	800		44.16
			800	44.16
			800	44.16
18/12/2025	16:07:37.462	600		44.16
			600	44.16
			600	44.16
18/12/2025	16:07:09.959	25		44.15
			25	44.15
			25	44.15
18/12/2025	16:06:50.012	5		44.15
			5	44.15
			5	44.15
18/12/2025	16:06:29.365	32		44.15
			32	44.15
			32	44.15
18/12/2025	16:05:37.539	100		44.13
			100	44.13
			100	44.13
18/12/2025	16:04:31.362	4		44.09
			4	44.09
			4	44.09
18/12/2025	16:02:19.227	20		44.06
			20	44.06
			20	44.06
18/12/2025	16:00:03.723	2		44.09
			2	44.09
			2	44.09
18/12/2025	15:59:10.961	23		44.06
			23	44.06
			23	44.06
18/12/2025	15:58:44.041	100		44.07
			100	44.07
			100	44.07
18/12/2025	15:58:30.980	45		44.05
			45	44.05
			45	44.05
18/12/2025	15:57:37.181	232		44.05
			232	44.05
			232	44.05
18/12/2025	15:55:54.415	92		44.06
			92	44.06
			92	44.06
18/12/2025	15:54:47.527	500		44.05
			500	44.05
			500	44.05
18/12/2025	15:53:56.655	5		44.05
			5	44.05
			5	44.05
18/12/2025	15:51:33.301	500		44.05
			500	44.05
			500	44.05
18/12/2025	15:49:46.468	100		44.06
			100	44.06
			100	44.06
18/12/2025	15:45:43.866	80		44.01
			80	44.01
			80	44.01
18/12/2025	15:45:34.520	400		44.01
			400	44.01
			400	44.01
18/12/2025	15:44:04.512	135		44.02
			135	44.02
			135	44.02
18/12/2025	15:43:40.604	100		44.00
			100	44.00
			100	44.00
18/12/2025	15:41:32.727	4		44.01
			4	44.01
			4	44.01
18/12/2025	15:38:13.486	800		44.03
			800	44.03
			800	44.03
18/12/2025	15:36:22.419	3		44.04
			3	44.04
			3	44.04
18/12/2025	15:35:09.960	75		44.06
			75	44.06
			75	44.06
18/12/2025	15:30:16.178	2		44.07
			2	44.07
			2	44.07
18/12/2025	15:29:10.635	600		44.03
			600	44.03
			600	44.03
18/12/2025	15:28:29.199	500		44.03
			500	44.03
			500	44.03
18/12/2025	15:27:06.288	400		44.04
			400	44.04
			400	44.04
18/12/2025	15:27:06.166	60		44.03
			60	44.03
			60	44.03
18/12/2025	15:26:38.024	500		44.04
			500	44.04
			500	44.04
18/12/2025	15:26:37.831	22		44.05
			22	44.05
			22	44.05
18/12/2025	15:25:27.190	3		44.02
			3	44.02
			3	44.02
18/12/2025	15:25:17.631	14		44.03
			14	44.03
			14	44.03
18/12/2025	15:25:12.534	533		44.02
			533	44.02
			533	44.02
18/12/2025	15:23:08.618	100		44.00
			100	44.00
			100	44.00
18/12/2025	15:21:51.954	600		44.01
			600	44.01
			600	44.01
18/12/2025	15:20:14.242	50		43.99
			50	43.99
			50	43.99
18/12/2025	15:19:15.965	195		43.99
			195	43.99
			195	43.99
18/12/2025	15:16:12.785	700		43.96
			700	43.96
			700	43.96
18/12/2025	15:15:48.050	100		43.98
			100	43.98
			100	43.98
18/12/2025	15:11:24.399	600		43.94
			600	43.94
			600	43.94
18/12/2025	15:10:12.398	200		43.93
			200	43.93
			200	43.93
18/12/2025	15:09:49.322	20		43.93
			20	43.93
			20	43.93
18/12/2025	15:05:39.671	700		43.91
			300	43.91
			400	43.91
			700	43.91
18/12/2025	15:04:57.861	750		43.92
			750	43.92
			750	43.92
18/12/2025	15:04:31.808	400		43.96
			400	43.96
			400	43.96
18/12/2025	15:01:59.978	800		43.99
			800	43.99
			800	43.99
18/12/2025	15:01:32.704	200		44.02
			200	44.02
			200	44.02
18/12/2025	15:00:56.777	95		43.99
			95	43.99
			95	43.99
18/12/2025	14:59:47.741	50		44.01
			50	44.01
			50	44.01
18/12/2025	14:58:20.168	100		44.02
			100	44.02
			100	44.02
18/12/2025	14:57:14.354	44		43.99
			44	43.99
			44	43.99
18/12/2025	14:55:57.517	3 742		43.99
			3 742	43.99
			3 742	43.99
18/12/2025	14:55:37.904	800		44.00
			800	44.00
			800	44.00
18/12/2025	14:55:18.787	100		44.02
			100	44.02
			100	44.02
18/12/2025	14:51:11.808	650		44.05
			650	44.05
			650	44.05
18/12/2025	14:49:14.381	75		44.09
			75	44.09
			75	44.09
18/12/2025	14:49:09.081	160		44.13
			160	44.13
			160	44.13
18/12/2025	14:48:57.001	60		44.13
			60	44.13
			60	44.13
18/12/2025	14:48:31.679	600		44.13
			600	44.13
			600	44.13
18/12/2025	14:46:09.189	2		44.21
			2	44.21
			2	44.21
18/12/2025	14:46:04.166	600		44.18
			600	44.18
			600	44.18
18/12/2025	14:44:10.134	12		44.16
			12	44.16
			12	44.16
18/12/2025	14:43:51.397	26		44.15
			26	44.15
			26	44.15
18/12/2025	14:42:30.285	100		44.14
			100	44.14
			100	44.14
18/12/2025	14:41:34.672	600		44.13
			600	44.13
			380	44.13
			220	44.13
18/12/2025	14:41:16.087	100		44.12
			100	44.12
			100	44.12
18/12/2025	14:36:24.174	500		44.11
			500	44.11
			500	44.11
18/12/2025	14:35:48.511	450		44.10
			450	44.10
			450	44.10
18/12/2025	14:34:03.539	600		44.13
			100	44.13
			600	44.13
			500	44.13
18/12/2025	14:33:22.013	10		44.10
			10	44.10
			10	44.10
18/12/2025	14:32:59.234	600		44.11
			600	44.11
			600	44.11
18/12/2025	14:32:48.143	200		44.10
			25	44.10
			175	44.10
			200	44.10
18/12/2025	14:30:00.012	800		44.02
			800	44.02
			800	44.02
18/12/2025	14:28:31.299	95		44.03
			95	44.03
			95	44.03
18/12/2025	14:25:17.117	113		44.05
			113	44.05
			113	44.05
18/12/2025	14:25:12.881	50		44.04
			50	44.04
			50	44.04
18/12/2025	14:24:05.838	10		44.05
			10	44.05
			10	44.05
18/12/2025	14:23:41.755	6		44.04
			6	44.04
			6	44.04
18/12/2025	14:11:57.099	23		44.04
			23	44.04
			23	44.04
18/12/2025	14:11:11.491	23		44.03
			23	44.03
			23	44.03
18/12/2025	14:11:01.125	600		44.04
			600	44.04
			600	44.04
18/12/2025	14:10:32.951	150		44.04
			150	44.04
			150	44.04
18/12/2025	14:10:28.673	40		44.02
			40	44.02
			40	44.02
18/12/2025	14:10:24.254	800		44.02
			800	44.02
			800	44.02
18/12/2025	14:09:23.436	55		44.01
			55	44.01
			55	44.01
18/12/2025	14:09:09.993	23		44.02
			23	44.02
			23	44.02
18/12/2025	14:07:44.769	242		44.00
			242	44.00
			242	44.00
18/12/2025	14:06:01.458	4		44.01
			4	44.01
			4	44.01
18/12/2025	14:02:27.814	25		44.01
			25	44.01
			25	44.01
18/12/2025	14:01:17.904	264		44.00
			264	44.00
			264	44.00
18/12/2025	14:00:07.889	100		43.98
			100	43.98
			100	43.98
18/12/2025	13:59:55.940	50		43.98
			50	43.98
			50	43.98
18/12/2025	13:55:53.535	65		43.95
			65	43.95
			65	43.95
18/12/2025	13:53:40.026	50		43.94
			50	43.94
			50	43.94
18/12/2025	13:53:14.277	30		43.94
			30	43.94
			30	43.94
18/12/2025	13:53:10.271	40		43.93
			40	43.93
			40	43.93
18/12/2025	13:51:12.068	100		43.95
			100	43.95
			100	43.95
18/12/2025	13:50:36.596	2 000		43.98
			2 000	43.98
			2 000	43.98
18/12/2025	13:49:05.767	500		43.96
			500	43.96
			500	43.96
18/12/2025	13:47:43.360	100		43.96
			100	43.96
			100	43.96
18/12/2025	13:45:06.981	9		43.96
			9	43.96
			9	43.96
18/12/2025	13:44:45.242	20		43.95
			20	43.95
			20	43.95
18/12/2025	13:44:24.716	50		43.94
			50	43.94
			50	43.94
18/12/2025	13:44:05.049	125		43.95
			125	43.95
			125	43.95
18/12/2025	13:42:47.770	90		43.95
			90	43.95
			90	43.95
18/12/2025	13:40:59.412	800		43.97
			800	43.97
			800	43.97
18/12/2025	13:40:04.458	150		43.98
			150	43.98
			150	43.98
18/12/2025	13:38:40.878	600		43.98
			600	43.98
			600	43.98
18/12/2025	13:37:41.661	20		43.98
			20	43.98
			20	43.98
18/12/2025	13:36:44.411	10		43.99
			10	43.99
			10	43.99
18/12/2025	13:36:27.791	3		44.00
			3	44.00
			3	44.00
18/12/2025	13:35:35.877	300		44.00
			300	44.00
			300	44.00
18/12/2025	13:35:28.467	7		44.00
			7	44.00
			7	44.00
18/12/2025	13:34:44.818	600		44.00
			600	44.00
			600	44.00
18/12/2025	13:33:35.898	10		44.00
			10	44.00
			10	44.00
18/12/2025	13:32:15.064	75		44.03
			75	44.03
			75	44.03
18/12/2025	13:32:00.748	100		44.02
			100	44.02
			100	44.02
18/12/2025	13:30:58.468	150		44.02
			150	44.02
			150	44.02
18/12/2025	13:28:49.954	100		44.01
			100	44.01
			100	44.01
18/12/2025	13:28:32.050	60		44.00
			60	44.00
			60	44.00
18/12/2025	13:28:21.631	200		44.00
			200	44.00
			200	44.00
18/12/2025	13:26:58.355	15		44.00
			15	44.00
			15	44.00
18/12/2025	13:26:46.725	20		43.99
			20	43.99
			20	43.99
18/12/2025	13:24:59.886	600		43.95
			600	43.95
			600	43.95
18/12/2025	13:23:41.450	19		43.95
			19	43.95
			19	43.95
18/12/2025	13:22:24.684	250		43.92
			250	43.92
			250	43.92
18/12/2025	13:22:03.195	58		43.91
			58	43.91
			58	43.91
18/12/2025	13:21:55.932	24		43.92
			24	43.92
			24	43.92
18/12/2025	13:20:42.590	20		43.92
			20	43.92
			20	43.92
18/12/2025	13:20:08.404	25		43.90
			25	43.90
			25	43.90
18/12/2025	13:18:39.153	47		43.90
			47	43.90
			47	43.90
18/12/2025	13:18:28.000	100		43.91
			100	43.91
			100	43.91
18/12/2025	13:18:10.734	250		43.91
			250	43.91
			250	43.91
18/12/2025	13:16:46.819	100		43.96
			100	43.96
			100	43.96
18/12/2025	13:15:23.073	320		43.96
			320	43.96
			320	43.96
18/12/2025	13:15:00.911	100		43.96
			100	43.96
			100	43.96
18/12/2025	13:11:30.085	700		43.97
			700	43.97
			700	43.97
18/12/2025	13:09:28.314	400		43.95
			400	43.95
			400	43.95
18/12/2025	13:06:10.178	600		43.88
			600	43.88
			600	43.88
18/12/2025	13:05:52.272	400		43.88
			400	43.88
			400	43.88
18/12/2025	13:05:45.321	600		43.88
			600	43.88
			600	43.88
18/12/2025	13:04:18.718	300		43.84
			300	43.84
			300	43.84
18/12/2025	13:04:07.258	15		43.83
			15	43.83
			15	43.83
18/12/2025	13:02:35.042	800		43.85
			800	43.85
			800	43.85
18/12/2025	13:02:25.626	200		43.83
			200	43.83
			200	43.83
18/12/2025	13:02:25.439	30		43.85
			30	43.85
			30	43.85
18/12/2025	13:02:25.365	25		43.88
			25	43.88
			25	43.88
18/12/2025	13:02:25.233	10		43.89
			10	43.89
			10	43.89
18/12/2025	13:01:55.267	30		44.01
			15	44.01
			30	44.01
			15	44.01
18/12/2025	12:59:36.856	200		43.91
			200	43.91
			200	43.91
18/12/2025	12:59:03.666	500		43.90
			500	43.90
			500	43.90
18/12/2025	12:58:56.339	800		43.90
			800	43.90
			800	43.90
18/12/2025	12:56:11.889	100		43.90
			34	43.90
			100	43.90
			66	43.90
18/12/2025	12:55:49.573	10		43.91
			10	43.91
			10	43.91
18/12/2025	12:54:26.354	160		43.92
			160	43.92
			160	43.92
18/12/2025	12:51:35.766	40		43.92
			40	43.92
			40	43.92
18/12/2025	12:50:54.503	50		43.91
			50	43.91
			50	43.91
18/12/2025	12:45:17.236	1 365		43.90
			1 365	43.90
			1 135	43.90
			230	43.90
18/12/2025	12:45:00.233	800		43.90
			800	43.90
			800	43.90
18/12/2025	12:44:38.052	15		43.90
			15	43.90
			15	43.90
18/12/2025	12:43:18.712	100		43.92
			100	43.92
			100	43.92
18/12/2025	12:42:37.687	40		43.94
			40	43.94
			40	43.94
18/12/2025	12:40:00.076	150		43.91
			150	43.91
			150	43.91
18/12/2025	12:38:36.420	250		43.93
			250	43.93
			250	43.93
18/12/2025	12:38:25.811	667		43.92
			667	43.92
			667	43.92
18/12/2025	12:35:09.670	100		43.91
			100	43.91
			100	43.91
18/12/2025	12:34:15.525	46		43.92
			46	43.92
			46	43.92
18/12/2025	12:33:56.102	200		43.92
			200	43.92
			200	43.92
18/12/2025	12:32:01.267	100		43.93
			100	43.93
			100	43.93
18/12/2025	12:31:06.383	120		43.89
			120	43.89
			120	43.89
18/12/2025	12:31:02.240	18		43.89
			18	43.89
			18	43.89
18/12/2025	12:31:01.427	100		43.88
			100	43.88
			100	43.88
18/12/2025	12:30:35.616	6		43.87
			6	43.87
			6	43.87
18/12/2025	12:30:03.156	60		43.87
			60	43.87
			60	43.87
18/12/2025	12:30:01.080	1		43.88
			1	43.88
			1	43.88
18/12/2025	12:29:58.098	15		43.88
			15	43.88
			15	43.88
18/12/2025	12:29:13.789	445		43.89
			445	43.89
			445	43.89
18/12/2025	12:28:18.329	300		43.90
			300	43.90
			300	43.90
18/12/2025	12:26:37.704	500		43.90
			500	43.90
			500	43.90
18/12/2025	12:26:03.201	29		43.89
			29	43.89
			29	43.89
18/12/2025	12:25:52.776	500		43.88
			500	43.88
			500	43.88
18/12/2025	12:25:38.678	100		43.90
			100	43.90
			100	43.90
18/12/2025	12:22:45.216	80		43.96
			80	43.96
			80	43.96
18/12/2025	12:20:23.487	15		43.95
			15	43.95
			15	43.95
18/12/2025	12:17:13.423	22		43.97
			22	43.97
			22	43.97
18/12/2025	12:13:01.058	400		44.00
			200	44.00
			200	44.00
			400	44.00
18/12/2025	12:12:57.558	280		43.99
			280	43.99
			280	43.99
18/12/2025	12:12:06.495	500		43.94
			500	43.94
			500	43.94
18/12/2025	12:11:15.150	100		43.91
			100	43.91
			100	43.91
18/12/2025	12:10:58.194	25		43.90
			25	43.90
			25	43.90
18/12/2025	12:10:49.291	25		43.91
			25	43.91
			25	43.91
18/12/2025	12:10:42.575	20		43.88
			20	43.88
			20	43.88
18/12/2025	12:07:56.915	200		43.92
			200	43.92
			200	43.92
18/12/2025	12:07:13.502	120		43.90
			120	43.90
			120	43.90
18/12/2025	12:06:29.510	50		43.90
			50	43.90
			50	43.90
18/12/2025	12:04:50.149	500		43.92
			500	43.92
			500	43.92
18/12/2025	12:02:57.811	113		43.91
			113	43.91
			113	43.91
18/12/2025	12:02:45.547	200		43.90
			200	43.90
			200	43.90
18/12/2025	12:01:23.787	797		43.90
			797	43.90
			797	43.90
18/12/2025	12:00:20.108	10		43.90
			10	43.90
			10	43.90
18/12/2025	11:59:35.137	338		43.90
			218	43.90
			120	43.90
			338	43.90
18/12/2025	11:59:18.788	800		43.90
			800	43.90
			800	43.90
18/12/2025	11:58:23.570	338		43.92
			338	43.92
			338	43.92
18/12/2025	11:58:13.484	800		43.92
			800	43.92
			800	43.92
18/12/2025	11:57:47.451	50		43.91
			50	43.91
			50	43.91
18/12/2025	11:53:58.041	12		43.94
			12	43.94
			12	43.94
18/12/2025	11:50:29.797	100		43.90
			100	43.90
			100	43.90
18/12/2025	11:48:47.046	215		43.90
			15	43.90
			215	43.90
			200	43.90
18/12/2025	11:48:09.895	23		43.92
			23	43.92
			23	43.92
18/12/2025	11:48:05.871	50		43.92
			50	43.92
			50	43.92
18/12/2025	11:47:08.001	100		43.92
			100	43.92
			100	43.92
18/12/2025	11:44:51.573	227		43.93
			227	43.93
			227	43.93
18/12/2025	11:43:52.010	100		43.92
			100	43.92
			100	43.92
18/12/2025	11:43:15.419	10		43.91
			10	43.91
			10	43.91
18/12/2025	11:41:27.623	200		43.93
			200	43.93
			200	43.93
18/12/2025	11:40:50.051	100		43.94
			100	43.94
			100	43.94
18/12/2025	11:39:05.540	250		43.92
			250	43.92
			250	43.92
18/12/2025	11:38:26.133	20		43.94
			20	43.94
			20	43.94
18/12/2025	11:38:15.900	400		43.94
			400	43.94
			400	43.94
18/12/2025	11:37:08.221	400		43.90
			100	43.90
			400	43.90
			200	43.90
			100	43.90
18/12/2025	11:37:07.997	50		43.91
			50	43.91
			50	43.91
18/12/2025	11:36:16.546	200		43.95
			200	43.95
			200	43.95
18/12/2025	11:35:20.013	50		43.94
			50	43.94
			50	43.94
18/12/2025	11:35:12.911	600		43.94
			600	43.94
			600	43.94
18/12/2025	11:34:29.054	140		43.94
			140	43.94
			140	43.94
18/12/2025	11:34:17.745	70		43.94
			70	43.94
			70	43.94
18/12/2025	11:34:17.650	100		43.94
			100	43.94
			100	43.94
18/12/2025	11:34:13.936	50		43.96
			50	43.96
			50	43.96
18/12/2025	11:32:32.638	124		43.95
			56	43.95
			124	43.95
			68	43.95
18/12/2025	11:32:32.473	600		43.95
			600	43.95
			600	43.95
18/12/2025	11:32:32.304	600		43.95
			600	43.95
			600	43.95
18/12/2025	11:32:32.166	600		43.95
			600	43.95
			600	43.95
18/12/2025	11:32:32.022	680		43.95
			680	43.95
			600	43.95
			80	43.95
18/12/2025	11:32:25.505	800		43.95
			679	43.95
			1	43.95
			800	43.95
			20	43.95
			100	43.95
18/12/2025	11:31:56.099	100		43.97
			100	43.97
			100	43.97
18/12/2025	11:31:20.694	47		43.98
			47	43.98
			47	43.98
18/12/2025	11:30:51.039	20		43.96
			20	43.96
			20	43.96
18/12/2025	11:30:34.589	231		43.96
			231	43.96
			231	43.96
18/12/2025	11:28:01.337	50		43.98
			50	43.98
			50	43.98
18/12/2025	11:27:39.500	100		43.99
			100	43.99
			100	43.99
18/12/2025	11:27:13.883	600		43.97
			600	43.97
			304	43.97
			296	43.97
18/12/2025	11:26:29.098	600		43.98
			24	43.98
			600	43.98
			576	43.98
18/12/2025	11:25:43.688	1 720		44.00
			120	44.00
			1 691	44.00
			1 600	44.00
			29	44.00
18/12/2025	11:25:17.213	600		44.00
			600	44.00
			600	44.00
18/12/2025	11:23:55.553	500		44.00
			500	44.00
			500	44.00
18/12/2025	11:22:18.501	100		44.00
			100	44.00
			100	44.00
18/12/2025	11:21:03.109	200		44.05
			200	44.05
			200	44.05
18/12/2025	11:20:53.149	800		44.05
			800	44.05
			800	44.05
18/12/2025	11:20:05.276	150		44.03
			150	44.03
			150	44.03
18/12/2025	11:15:49.278	120		44.02
			120	44.02
			120	44.02
18/12/2025	11:14:46.736	800		44.01
			800	44.01
			800	44.01
18/12/2025	11:14:32.860	100		44.02
			100	44.02
			100	44.02
18/12/2025	11:12:06.614	800		44.08
			800	44.08
			800	44.08
18/12/2025	11:11:25.714	200		44.09
			200	44.09
			200	44.09
18/12/2025	11:11:19.414	50		44.09
			50	44.09
			50	44.09

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: 1 543.50
Ask: 1 544.00
Volume: 28 986
+0.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 17:09:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice