Tradegate Exchange

BASF SE

1052

788

44.65

Date	Time	Volume	Order Volume	Price
11/08/2025	21:54:06.361	12		44.65
			12	44.65
			12	44.65
11/08/2025	21:52:44.815	1		44.54
			1	44.54
			1	44.54
11/08/2025	21:47:58.410	500		44.82
			500	44.82
			500	44.82
11/08/2025	21:41:01.756	11		44.65
			11	44.65
			11	44.65
11/08/2025	21:37:10.213	235		44.82
			85	44.82
			150	44.82
			235	44.82
11/08/2025	21:32:16.639	12		44.83
			12	44.83
			12	44.83
11/08/2025	21:26:27.370	50		44.83
			50	44.83
			30	44.83
			20	44.83
11/08/2025	21:23:38.487	25		44.58
			12	44.58
			13	44.58
			25	44.58
11/08/2025	21:13:54.941	38		44.83
			12	44.83
			38	44.83
			26	44.83
11/08/2025	21:11:50.588	150		44.61
			150	44.61
			108	44.61
			12	44.61
			30	44.61
11/08/2025	21:07:24.114	100		44.61
			59	44.61
			20	44.61
			100	44.61
			21	44.61
11/08/2025	20:54:01.452	100		44.83
			30	44.83
			11	44.83
			59	44.83
			100	44.83
11/08/2025	20:50:56.653	15		44.83
			15	44.83
			15	44.83
11/08/2025	20:49:17.876	25		44.83
			25	44.83
			25	44.83
11/08/2025	20:43:27.937	220		44.62
			40	44.62
			220	44.62
			30	44.62
			150	44.62
11/08/2025	20:41:57.635	20		44.62
			20	44.62
			20	44.62
11/08/2025	20:37:09.814	500		44.72
			30	44.72
			100	44.72
			50	44.72
			50	44.72
			50	44.72
			100	44.72
			20	44.72
			100	44.72
			500	44.72
11/08/2025	20:36:24.647	100		44.57
			50	44.57
			50	44.57
			100	44.57
11/08/2025	20:22:30.698	25		44.77
			25	44.77
			25	44.77
11/08/2025	20:20:45.270	15		44.54
			15	44.54
			15	44.54
11/08/2025	20:19:12.243	50		44.70
			50	44.70
			50	44.70
11/08/2025	20:12:34.888	15		44.77
			15	44.77
			15	44.77
11/08/2025	20:12:01.706	100		44.54
			100	44.54
			100	44.54
11/08/2025	20:04:34.025	78		44.52
			30	44.52
			3	44.52
			78	44.52
			45	44.52
11/08/2025	19:59:29.266	1 000		44.57
			1 000	44.57
			1 000	44.57
11/08/2025	19:59:12.499	500		44.56
			500	44.56
			500	44.56
11/08/2025	19:58:32.484	500		44.56
			500	44.56
			500	44.56
11/08/2025	19:58:22.282	147		44.50
			93	44.50
			29	44.50
			25	44.50
			78	44.50
			69	44.50
11/08/2025	19:58:22.250	50		44.50
			50	44.50
			50	44.50
11/08/2025	19:56:47.939	500		44.51
			300	44.51
			50	44.51
			500	44.51
			50	44.51
			100	44.51
11/08/2025	19:55:54.065	90		44.51
			90	44.51
			50	44.51
			5	44.51
			5	44.51
			30	44.51
11/08/2025	19:55:24.509	10		44.73
			10	44.73
			10	44.73
11/08/2025	19:51:22.513	55		44.72
			55	44.72
			25	44.72
			30	44.72
11/08/2025	19:40:50.597	25		44.72
			25	44.72
			25	44.72
11/08/2025	19:37:42.093	1 700		44.60
			500	44.60
			1 000	44.60
			1 700	44.60
			200	44.60
11/08/2025	19:37:15.907	450		44.61
			450	44.61
			450	44.61
11/08/2025	19:26:16.855	500		44.61
			50	44.61
			450	44.61
			500	44.61
11/08/2025	19:24:00.745	50		44.69
			50	44.69
			50	44.69
11/08/2025	19:23:13.042	682		44.61
			612	44.61
			282	44.61
			70	44.61
			400	44.61
11/08/2025	19:22:34.658	888		44.66
			388	44.66
			500	44.66
			888	44.66
11/08/2025	19:22:03.117	25		44.77
			25	44.77
			25	44.77
11/08/2025	19:20:25.426	500		44.66
			500	44.66
			500	44.66
11/08/2025	19:15:08.591	92		44.66
			92	44.66
			92	44.66
11/08/2025	19:02:54.062	205		44.63
			100	44.63
			105	44.63
			205	44.63
11/08/2025	19:01:37.787	250		44.70
			100	44.70
			150	44.70
			250	44.70
11/08/2025	19:00:41.734	119		44.66
			119	44.66
			119	44.66
11/08/2025	18:45:43.566	90		44.66
			90	44.66
			90	44.66
11/08/2025	18:39:45.969	150		44.68
			150	44.68
			150	44.68
11/08/2025	18:39:27.047	100		44.76
			100	44.76
			100	44.76
11/08/2025	18:39:19.770	250		44.76
			250	44.76
			250	44.76
11/08/2025	18:39:10.535	550		44.77
			100	44.77
			450	44.77
			550	44.77
11/08/2025	18:38:00.827	20		44.77
			20	44.77
			20	44.77
11/08/2025	18:31:43.907	7		44.84
			7	44.84
			1	44.84
			6	44.84
11/08/2025	18:26:07.489	5		44.80
			5	44.80
			5	44.80
11/08/2025	18:24:23.258	89		44.76
			12	44.76
			77	44.76
			89	44.76
11/08/2025	18:22:30.897	250		44.75
			250	44.75
			250	44.75
11/08/2025	18:16:04.579	250		44.74
			250	44.74
			250	44.74
11/08/2025	18:10:31.478	6		44.72
			6	44.72
			5	44.72
			1	44.72
11/08/2025	18:00:47.844	100		44.80
			100	44.80
			100	44.80
11/08/2025	17:57:56.201	89		44.67
			89	44.67
			89	44.67
11/08/2025	17:57:49.367	20		44.67
			12	44.67
			8	44.67
			20	44.67
11/08/2025	17:55:20.299	50		44.67
			30	44.67
			50	44.67
			12	44.67
			8	44.67
11/08/2025	17:47:50.433	15		44.84
			15	44.84
			15	44.84
11/08/2025	17:40:52.983	65		44.61
			65	44.61
			65	44.61
11/08/2025	17:40:44.989	500		44.67
			500	44.67
			500	44.67
11/08/2025	17:37:37.210	500		44.65
			500	44.65
			350	44.65
			50	44.65
			100	44.65
11/08/2025	17:37:10.498	30		44.83
			30	44.83
			30	44.83
11/08/2025	17:35:54.634	311		44.85
			311	44.85
			311	44.85
11/08/2025	17:35:33.811	2		44.66
			2	44.66
			2	44.66
11/08/2025	17:29:42.337	30		44.74
			30	44.74
			30	44.74
11/08/2025	17:27:49.423	3		44.74
			3	44.74
			3	44.74
11/08/2025	17:27:42.628	158		44.74
			158	44.74
			158	44.74
11/08/2025	17:27:40.990	1		44.78
			1	44.78
			1	44.78
11/08/2025	17:26:03.302	780		44.79
			780	44.79
			780	44.79
11/08/2025	17:23:13.958	6		44.73
			6	44.73
			6	44.73
11/08/2025	17:20:25.845	500		44.75
			500	44.75
			500	44.75
11/08/2025	17:20:25.202	120		44.76
			120	44.76
			120	44.76
11/08/2025	17:20:11.692	200		44.74
			200	44.74
			200	44.74
11/08/2025	17:20:00.959	22		44.74
			22	44.74
			22	44.74
11/08/2025	17:18:26.468	341		44.78
			341	44.78
			341	44.78
11/08/2025	17:17:12.521	10		44.76
			10	44.76
			10	44.76
11/08/2025	17:15:25.285	800		44.67
			800	44.67
			800	44.67
11/08/2025	17:14:16.045	50		44.65
			50	44.65
			50	44.65
11/08/2025	17:12:16.765	3		44.67
			3	44.67
			3	44.67
11/08/2025	17:11:55.700	64		44.67
			64	44.67
			64	44.67
11/08/2025	17:10:29.643	15		44.66
			15	44.66
			15	44.66
11/08/2025	17:08:54.212	33		44.64
			33	44.64
			33	44.64
11/08/2025	17:05:18.355	300		44.59
			300	44.59
			300	44.59
11/08/2025	17:05:13.904	1 000		44.60
			200	44.60
			800	44.60
			1 000	44.60
11/08/2025	17:04:05.783	50		44.61
			50	44.61
			50	44.61
11/08/2025	17:03:12.592	190		44.60
			190	44.60
			190	44.60
11/08/2025	17:00:07.175	25		44.59
			25	44.59
			25	44.59
11/08/2025	17:00:06.987	350		44.60
			50	44.60
			300	44.60
			350	44.60
11/08/2025	16:58:39.375	135		44.63
			135	44.63
			135	44.63
11/08/2025	16:57:33.731	158		44.62
			158	44.62
			158	44.62
11/08/2025	16:56:05.256	800		44.64
			800	44.64
			800	44.64
11/08/2025	16:53:37.751	40		44.68
			40	44.68
			40	44.68
11/08/2025	16:52:23.469	800		44.72
			800	44.72
			800	44.72
11/08/2025	16:51:59.548	247		44.71
			247	44.71
			247	44.71
11/08/2025	16:47:50.370	150		44.64
			150	44.64
			150	44.64
11/08/2025	16:46:33.269	800		44.65
			800	44.65
			800	44.65
11/08/2025	16:45:57.582	20		44.64
			20	44.64
			20	44.64
11/08/2025	16:45:27.241	1		44.64
			1	44.64
			1	44.64
11/08/2025	16:43:40.381	200		44.64
			200	44.64
			200	44.64
11/08/2025	16:43:08.512	140		44.66
			140	44.66
			140	44.66
11/08/2025	16:42:45.977	10		44.68
			10	44.68
			10	44.68
11/08/2025	16:41:53.869	25		44.70
			25	44.70
			25	44.70
11/08/2025	16:40:47.972	67		44.70
			50	44.70
			67	44.70
			17	44.70
11/08/2025	16:40:04.197	2		44.72
			2	44.72
			2	44.72
11/08/2025	16:39:42.613	45		44.71
			45	44.71
			45	44.71
11/08/2025	16:38:40.534	12		44.71
			12	44.71
			12	44.71
11/08/2025	16:38:23.182	28		44.71
			28	44.71
			28	44.71
11/08/2025	16:37:11.291	250		44.75
			250	44.75
			250	44.75
11/08/2025	16:36:42.797	35		44.77
			35	44.77
			35	44.77
11/08/2025	16:36:23.520	50		44.76
			50	44.76
			50	44.76
11/08/2025	16:35:59.394	450		44.77
			150	44.77
			300	44.77
			450	44.77
11/08/2025	16:34:43.067	20		44.76
			20	44.76
			20	44.76
11/08/2025	16:33:12.114	15		44.76
			15	44.76
			15	44.76
11/08/2025	16:33:03.468	1		44.77
			1	44.77
			1	44.77
11/08/2025	16:29:33.586	25		44.77
			25	44.77
			25	44.77
11/08/2025	16:28:46.820	20		44.76
			20	44.76
			20	44.76
11/08/2025	16:27:22.464	70		44.76
			70	44.76
			70	44.76
11/08/2025	16:26:56.438	150		44.77
			150	44.77
			150	44.77
11/08/2025	16:26:43.681	15		44.79
			15	44.79
			15	44.79
11/08/2025	16:26:24.812	100		44.78
			100	44.78
			50	44.78
			50	44.78
11/08/2025	16:25:18.298	500		44.80
			500	44.80
			500	44.80
11/08/2025	16:23:32.610	5		44.81
			5	44.81
			5	44.81
11/08/2025	16:18:18.754	200		44.77
			200	44.77
			200	44.77
11/08/2025	16:17:17.881	72		44.72
			72	44.72
			72	44.72
11/08/2025	16:17:10.727	200		44.74
			200	44.74
			200	44.74
11/08/2025	16:16:57.199	168		44.74
			168	44.74
			168	44.74
11/08/2025	16:15:06.181	200		44.77
			200	44.77
			200	44.77
11/08/2025	16:14:46.816	50		44.73
			50	44.73
			50	44.73
11/08/2025	16:14:36.242	800		44.76
			800	44.76
			800	44.76
11/08/2025	16:13:39.148	125		44.78
			125	44.78
			125	44.78
11/08/2025	16:13:05.550	200		44.80
			200	44.80
			200	44.80
11/08/2025	16:13:04.501	465		44.81
			465	44.81
			465	44.81
11/08/2025	16:12:51.898	600		44.81
			600	44.81
			600	44.81
11/08/2025	16:11:38.404	10		44.81
			10	44.81
			10	44.81
11/08/2025	16:09:44.714	3		44.85
			3	44.85
			3	44.85
11/08/2025	16:09:25.905	300		44.85
			300	44.85
			300	44.85
11/08/2025	16:09:01.273	40		44.85
			40	44.85
			40	44.85
11/08/2025	16:07:38.817	2		44.84
			2	44.84
			2	44.84
11/08/2025	16:06:34.051	800		44.81
			800	44.81
			800	44.81
11/08/2025	16:06:31.008	600		44.81
			600	44.81
			600	44.81
11/08/2025	16:06:23.398	25		44.81
			25	44.81
			25	44.81
11/08/2025	16:04:34.247	375		44.88
			375	44.88
			375	44.88
11/08/2025	16:04:34.069	800		44.88
			800	44.88
			800	44.88
11/08/2025	16:04:20.663	800		44.89
			800	44.89
			800	44.89
11/08/2025	16:03:37.696	50		44.89
			50	44.89
			50	44.89
11/08/2025	16:03:26.487	710		44.89
			710	44.89
			710	44.89
11/08/2025	16:03:19.055	1		44.90
			1	44.90
			1	44.90
11/08/2025	16:02:04.620	3		44.90
			3	44.90
			3	44.90
11/08/2025	16:02:01.296	40		44.89
			40	44.89
			40	44.89
11/08/2025	16:01:32.751	1		44.91
			1	44.91
			1	44.91
11/08/2025	16:01:29.193	2		44.90
			2	44.90
			2	44.90
11/08/2025	16:00:09.585	1		44.95
			1	44.95
			1	44.95
11/08/2025	15:59:27.710	5 405		44.91
			5 400	44.91
			5 391	44.91
			5	44.91
			14	44.91
11/08/2025	15:58:59.485	500		44.90
			500	44.90
			500	44.90
11/08/2025	15:58:59.402	500		44.90
			500	44.90
			500	44.90
11/08/2025	15:58:12.449	128		44.88
			128	44.88
			128	44.88
11/08/2025	15:56:41.525	500		44.90
			500	44.90
			500	44.90
11/08/2025	15:52:14.868	49		44.80
			49	44.80
			49	44.80
11/08/2025	15:52:14.049	500		44.80
			30	44.80
			470	44.80
			500	44.80
11/08/2025	15:52:08.218	500		44.80
			500	44.80
			450	44.80
			50	44.80
11/08/2025	15:51:38.464	25		44.80
			25	44.80
			25	44.80
11/08/2025	15:51:38.412	11		44.80
			5	44.80
			6	44.80
			11	44.80
11/08/2025	15:50:22.732	200		44.82
			200	44.82
			200	44.82
11/08/2025	15:49:08.577	100		44.85
			100	44.85
			100	44.85
11/08/2025	15:48:44.747	30		44.89
			30	44.89
			30	44.89
11/08/2025	15:48:03.247	13		44.93
			13	44.93
			13	44.93
11/08/2025	15:47:33.901	200		44.92
			200	44.92
			200	44.92
11/08/2025	15:46:52.891	31		44.90
			31	44.90
			31	44.90
11/08/2025	15:46:42.817	90		44.88
			90	44.88
			90	44.88
11/08/2025	15:46:39.384	100		44.89
			100	44.89
			100	44.89
11/08/2025	15:46:29.359	19		44.88
			19	44.88
			19	44.88
11/08/2025	15:46:25.632	250		44.88
			250	44.88
			250	44.88
11/08/2025	15:46:13.915	100		44.88
			100	44.88
			100	44.88
11/08/2025	15:45:47.984	1		44.91
			1	44.91
			1	44.91
11/08/2025	15:45:25.532	435		44.90
			435	44.90
			435	44.90
11/08/2025	15:45:19.910	1		44.91
			1	44.91
			1	44.91
11/08/2025	15:44:48.864	115		44.90
			40	44.90
			75	44.90
			115	44.90
11/08/2025	15:44:45.638	500		44.90
			50	44.90
			450	44.90
			500	44.90
11/08/2025	15:44:38.096	474		44.91
			474	44.91
			474	44.91
11/08/2025	15:44:37.054	500		44.91
			500	44.91
			500	44.91
11/08/2025	15:44:32.827	500		44.91
			500	44.91
			500	44.91
11/08/2025	15:44:32.377	500		44.91
			500	44.91
			500	44.91
11/08/2025	15:44:32.280	110		44.92
			110	44.92
			110	44.92
11/08/2025	15:44:28.030	500		44.92
			500	44.92
			500	44.92
11/08/2025	15:44:21.186	25		44.91
			25	44.91
			25	44.91
11/08/2025	15:44:19.164	1		44.91
			1	44.91
			1	44.91
11/08/2025	15:44:16.016	500		44.95
			500	44.95
			500	44.95
11/08/2025	15:44:07.433	500		44.97
			500	44.97
			500	44.97
11/08/2025	15:44:00.629	100		44.97
			100	44.97
			100	44.97
11/08/2025	15:42:50.601	720		44.96
			720	44.96
			720	44.96
11/08/2025	15:42:42.648	500		44.98
			500	44.98
			500	44.98
11/08/2025	15:42:14.474	1		44.99
			1	44.99
			1	44.99
11/08/2025	15:41:33.681	1		44.99
			1	44.99
			1	44.99
11/08/2025	15:41:25.076	2		44.97
			2	44.97
			2	44.97
11/08/2025	15:39:54.399	110		45.04
			110	45.04
			110	45.04
11/08/2025	15:39:34.591	500		45.04
			500	45.04
			500	45.04
11/08/2025	15:37:40.706	2		45.07
			2	45.07
			2	45.07
11/08/2025	15:36:24.071	5		45.09
			5	45.09
			5	45.09
11/08/2025	15:34:55.741	40		45.13
			40	45.13
			40	45.13
11/08/2025	15:34:30.294	25		45.14
			25	45.14
			25	45.14
11/08/2025	15:34:16.320	190		45.14
			190	45.14
			190	45.14
11/08/2025	15:34:00.032	70		45.15
			70	45.15
			70	45.15
11/08/2025	15:33:41.484	44		45.17
			44	45.17
			44	45.17
11/08/2025	15:33:08.782	260		45.15
			260	45.15
			260	45.15
11/08/2025	15:33:02.836	375		45.11
			375	45.11
			375	45.11
11/08/2025	15:31:50.858	500		45.10
			500	45.10
			500	45.10
11/08/2025	15:31:26.575	100		45.05
			100	45.05
			100	45.05
11/08/2025	15:31:15.971	200		45.02
			200	45.02
			200	45.02
11/08/2025	15:30:47.005	100		44.99
			100	44.99
			100	44.99
11/08/2025	15:29:13.395	1		45.02
			1	45.02
			1	45.02
11/08/2025	15:28:35.488	150		45.01
			150	45.01
			150	45.01
11/08/2025	15:25:25.255	24		44.98
			24	44.98
			24	44.98
11/08/2025	15:24:47.488	7		44.98
			7	44.98
			7	44.98
11/08/2025	15:21:09.350	193		44.98
			193	44.98
			193	44.98
11/08/2025	15:21:03.605	3		45.00
			3	45.00
			3	45.00
11/08/2025	15:20:58.881	1		45.01
			1	45.01
			1	45.01
11/08/2025	15:19:47.714	200		45.06
			200	45.06
			200	45.06
11/08/2025	15:17:33.482	1		45.06
			1	45.06
			1	45.06
11/08/2025	15:15:29.326	20		45.08
			20	45.08
			20	45.08
11/08/2025	15:14:59.660	34		45.07
			34	45.07
			34	45.07
11/08/2025	15:14:58.474	12		45.08
			12	45.08
			12	45.08
11/08/2025	15:13:22.922	199		45.06
			99	45.06
			199	45.06
			100	45.06
11/08/2025	15:11:25.128	500		45.07
			500	45.07
			500	45.07
11/08/2025	15:10:52.432	1		45.06
			1	45.06
			1	45.06
11/08/2025	15:10:14.309	280		45.05
			280	45.05
			280	45.05
11/08/2025	15:10:12.056	85		45.05
			85	45.05
			85	45.05
11/08/2025	15:07:51.267	2		45.03
			2	45.03
			2	45.03
11/08/2025	15:07:32.150	50		45.03
			50	45.03
			50	45.03
11/08/2025	15:05:52.658	20		45.04
			20	45.04
			20	45.04
11/08/2025	15:00:38.899	30		45.01
			30	45.01
			30	45.01
11/08/2025	14:59:53.801	180		45.01
			180	45.01
			180	45.01
11/08/2025	14:58:05.163	200		45.00
			200	45.00
			200	45.00
11/08/2025	14:57:35.766	222		45.01
			222	45.01
			222	45.01
11/08/2025	14:56:49.555	500		45.02
			500	45.02
			500	45.02
11/08/2025	14:55:32.858	20		45.00
			20	45.00
			20	45.00
11/08/2025	14:53:47.284	500		44.99
			500	44.99
			500	44.99
11/08/2025	14:51:47.782	50		45.00
			50	45.00
			50	45.00
11/08/2025	14:51:20.075	800		45.02
			800	45.02
			800	45.02
11/08/2025	14:51:11.923	500		44.99
			500	44.99
			500	44.99
11/08/2025	14:50:07.935	800		44.96
			800	44.96
			800	44.96
11/08/2025	14:49:54.731	500		44.99
			500	44.99
			500	44.99
11/08/2025	14:49:48.789	2		44.99
			2	44.99
			2	44.99
11/08/2025	14:47:35.521	5		44.98
			5	44.98
			5	44.98
11/08/2025	14:47:18.047	111		44.97
			111	44.97
			111	44.97
11/08/2025	14:46:38.795	12		44.94
			12	44.94
			12	44.94
11/08/2025	14:46:38.069	100		44.94
			100	44.94
			100	44.94
11/08/2025	14:44:49.181	5		44.97
			5	44.97
			5	44.97
11/08/2025	14:44:29.701	800		44.96
			800	44.96
			800	44.96
11/08/2025	14:41:06.669	200		44.96
			200	44.96
			200	44.96
11/08/2025	14:39:58.390	200		44.93
			200	44.93
			200	44.93
11/08/2025	14:39:05.443	1 600		44.91
			1 600	44.91
			1 600	44.91
11/08/2025	14:38:48.652	800		44.92
			800	44.92
			800	44.92
11/08/2025	14:38:23.327	800		44.92
			800	44.92
			800	44.92
11/08/2025	14:36:31.671	28		44.91
			28	44.91
			28	44.91
11/08/2025	14:35:21.531	110		44.95
			110	44.95
			110	44.95
11/08/2025	14:34:50.497	3		44.94
			3	44.94
			3	44.94
11/08/2025	14:34:29.764	2		44.95
			2	44.95
			2	44.95
11/08/2025	14:34:04.395	155		44.95
			155	44.95
			155	44.95
11/08/2025	14:33:07.947	100		44.95
			100	44.95
			100	44.95
11/08/2025	14:33:04.975	75		44.95
			75	44.95
			75	44.95
11/08/2025	14:32:30.309	30		44.95
			30	44.95
			30	44.95
11/08/2025	14:31:08.050	100		44.96
			100	44.96
			100	44.96
11/08/2025	14:29:04.408	220		44.97
			220	44.97
			220	44.97
11/08/2025	14:28:59.025	65		44.97
			65	44.97
			65	44.97
11/08/2025	14:28:55.014	1		44.97
			1	44.97
			1	44.97
11/08/2025	14:28:51.068	4		44.97
			4	44.97
			4	44.97
11/08/2025	14:28:34.360	15		44.98
			15	44.98
			15	44.98
11/08/2025	14:27:40.996	5		44.98
			5	44.98
			5	44.98
11/08/2025	14:27:14.039	25		44.98
			25	44.98
			25	44.98
11/08/2025	14:27:06.916	1		44.98
			1	44.98
			1	44.98
11/08/2025	14:26:51.644	50		44.98
			50	44.98
			50	44.98
11/08/2025	14:25:17.218	510		45.00
			510	45.00
			10	45.00
			500	45.00
11/08/2025	14:23:22.096	500		45.03
			500	45.03
			500	45.03
11/08/2025	14:22:37.413	300		45.04
			300	45.04
			300	45.04
11/08/2025	14:21:47.552	50		45.06
			50	45.06
			50	45.06
11/08/2025	14:21:41.796	13		45.08
			13	45.08
			13	45.08
11/08/2025	14:21:41.715	1		45.13
			1	45.13
			1	45.13
11/08/2025	14:20:59.296	800		45.12
			800	45.12
			800	45.12
11/08/2025	14:20:50.274	1		45.13
			1	45.13
			1	45.13
11/08/2025	14:20:08.860	3		45.10
			3	45.10
			3	45.10
11/08/2025	14:19:55.243	24		45.10
			24	45.10
			24	45.10
11/08/2025	14:16:28.058	68		45.11
			68	45.11
			68	45.11
11/08/2025	14:15:10.608	130		45.13
			130	45.13
			130	45.13
11/08/2025	14:15:08.692	100		45.14
			100	45.14
			100	45.14
11/08/2025	14:10:59.751	15		45.17
			15	45.17
			15	45.17
11/08/2025	14:09:44.181	14		45.16
			14	45.16
			14	45.16
11/08/2025	14:07:01.562	125		45.15
			125	45.15
			125	45.15
11/08/2025	14:06:57.146	60		45.15
			60	45.15
			60	45.15
11/08/2025	14:05:51.020	250		45.15
			250	45.15
			250	45.15
11/08/2025	14:05:29.564	100		45.15
			100	45.15
			100	45.15
11/08/2025	14:04:08.766	50		45.15
			50	45.15
			50	45.15
11/08/2025	14:01:36.145	150		45.19
			150	45.19
			150	45.19
11/08/2025	13:59:35.587	90		45.20
			90	45.20
			90	45.20
11/08/2025	13:58:31.514	20		45.21
			20	45.21
			20	45.21
11/08/2025	13:57:43.483	800		45.23
			800	45.23
			800	45.23
11/08/2025	13:55:29.826	66		45.17
			66	45.17
			66	45.17
11/08/2025	13:53:59.263	25		45.16
			25	45.16
			25	45.16
11/08/2025	13:52:58.461	600		45.17
			600	45.17
			600	45.17
11/08/2025	13:52:09.623	50		45.17
			50	45.17
			50	45.17
11/08/2025	13:50:57.645	70		45.16
			70	45.16
			70	45.16
11/08/2025	13:50:29.053	160		45.16
			160	45.16
			160	45.16
11/08/2025	13:49:24.842	300		45.16
			300	45.16
			300	45.16
11/08/2025	13:49:06.249	800		45.17
			800	45.17
			800	45.17
11/08/2025	13:48:48.327	800		45.15
			800	45.15
			800	45.15
11/08/2025	13:48:41.816	2		45.16
			2	45.16
			2	45.16
11/08/2025	13:46:02.151	800		45.14
			800	45.14
			800	45.14
11/08/2025	13:45:36.805	44		45.13
			44	45.13
			44	45.13
11/08/2025	13:42:37.167	600		45.12
			600	45.12
			600	45.12

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: 1 505.00
Ask: 1 511.00
Volume: 174 381
-6.92%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice