Tradegate Exchange

BASF SE

999

795

44.55

Date	Time	Volume	Order Volume	Price
16/12/2025	21:38:38.629	260		44.55
			50	44.55
			30	44.55
			55	44.55
			260	44.55
			75	44.55
			50	44.55
16/12/2025	21:30:36.668	333		44.44
			58	44.44
			50	44.44
			225	44.44
			333	44.44
16/12/2025	21:26:46.292	200		44.52
			200	44.52
			50	44.52
			30	44.52
			120	44.52
16/12/2025	21:26:22.990	60		44.44
			60	44.44
			60	44.44
16/12/2025	21:23:55.130	10		44.41
			10	44.41
			10	44.41
16/12/2025	21:21:19.132	200		44.45
			15	44.45
			120	44.45
			50	44.45
			200	44.45
			15	44.45
16/12/2025	21:13:32.624	535		44.50
			535	44.50
			535	44.50
16/12/2025	21:13:23.245	165		44.50
			50	44.50
			165	44.50
			15	44.50
			100	44.50
16/12/2025	21:10:28.936	250		44.46
			250	44.46
			150	44.46
			100	44.46
16/12/2025	21:10:15.164	20		44.43
			20	44.43
			20	44.43
16/12/2025	21:09:43.826	165		44.43
			165	44.43
			165	44.43
16/12/2025	21:05:08.012	250		44.45
			250	44.45
			250	44.45
16/12/2025	21:04:19.106	250		44.45
			250	44.45
			250	44.45
16/12/2025	21:02:31.583	24		44.46
			24	44.46
			24	44.46
16/12/2025	21:02:30.766	4		44.43
			4	44.43
			4	44.43
16/12/2025	21:01:05.285	40		44.47
			40	44.47
			40	44.47
16/12/2025	20:44:52.419	55		44.47
			55	44.47
			55	44.47
16/12/2025	20:44:29.038	100		44.40
			100	44.40
			100	44.40
16/12/2025	20:41:08.822	13		44.38
			13	44.38
			13	44.38
16/12/2025	20:40:51.405	225		44.38
			225	44.38
			225	44.38
16/12/2025	20:40:51.278	10		44.38
			10	44.38
			10	44.38
16/12/2025	20:38:59.371	250		44.39
			50	44.39
			200	44.39
			250	44.39
16/12/2025	20:38:35.763	50		44.44
			50	44.44
			50	44.44
16/12/2025	20:38:10.655	250		44.44
			250	44.44
			250	44.44
16/12/2025	20:31:11.141	34		44.44
			34	44.44
			34	44.44
16/12/2025	20:19:40.539	22		44.53
			22	44.53
			22	44.53
16/12/2025	20:17:15.142	100		44.50
			50	44.50
			50	44.50
			100	44.50
16/12/2025	20:05:41.749	425		44.40
			250	44.40
			425	44.40
			140	44.40
			35	44.40
16/12/2025	20:05:36.880	575		44.46
			575	44.46
			500	44.46
			75	44.46
16/12/2025	20:03:33.221	4		44.62
			4	44.62
			4	44.62
16/12/2025	20:02:29.544	259		44.57
			59	44.57
			259	44.57
			100	44.57
			100	44.57
16/12/2025	20:02:11.615	259		44.58
			259	44.58
			259	44.58
16/12/2025	19:58:44.350	2		44.70
			2	44.70
			2	44.70
16/12/2025	19:55:05.457	3		44.55
			3	44.55
			3	44.55
16/12/2025	19:53:46.265	25		44.54
			25	44.54
			25	44.54
16/12/2025	19:53:33.434	89		44.66
			59	44.66
			30	44.66
			89	44.66
16/12/2025	19:49:49.624	145		44.55
			50	44.55
			50	44.55
			45	44.55
			145	44.55
16/12/2025	19:48:59.685	5		44.55
			5	44.55
			5	44.55
16/12/2025	19:46:20.563	15		44.70
			15	44.70
			15	44.70
16/12/2025	19:44:37.564	10		44.52
			10	44.52
			10	44.52
16/12/2025	19:43:45.000	10		44.69
			10	44.69
			10	44.69
16/12/2025	19:40:50.061	153		44.66
			100	44.66
			3	44.66
			50	44.66
			153	44.66
16/12/2025	19:37:13.737	2		44.66
			2	44.66
			2	44.66
16/12/2025	19:19:12.056	20		44.58
			12	44.58
			8	44.58
			20	44.58
16/12/2025	19:08:20.750	100		44.50
			100	44.50
			100	44.50
16/12/2025	19:03:54.780	500		44.51
			500	44.51
			500	44.51
16/12/2025	19:03:45.050	500		44.52
			500	44.52
			500	44.52
16/12/2025	19:03:33.542	500		44.52
			500	44.52
			500	44.52
16/12/2025	19:03:27.861	50		44.59
			50	44.59
			50	44.59
16/12/2025	19:02:43.316	20		44.59
			20	44.59
			20	44.59
16/12/2025	19:00:22.403	8		44.59
			8	44.59
			8	44.59
16/12/2025	18:57:36.403	200		44.52
			200	44.52
			200	44.52
16/12/2025	18:56:58.747	200		44.51
			200	44.51
			200	44.51
16/12/2025	18:55:56.612	500		44.51
			20	44.51
			500	44.51
			100	44.51
			380	44.51
16/12/2025	18:50:12.397	6		44.60
			6	44.60
			6	44.60
16/12/2025	18:38:22.249	6		44.64
			6	44.64
			6	44.64
16/12/2025	18:37:04.592	192		44.53
			42	44.53
			50	44.53
			83	44.53
			150	44.53
			59	44.53
16/12/2025	18:35:11.410	409		44.55
			100	44.55
			409	44.55
			309	44.55
16/12/2025	18:34:36.738	100		44.55
			12	44.55
			50	44.55
			38	44.55
			100	44.55
16/12/2025	18:34:13.547	10		44.55
			10	44.55
			10	44.55
16/12/2025	18:33:16.701	2		44.53
			2	44.53
			2	44.53
16/12/2025	18:31:28.707	50		44.65
			50	44.65
			50	44.65
16/12/2025	18:31:13.094	450		44.64
			100	44.64
			100	44.64
			250	44.64
			450	44.64
16/12/2025	18:29:37.991	10		44.64
			10	44.64
			10	44.64
16/12/2025	18:18:11.694	90		44.64
			90	44.64
			90	44.64
16/12/2025	18:12:57.764	6		44.64
			6	44.64
			6	44.64
16/12/2025	18:07:19.536	125		44.64
			50	44.64
			16	44.64
			59	44.64
			125	44.64
16/12/2025	18:04:26.734	140		44.53
			100	44.53
			140	44.53
			40	44.53
16/12/2025	17:59:43.365	200		44.53
			50	44.53
			200	44.53
			50	44.53
			100	44.53
16/12/2025	17:56:28.209	23		44.70
			23	44.70
			23	44.70
16/12/2025	17:54:36.259	1		44.66
			1	44.66
			1	44.66
16/12/2025	17:53:26.902	10		44.68
			10	44.68
			10	44.68
16/12/2025	17:52:06.804	15		44.69
			15	44.69
			15	44.69
16/12/2025	17:40:53.105	5		44.48
			5	44.48
			5	44.48
16/12/2025	17:40:45.580	10		44.60
			10	44.60
			10	44.60
16/12/2025	17:39:26.446	5		44.46
			5	44.46
			5	44.46
16/12/2025	17:38:17.031	112		44.57
			112	44.57
			112	44.57
16/12/2025	17:37:46.858	50		44.46
			50	44.46
			50	44.46
16/12/2025	17:37:31.771	4		44.57
			4	44.57
			4	44.57
16/12/2025	17:36:59.949	275		44.45
			195	44.45
			20	44.45
			275	44.45
			60	44.45
16/12/2025	17:36:58.460	3		44.45
			3	44.45
			3	44.45
16/12/2025	17:36:22.883	3		44.57
			3	44.57
			3	44.57
16/12/2025	17:27:51.089	250		44.55
			250	44.55
			250	44.55
16/12/2025	17:25:08.654	800		44.52
			800	44.52
			800	44.52
16/12/2025	17:22:35.531	500		44.51
			500	44.51
			500	44.51
16/12/2025	17:21:11.223	15		44.49
			15	44.49
			15	44.49
16/12/2025	17:20:46.961	50		44.50
			50	44.50
			50	44.50
16/12/2025	17:19:57.538	200		44.50
			200	44.50
			200	44.50
16/12/2025	17:17:16.985	200		44.44
			200	44.44
			200	44.44
16/12/2025	17:16:41.687	80		44.48
			80	44.48
			80	44.48
16/12/2025	17:16:32.025	3		44.48
			3	44.48
			3	44.48
16/12/2025	17:15:10.578	75		44.46
			75	44.46
			75	44.46
16/12/2025	17:12:42.319	400		44.43
			400	44.43
			400	44.43
16/12/2025	17:12:05.991	100		44.44
			100	44.44
			100	44.44
16/12/2025	17:11:00.033	100		44.44
			100	44.44
			100	44.44
16/12/2025	17:09:22.616	10		44.46
			10	44.46
			10	44.46
16/12/2025	17:07:33.098	3		44.42
			3	44.42
			3	44.42
16/12/2025	17:07:18.227	51		44.43
			51	44.43
			51	44.43
16/12/2025	17:06:12.841	51		44.43
			51	44.43
			51	44.43
16/12/2025	17:05:34.941	700		44.44
			700	44.44
			700	44.44
16/12/2025	17:05:07.592	100		44.43
			100	44.43
			100	44.43
16/12/2025	17:04:55.883	100		44.42
			100	44.42
			100	44.42
16/12/2025	17:04:28.564	50		44.39
			50	44.39
			50	44.39
16/12/2025	17:04:28.433	200		44.40
			200	44.40
			200	44.40
16/12/2025	17:03:51.798	1		44.48
			1	44.48
			1	44.48
16/12/2025	17:03:51.479	250		44.48
			250	44.48
			250	44.48
16/12/2025	17:03:46.481	75		44.49
			75	44.49
			75	44.49
16/12/2025	17:02:56.084	280		44.50
			280	44.50
			280	44.50
16/12/2025	17:02:50.472	725		44.49
			725	44.49
			725	44.49
16/12/2025	17:02:37.133	20		44.49
			20	44.49
			20	44.49
16/12/2025	17:01:20.584	50		44.50
			50	44.50
			50	44.50
16/12/2025	16:59:21.616	116		44.52
			116	44.52
			116	44.52
16/12/2025	16:58:30.307	600		44.49
			600	44.49
			600	44.49
16/12/2025	16:58:22.997	330		44.49
			330	44.49
			330	44.49
16/12/2025	16:57:48.329	15		44.49
			15	44.49
			15	44.49
16/12/2025	16:57:27.242	100		44.52
			100	44.52
			100	44.52
16/12/2025	16:56:12.739	10		44.57
			10	44.57
			10	44.57
16/12/2025	16:55:32.082	127		44.56
			127	44.56
			127	44.56
16/12/2025	16:55:23.600	200		44.56
			200	44.56
			200	44.56
16/12/2025	16:53:40.531	60		44.53
			60	44.53
			60	44.53
16/12/2025	16:50:56.092	600		44.46
			600	44.46
			600	44.46
16/12/2025	16:50:32.410	20		44.46
			20	44.46
			20	44.46
16/12/2025	16:48:41.656	100		44.44
			100	44.44
			100	44.44
16/12/2025	16:48:12.287	50		44.45
			50	44.45
			50	44.45
16/12/2025	16:47:45.587	600		44.44
			600	44.44
			600	44.44
16/12/2025	16:47:30.825	140		44.44
			140	44.44
			140	44.44
16/12/2025	16:46:09.487	80		44.44
			80	44.44
			80	44.44
16/12/2025	16:46:01.554	175		44.45
			175	44.45
			175	44.45
16/12/2025	16:45:53.620	100		44.44
			100	44.44
			100	44.44
16/12/2025	16:45:33.293	11		44.43
			11	44.43
			11	44.43
16/12/2025	16:43:12.047	125		44.44
			125	44.44
			125	44.44
16/12/2025	16:42:09.590	10		44.45
			10	44.45
			10	44.45
16/12/2025	16:41:53.920	85		44.43
			85	44.43
			85	44.43
16/12/2025	16:40:34.801	50		44.44
			50	44.44
			50	44.44
16/12/2025	16:38:36.760	120		44.43
			120	44.43
			120	44.43
16/12/2025	16:36:53.589	100		44.44
			100	44.44
			100	44.44
16/12/2025	16:35:54.618	30		44.48
			30	44.48
			30	44.48
16/12/2025	16:35:40.738	300		44.46
			300	44.46
			200	44.46
			100	44.46
16/12/2025	16:35:40.231	800		44.46
			800	44.46
			800	44.46
16/12/2025	16:35:35.927	800		44.46
			800	44.46
			800	44.46
16/12/2025	16:35:20.892	800		44.46
			800	44.46
			800	44.46
16/12/2025	16:35:02.215	100		44.48
			100	44.48
			100	44.48
16/12/2025	16:33:17.853	6 230		44.50
			6 230	44.50
			6 230	44.50
16/12/2025	16:32:51.005	800		44.50
			100	44.50
			300	44.50
			30	44.50
			100	44.50
			270	44.50
			800	44.50
16/12/2025	16:32:27.717	50		44.55
			50	44.55
			50	44.55
16/12/2025	16:32:09.757	63		44.53
			63	44.53
			63	44.53
16/12/2025	16:30:12.409	800		44.55
			800	44.55
			800	44.55
16/12/2025	16:29:04.813	270		44.53
			270	44.53
			270	44.53
16/12/2025	16:29:02.567	700		44.54
			700	44.54
			700	44.54
16/12/2025	16:29:02.016	800		44.54
			800	44.54
			800	44.54
16/12/2025	16:28:38.896	5 400		44.60
			5 400	44.60
			5 400	44.60
16/12/2025	16:28:25.986	600		44.55
			600	44.55
			600	44.55
16/12/2025	16:28:23.714	373		44.55
			373	44.55
			373	44.55
16/12/2025	16:27:59.089	400		44.57
			400	44.57
			400	44.57
16/12/2025	16:26:16.219	25		44.59
			25	44.59
			25	44.59
16/12/2025	16:25:46.635	250		44.61
			250	44.61
			250	44.61
16/12/2025	16:24:45.756	30		44.62
			30	44.62
			30	44.62
16/12/2025	16:24:17.033	200		44.63
			200	44.63
			200	44.63
16/12/2025	16:23:54.435	150		44.61
			150	44.61
			150	44.61
16/12/2025	16:22:49.490	129		44.61
			129	44.61
			129	44.61
16/12/2025	16:22:14.815	200		44.58
			200	44.58
			200	44.58
16/12/2025	16:22:11.011	80		44.58
			80	44.58
			80	44.58
16/12/2025	16:21:10.379	21		44.61
			21	44.61
			21	44.61
16/12/2025	16:20:22.890	500		44.60
			500	44.60
			500	44.60
16/12/2025	16:19:54.699	375		44.62
			375	44.62
			375	44.62
16/12/2025	16:19:08.563	1		44.58
			1	44.58
			1	44.58
16/12/2025	16:18:52.057	234		44.56
			234	44.56
			234	44.56
16/12/2025	16:18:15.668	100		44.57
			100	44.57
			100	44.57
16/12/2025	16:16:48.959	80		44.56
			80	44.56
			80	44.56
16/12/2025	16:14:30.273	100		44.60
			100	44.60
			100	44.60
16/12/2025	16:13:56.732	600		44.60
			600	44.60
			600	44.60
16/12/2025	16:12:14.610	250		44.60
			250	44.60
			250	44.60
16/12/2025	16:12:10.667	50		44.61
			50	44.61
			50	44.61
16/12/2025	16:11:17.061	3		44.62
			3	44.62
			3	44.62
16/12/2025	16:10:48.030	300		44.64
			300	44.64
			300	44.64
16/12/2025	16:09:12.949	250		44.64
			250	44.64
			250	44.64
16/12/2025	16:08:49.063	40		44.67
			40	44.67
			40	44.67
16/12/2025	16:08:31.222	500		44.66
			500	44.66
			500	44.66
16/12/2025	16:06:05.055	400		44.66
			400	44.66
			400	44.66
16/12/2025	16:05:53.570	600		44.66
			600	44.66
			600	44.66
16/12/2025	16:04:05.053	50		44.65
			50	44.65
			50	44.65
16/12/2025	16:03:57.432	800		44.64
			800	44.64
			800	44.64
16/12/2025	16:03:50.953	300		44.66
			300	44.66
			300	44.66
16/12/2025	16:02:55.788	2 230		44.70
			1 980	44.70
			250	44.70
			2 230	44.70
16/12/2025	16:02:48.601	800		44.70
			30	44.70
			800	44.70
			770	44.70
16/12/2025	16:02:16.216	1 500		44.71
			1 500	44.71
			790	44.71
			630	44.71
			50	44.71
			30	44.71
16/12/2025	16:01:56.941	600		44.80
			600	44.80
			600	44.80
16/12/2025	16:00:58.778	140		44.82
			140	44.82
			140	44.82
16/12/2025	16:00:02.078	27		44.84
			27	44.84
			27	44.84
16/12/2025	15:58:51.759	3		44.88
			3	44.88
			3	44.88
16/12/2025	15:58:09.880	100		44.87
			100	44.87
			100	44.87
16/12/2025	15:58:05.738	3		44.87
			3	44.87
			3	44.87
16/12/2025	15:57:46.924	10		44.90
			10	44.90
			10	44.90
16/12/2025	15:56:57.876	30		44.86
			30	44.86
			30	44.86
16/12/2025	15:56:01.216	30		44.90
			30	44.90
			30	44.90
16/12/2025	15:55:04.023	300		44.90
			300	44.90
			300	44.90
16/12/2025	15:55:00.254	400		44.89
			400	44.89
			400	44.89
16/12/2025	15:54:57.701	100		44.89
			100	44.89
			100	44.89
16/12/2025	15:53:34.615	20		44.90
			20	44.90
			20	44.90
16/12/2025	15:53:21.008	1		44.90
			1	44.90
			1	44.90
16/12/2025	15:53:20.182	36		44.90
			36	44.90
			36	44.90
16/12/2025	15:52:57.962	650		44.90
			650	44.90
			650	44.90
16/12/2025	15:51:22.638	125		44.87
			125	44.87
			125	44.87
16/12/2025	15:50:40.504	200		44.88
			200	44.88
			200	44.88
16/12/2025	15:47:50.230	70		44.88
			70	44.88
			70	44.88
16/12/2025	15:46:59.275	3		44.87
			3	44.87
			3	44.87
16/12/2025	15:45:26.392	231		44.82
			231	44.82
			231	44.82
16/12/2025	15:45:13.106	92		44.83
			92	44.83
			92	44.83
16/12/2025	15:44:40.544	1		44.84
			1	44.84
			1	44.84
16/12/2025	15:44:18.998	4		44.84
			4	44.84
			4	44.84
16/12/2025	15:43:33.323	100		44.84
			100	44.84
			100	44.84
16/12/2025	15:43:17.030	300		44.89
			300	44.89
			300	44.89
16/12/2025	15:41:44.645	11		44.93
			11	44.93
			11	44.93
16/12/2025	15:41:26.410	24		44.92
			24	44.92
			24	44.92
16/12/2025	15:39:05.458	50		44.91
			50	44.91
			50	44.91
16/12/2025	15:38:04.671	1		44.94
			1	44.94
			1	44.94
16/12/2025	15:36:23.473	400		44.94
			400	44.94
			400	44.94
16/12/2025	15:36:21.976	1		44.94
			1	44.94
			1	44.94
16/12/2025	15:36:05.585	19		44.92
			19	44.92
			19	44.92
16/12/2025	15:34:44.378	220		44.93
			220	44.93
			220	44.93
16/12/2025	15:34:01.204	400		44.90
			400	44.90
			400	44.90
16/12/2025	15:33:55.592	30		44.90
			30	44.90
			30	44.90
16/12/2025	15:33:36.760	190		44.89
			190	44.89
			190	44.89
16/12/2025	15:33:31.592	600		44.91
			600	44.91
			600	44.91
16/12/2025	15:32:36.758	61		44.90
			61	44.90
			61	44.90
16/12/2025	15:31:56.855	417		44.92
			417	44.92
			417	44.92
16/12/2025	15:30:43.533	40		44.97
			40	44.97
			40	44.97
16/12/2025	15:28:22.181	30		44.93
			30	44.93
			30	44.93
16/12/2025	15:27:57.807	6		44.94
			6	44.94
			6	44.94
16/12/2025	15:27:50.432	23		44.93
			23	44.93
			23	44.93
16/12/2025	15:25:53.569	150		44.97
			150	44.97
			150	44.97
16/12/2025	15:25:47.083	70		44.97
			70	44.97
			70	44.97
16/12/2025	15:24:24.492	300		44.93
			300	44.93
			300	44.93
16/12/2025	15:24:04.522	44		44.94
			44	44.94
			44	44.94
16/12/2025	15:19:41.380	110		44.92
			110	44.92
			110	44.92
16/12/2025	15:17:45.020	600		44.93
			600	44.93
			600	44.93
16/12/2025	15:16:38.801	200		44.93
			200	44.93
			200	44.93
16/12/2025	15:13:19.527	600		44.96
			600	44.96
			600	44.96
16/12/2025	15:13:01.245	67		44.97
			67	44.97
			67	44.97
16/12/2025	15:10:53.741	200		44.96
			200	44.96
			200	44.96
16/12/2025	15:07:26.496	600		44.96
			600	44.96
			600	44.96
16/12/2025	15:06:38.276	91		44.97
			91	44.97
			91	44.97
16/12/2025	15:06:16.099	400		44.97
			400	44.97
			400	44.97
16/12/2025	15:05:04.949	400		44.98
			400	44.98
			400	44.98
16/12/2025	15:05:04.770	113		44.98
			113	44.98
			113	44.98
16/12/2025	15:04:33.529	500		44.98
			500	44.98
			500	44.98
16/12/2025	15:04:25.624	100		44.97
			100	44.97
			100	44.97
16/12/2025	15:03:52.225	94		44.96
			94	44.96
			94	44.96
16/12/2025	15:03:12.336	800		44.97
			800	44.97
			800	44.97
16/12/2025	15:01:17.728	40		45.01
			40	45.01
			40	45.01
16/12/2025	15:01:11.109	600		45.03
			600	45.03
			600	45.03
16/12/2025	15:00:01.086	100		45.00
			100	45.00
			100	45.00
16/12/2025	14:57:53.364	3		45.00
			3	45.00
			3	45.00
16/12/2025	14:56:34.475	251		45.04
			251	45.04
			251	45.04
16/12/2025	14:56:32.551	100		45.04
			100	45.04
			100	45.04
16/12/2025	14:55:12.729	100		45.01
			100	45.01
			100	45.01
16/12/2025	14:54:24.623	1		45.02
			1	45.02
			1	45.02
16/12/2025	14:54:20.591	20		45.02
			20	45.02
			20	45.02
16/12/2025	14:52:04.852	50		44.99
			50	44.99
			50	44.99
16/12/2025	14:50:53.937	50		45.02
			50	45.02
			50	45.02
16/12/2025	14:50:51.400	80		45.01
			80	45.01
			80	45.01
16/12/2025	14:50:45.879	127		45.01
			127	45.01
			127	45.01
16/12/2025	14:49:39.646	600		45.05
			600	45.05
			600	45.05
16/12/2025	14:48:47.858	10		45.04
			10	45.04
			10	45.04
16/12/2025	14:46:42.469	750		45.02
			750	45.02
			750	45.02
16/12/2025	14:46:22.774	400		45.03
			400	45.03
			400	45.03
16/12/2025	14:46:00.252	600		45.02
			600	45.02
			600	45.02
16/12/2025	14:44:14.598	50		44.97
			50	44.97
			50	44.97
16/12/2025	14:43:29.749	300		45.00
			300	45.00
			300	45.00
16/12/2025	14:41:38.721	100		45.01
			100	45.01
			100	45.01
16/12/2025	14:41:21.672	778		45.01
			778	45.01
			778	45.01
16/12/2025	14:40:45.463	150		45.03
			150	45.03
			150	45.03
16/12/2025	14:39:59.785	20		45.03
			20	45.03
			20	45.03
16/12/2025	14:36:24.991	500		44.99
			500	44.99
			500	44.99
16/12/2025	14:34:05.477	160		45.05
			160	45.05
			160	45.05
16/12/2025	14:33:54.830	150		45.05
			150	45.05
			150	45.05
16/12/2025	14:33:22.050	200		45.04
			200	45.04
			200	45.04
16/12/2025	14:31:56.578	30		45.04
			30	45.04
			30	45.04
16/12/2025	14:31:44.765	8		45.07
			8	45.07
			8	45.07
16/12/2025	14:31:22.715	800		45.10
			800	45.10
			800	45.10
16/12/2025	14:30:14.566	70		45.03
			70	45.03
			70	45.03
16/12/2025	14:30:09.317	15		45.00
			15	45.00
			15	45.00
16/12/2025	14:29:17.584	574		45.00
			574	45.00
			574	45.00
16/12/2025	14:29:07.837	600		45.00
			600	45.00
			600	45.00
16/12/2025	14:28:32.757	1 300		45.00
			1 200	45.00
			1 300	45.00
			100	45.00
16/12/2025	14:27:03.702	800		45.00
			800	45.00
			800	45.00
16/12/2025	14:26:19.393	60		45.00
			60	45.00
			60	45.00
16/12/2025	14:25:13.805	10		45.02
			10	45.02
			10	45.02
16/12/2025	14:25:04.477	359		45.05
			359	45.05
			359	45.05
16/12/2025	14:24:36.126	800		45.05
			800	45.05
			800	45.05
16/12/2025	14:23:54.873	155		45.06
			155	45.06
			155	45.06
16/12/2025	14:23:09.480	1		45.09
			1	45.09
			1	45.09
16/12/2025	14:22:51.676	11		45.08
			11	45.08
			11	45.08
16/12/2025	14:22:49.308	100		45.08
			100	45.08
			100	45.08
16/12/2025	14:18:36.853	20		45.08
			20	45.08
			20	45.08
16/12/2025	14:16:55.191	600		45.07
			600	45.07
			600	45.07
16/12/2025	14:16:11.685	300		45.07
			300	45.07
			300	45.07
16/12/2025	14:15:32.028	20		45.07
			20	45.07
			20	45.07
16/12/2025	14:14:28.043	2		45.08
			2	45.08
			2	45.08
16/12/2025	14:13:48.197	30		45.08
			30	45.08
			30	45.08
16/12/2025	14:12:35.931	380		45.08
			380	45.08
			380	45.08
16/12/2025	14:11:46.523	600		45.06
			600	45.06
			600	45.06
16/12/2025	14:11:40.130	1		45.06
			1	45.06
			1	45.06
16/12/2025	14:11:12.755	34		45.05
			34	45.05
			34	45.05
16/12/2025	14:11:08.919	2		45.05
			2	45.05
			2	45.05
16/12/2025	14:10:10.210	5		45.05
			5	45.05
			5	45.05
16/12/2025	14:07:52.226	800		45.02
			800	45.02
			800	45.02
16/12/2025	14:07:09.844	42		45.00
			42	45.00
			42	45.00
16/12/2025	14:05:01.465	300		44.97
			300	44.97
			300	44.97
16/12/2025	14:04:48.670	600		44.98
			600	44.98
			600	44.98
16/12/2025	14:04:48.547	26		44.98
			26	44.98
			26	44.98
16/12/2025	14:03:34.193	120		44.99
			120	44.99
			120	44.99
16/12/2025	14:03:07.898	80		44.98
			80	44.98
			80	44.98
16/12/2025	14:01:01.573	60		45.03
			60	45.03
			60	45.03
16/12/2025	14:00:23.519	15		45.03
			15	45.03
			15	45.03

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: 1 501.50
Ask: 1 503.50
Volume: 75 556
-1.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:40:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice