Tradegate Exchange

BASF SE

1085

881

44.42

Date	Time	Volume	Order Volume	Price
14/05/2025	20:10:45.305	132		44.42
			132	44.42
			132	44.42
14/05/2025	20:10:06.117	1 515		44.42
			15	44.42
			1 515	44.42
			1 500	44.42
14/05/2025	20:09:54.626	500		44.43
			500	44.43
			500	44.43
14/05/2025	20:09:44.198	165		44.43
			165	44.43
			165	44.43
14/05/2025	20:03:14.692	50		44.46
			50	44.46
			35	44.46
			15	44.46
14/05/2025	20:00:40.518	60		44.43
			45	44.43
			60	44.43
			15	44.43
14/05/2025	19:58:57.759	20		44.46
			20	44.46
			20	44.46
14/05/2025	19:56:58.835	21		44.46
			21	44.46
			21	44.46
14/05/2025	19:48:14.413	1		44.46
			1	44.46
			1	44.46
14/05/2025	19:38:02.772	55		44.48
			55	44.48
			40	44.48
			15	44.48
14/05/2025	19:34:32.337	2		44.43
			2	44.43
			2	44.43
14/05/2025	19:34:05.426	15		44.43
			15	44.43
			15	44.43
14/05/2025	19:31:45.091	25		44.43
			25	44.43
			25	44.43
14/05/2025	19:30:48.666	250		44.43
			150	44.43
			250	44.43
			100	44.43
14/05/2025	19:30:12.642	10		44.43
			10	44.43
			10	44.43
14/05/2025	19:28:56.495	3		44.43
			3	44.43
			3	44.43
14/05/2025	19:28:18.550	3		44.49
			3	44.49
			3	44.49
14/05/2025	19:27:58.928	23		44.43
			23	44.43
			23	44.43
14/05/2025	19:27:55.021	150		44.43
			150	44.43
			150	44.43
14/05/2025	19:26:50.266	30		44.43
			30	44.43
			15	44.43
			15	44.43
14/05/2025	19:26:47.559	10		44.49
			10	44.49
			10	44.49
14/05/2025	19:25:23.500	50		44.49
			35	44.49
			50	44.49
			15	44.49
14/05/2025	19:23:37.558	3 500		44.42
			3 500	44.42
			3 500	44.42
14/05/2025	19:20:09.053	10		44.43
			10	44.43
			10	44.43
14/05/2025	19:18:58.100	2		44.54
			2	44.54
			2	44.54
14/05/2025	19:18:13.814	415		44.44
			150	44.44
			184	44.44
			231	44.44
			15	44.44
			250	44.44
14/05/2025	19:17:58.864	389		44.46
			389	44.46
			327	44.46
			50	44.46
			12	44.46
14/05/2025	19:13:00.083	7		44.46
			7	44.46
			7	44.46
14/05/2025	19:12:39.072	2		44.55
			2	44.55
			2	44.55
14/05/2025	19:07:00.932	120		44.46
			120	44.46
			120	44.46
14/05/2025	19:06:49.404	5		44.46
			5	44.46
			5	44.46
14/05/2025	19:06:38.783	813		44.50
			100	44.50
			573	44.50
			813	44.50
			15	44.50
			125	44.50
14/05/2025	19:06:07.054	11		44.53
			11	44.53
			11	44.53
14/05/2025	19:04:59.335	2		44.59
			2	44.59
			2	44.59
14/05/2025	19:04:46.690	10		44.53
			4	44.53
			10	44.53
			6	44.53
14/05/2025	19:02:23.588	120		44.60
			120	44.60
			70	44.60
			50	44.60
14/05/2025	19:01:14.538	20		44.60
			20	44.60
			20	44.60
14/05/2025	18:58:00.556	25		44.60
			25	44.60
			25	44.60
14/05/2025	18:57:28.321	50		44.52
			50	44.52
			50	44.52
14/05/2025	18:56:25.258	15		44.60
			15	44.60
			15	44.60
14/05/2025	18:56:01.794	2		44.60
			2	44.60
			2	44.60
14/05/2025	18:54:44.523	2		44.60
			2	44.60
			2	44.60
14/05/2025	18:54:05.745	100		44.60
			100	44.60
			100	44.60
14/05/2025	18:53:23.277	1		44.55
			1	44.55
			1	44.55
14/05/2025	18:52:29.210	8		44.59
			8	44.59
			8	44.59
14/05/2025	18:51:21.364	10		44.60
			10	44.60
			10	44.60
14/05/2025	18:51:17.399	93		44.60
			15	44.60
			93	44.60
			78	44.60
14/05/2025	18:50:42.289	224		44.54
			59	44.54
			40	44.54
			125	44.54
			224	44.54
14/05/2025	18:50:18.992	250		44.51
			250	44.51
			250	44.51
14/05/2025	18:50:03.800	10		44.54
			10	44.54
			10	44.54
14/05/2025	18:49:45.931	50		44.51
			50	44.51
			50	44.51
14/05/2025	18:49:45.839	27		44.50
			15	44.50
			12	44.50
			27	44.50
14/05/2025	18:46:27.946	100		44.50
			100	44.50
			100	44.50
14/05/2025	18:45:32.356	35		44.46
			35	44.46
			35	44.46
14/05/2025	18:43:23.280	16		44.43
			12	44.43
			4	44.43
			16	44.43
14/05/2025	18:38:30.448	1		44.43
			1	44.43
			1	44.43
14/05/2025	18:31:03.054	70		44.48
			70	44.48
			40	44.48
			30	44.48
14/05/2025	18:29:44.651	4		44.49
			4	44.49
			4	44.49
14/05/2025	18:24:26.761	10		44.50
			10	44.50
			10	44.50
14/05/2025	18:19:43.266	9		44.43
			9	44.43
			9	44.43
14/05/2025	18:18:53.662	2		44.52
			2	44.52
			2	44.52
14/05/2025	18:18:11.744	100		44.43
			85	44.43
			15	44.43
			100	44.43
14/05/2025	18:17:52.029	25		44.52
			25	44.52
			25	44.52
14/05/2025	18:17:26.559	4		44.52
			4	44.52
			4	44.52
14/05/2025	18:17:06.291	1		44.52
			1	44.52
			1	44.52
14/05/2025	18:15:23.987	200		44.50
			200	44.50
			50	44.50
			50	44.50
			100	44.50
14/05/2025	18:15:21.606	40		44.50
			40	44.50
			15	44.50
			25	44.50
14/05/2025	18:14:44.732	14		44.50
			14	44.50
			14	44.50
14/05/2025	18:14:02.538	350		44.43
			350	44.43
			350	44.43
14/05/2025	18:13:18.997	250		44.45
			250	44.45
			250	44.45
14/05/2025	18:13:13.494	14		44.52
			14	44.52
			14	44.52
14/05/2025	18:06:47.576	1		44.46
			1	44.46
			1	44.46
14/05/2025	18:05:51.602	300		44.46
			300	44.46
			250	44.46
			50	44.46
14/05/2025	18:05:24.445	100		44.46
			30	44.46
			70	44.46
			100	44.46
14/05/2025	18:03:32.554	200		44.43
			100	44.43
			200	44.43
			100	44.43
14/05/2025	18:03:01.704	90		44.43
			15	44.43
			50	44.43
			90	44.43
			25	44.43
14/05/2025	18:01:37.779	100		44.63
			50	44.63
			20	44.63
			100	44.63
			30	44.63
14/05/2025	18:01:31.282	125		44.47
			15	44.47
			100	44.47
			10	44.47
			125	44.47
14/05/2025	18:00:53.000	3		44.47
			3	44.47
			3	44.47
14/05/2025	18:00:22.362	31		44.63
			31	44.63
			15	44.63
			16	44.63
14/05/2025	17:59:16.824	50		44.50
			30	44.50
			20	44.50
			50	44.50
14/05/2025	17:57:02.565	2		44.63
			2	44.63
			2	44.63
14/05/2025	17:56:48.799	5		44.63
			5	44.63
			5	44.63
14/05/2025	17:54:55.290	12		44.48
			12	44.48
			12	44.48
14/05/2025	17:52:18.038	100		44.50
			100	44.50
			60	44.50
			40	44.50
14/05/2025	17:50:51.889	25		44.49
			15	44.49
			10	44.49
			25	44.49
14/05/2025	17:50:30.621	12		44.49
			12	44.49
			12	44.49
14/05/2025	17:48:40.197	50		44.49
			50	44.49
			50	44.49
14/05/2025	17:46:05.799	30		44.64
			30	44.64
			30	44.64
14/05/2025	17:41:38.133	20		44.42
			20	44.42
			20	44.42
14/05/2025	17:38:22.695	22		44.42
			22	44.42
			22	44.42
14/05/2025	17:37:09.971	45		44.64
			30	44.64
			15	44.64
			45	44.64
14/05/2025	17:27:11.258	200		44.44
			200	44.44
			200	44.44
14/05/2025	17:25:09.034	100		44.41
			100	44.41
			100	44.41
14/05/2025	17:25:08.157	2		44.41
			2	44.41
			2	44.41
14/05/2025	17:24:56.344	26		44.41
			23	44.41
			26	44.41
			3	44.41
14/05/2025	17:22:49.106	500		44.43
			500	44.43
			500	44.43
14/05/2025	17:22:35.288	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:20:33.431	83		44.43
			80	44.43
			83	44.43
			3	44.43
14/05/2025	17:20:12.630	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:19:57.057	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:19:41.202	200		44.44
			200	44.44
			200	44.44
14/05/2025	17:19:16.330	800		44.45
			800	44.45
			800	44.45
14/05/2025	17:15:47.076	10		44.39
			10	44.39
			10	44.39
14/05/2025	17:14:45.495	1		44.44
			1	44.44
			1	44.44
14/05/2025	17:13:27.766	90		44.42
			90	44.42
			90	44.42
14/05/2025	17:13:07.000	200		44.42
			200	44.42
			200	44.42
14/05/2025	17:13:00.937	360		44.41
			360	44.41
			360	44.41
14/05/2025	17:12:19.464	24		44.41
			24	44.41
			24	44.41
14/05/2025	17:11:27.573	50		44.40
			50	44.40
			50	44.40
14/05/2025	17:11:08.370	800		44.43
			800	44.43
			800	44.43
14/05/2025	17:11:05.681	500		44.43
			500	44.43
			500	44.43
14/05/2025	17:10:50.797	500		44.44
			500	44.44
			500	44.44
14/05/2025	17:10:20.604	500		44.45
			500	44.45
			500	44.45
14/05/2025	17:09:26.342	225		44.45
			225	44.45
			225	44.45
14/05/2025	17:09:25.277	400		44.44
			400	44.44
			400	44.44
14/05/2025	17:09:14.119	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:09:09.661	600		44.44
			600	44.44
			600	44.44
14/05/2025	17:09:06.900	600		44.43
			600	44.43
			600	44.43
14/05/2025	17:08:19.562	800		44.46
			800	44.46
			800	44.46
14/05/2025	17:08:16.863	500		44.46
			500	44.46
			500	44.46
14/05/2025	17:07:47.366	10		44.47
			10	44.47
			10	44.47
14/05/2025	17:07:11.447	110		44.47
			110	44.47
			110	44.47
14/05/2025	17:07:08.336	25		44.47
			25	44.47
			25	44.47
14/05/2025	17:06:56.278	14		44.45
			14	44.45
			14	44.45
14/05/2025	17:05:38.655	1		44.48
			1	44.48
			1	44.48
14/05/2025	17:04:21.078	115		44.50
			15	44.50
			115	44.50
			100	44.50
14/05/2025	17:04:20.992	2		44.53
			2	44.53
			2	44.53
14/05/2025	17:04:01.026	700		44.52
			700	44.52
			700	44.52
14/05/2025	17:03:06.145	200		44.51
			200	44.51
			200	44.51
14/05/2025	17:01:00.284	140		44.52
			140	44.52
			140	44.52
14/05/2025	16:59:55.030	1		44.60
			1	44.60
			1	44.60
14/05/2025	16:59:08.233	25		44.60
			25	44.60
			25	44.60
14/05/2025	16:59:03.914	100		44.61
			100	44.61
			100	44.61
14/05/2025	16:58:32.655	50		44.62
			50	44.62
			50	44.62
14/05/2025	16:58:01.365	155		44.62
			155	44.62
			155	44.62
14/05/2025	16:57:30.163	100		44.65
			98	44.65
			2	44.65
			100	44.65
14/05/2025	16:56:06.890	200		44.67
			200	44.67
			200	44.67
14/05/2025	16:56:03.443	800		44.67
			800	44.67
			800	44.67
14/05/2025	16:53:17.848	325		44.69
			325	44.69
			325	44.69
14/05/2025	16:52:51.484	3		44.70
			3	44.70
			3	44.70
14/05/2025	16:51:43.833	110		44.69
			110	44.69
			110	44.69
14/05/2025	16:51:33.037	5		44.68
			5	44.68
			5	44.68
14/05/2025	16:51:19.651	2		44.69
			2	44.69
			2	44.69
14/05/2025	16:50:03.550	32		44.67
			32	44.67
			32	44.67
14/05/2025	16:49:23.173	6		44.67
			6	44.67
			6	44.67
14/05/2025	16:49:12.712	10		44.66
			10	44.66
			10	44.66
14/05/2025	16:47:50.234	50		44.65
			50	44.65
			50	44.65
14/05/2025	16:45:02.150	500		44.65
			500	44.65
			500	44.65
14/05/2025	16:44:51.056	600		44.65
			600	44.65
			600	44.65
14/05/2025	16:44:10.274	800		44.65
			800	44.65
			800	44.65
14/05/2025	16:43:03.479	174		44.69
			174	44.69
			174	44.69
14/05/2025	16:42:17.619	45		44.70
			45	44.70
			45	44.70
14/05/2025	16:39:42.183	21		44.70
			21	44.70
			21	44.70
14/05/2025	16:39:38.057	56		44.70
			56	44.70
			56	44.70
14/05/2025	16:36:05.697	89		44.78
			89	44.78
			89	44.78
14/05/2025	16:33:33.089	2		44.75
			2	44.75
			2	44.75
14/05/2025	16:32:37.179	45		44.71
			45	44.71
			45	44.71
14/05/2025	16:32:12.167	40		44.70
			40	44.70
			40	44.70
14/05/2025	16:31:36.221	75		44.67
			75	44.67
			75	44.67
14/05/2025	16:30:30.889	800		44.68
			800	44.68
			800	44.68
14/05/2025	16:28:48.968	185		44.71
			185	44.71
			185	44.71
14/05/2025	16:26:33.202	1		44.66
			1	44.66
			1	44.66
14/05/2025	16:26:30.953	1		44.66
			1	44.66
			1	44.66
14/05/2025	16:26:10.647	8		44.67
			8	44.67
			8	44.67
14/05/2025	16:25:35.067	176		44.64
			176	44.64
			176	44.64
14/05/2025	16:25:32.134	300		44.64
			300	44.64
			300	44.64
14/05/2025	16:24:56.757	10		44.65
			10	44.65
			10	44.65
14/05/2025	16:22:38.250	75		44.65
			75	44.65
			75	44.65
14/05/2025	16:22:04.503	6		44.63
			6	44.63
			6	44.63
14/05/2025	16:21:59.268	300		44.63
			300	44.63
			300	44.63
14/05/2025	16:21:55.081	300		44.64
			300	44.64
			300	44.64
14/05/2025	16:21:41.218	6		44.65
			6	44.65
			6	44.65
14/05/2025	16:21:28.222	200		44.66
			200	44.66
			200	44.66
14/05/2025	16:21:18.434	6		44.67
			6	44.67
			6	44.67
14/05/2025	16:21:18.016	200		44.69
			200	44.69
			200	44.69
14/05/2025	16:21:01.913	300		44.69
			300	44.69
			300	44.69
14/05/2025	16:21:00.332	1		44.69
			1	44.69
			1	44.69
14/05/2025	16:20:35.494	6		44.70
			6	44.70
			6	44.70
14/05/2025	16:20:18.865	1		44.71
			1	44.71
			1	44.71
14/05/2025	16:20:01.183	6		44.71
			6	44.71
			6	44.71
14/05/2025	16:20:00.834	25		44.71
			25	44.71
			25	44.71
14/05/2025	16:19:55.700	5		44.72
			5	44.72
			5	44.72
14/05/2025	16:19:40.191	94		44.73
			94	44.73
			94	44.73
14/05/2025	16:19:29.491	12		44.75
			12	44.75
			12	44.75
14/05/2025	16:19:12.708	2		44.76
			2	44.76
			2	44.76
14/05/2025	16:18:54.251	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:18:33.982	7		44.77
			7	44.77
			7	44.77
14/05/2025	16:18:08.791	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:17:32.612	5		44.77
			5	44.77
			5	44.77
14/05/2025	16:17:15.754	4		44.77
			4	44.77
			4	44.77
14/05/2025	16:16:37.493	30		44.78
			30	44.78
			30	44.78
14/05/2025	16:16:32.940	9		44.79
			9	44.79
			9	44.79
14/05/2025	16:16:32.622	50		44.78
			50	44.78
			50	44.78
14/05/2025	16:16:07.264	100		44.78
			100	44.78
			100	44.78
14/05/2025	16:16:01.191	1		44.77
			1	44.77
			1	44.77
14/05/2025	16:15:56.334	13		44.77
			13	44.77
			13	44.77
14/05/2025	16:15:55.981	15		44.77
			15	44.77
			15	44.77
14/05/2025	16:14:28.774	1		44.79
			1	44.79
			1	44.79
14/05/2025	16:14:14.613	2		44.80
			2	44.80
			2	44.80
14/05/2025	16:14:14.206	140		44.79
			140	44.79
			140	44.79
14/05/2025	16:14:02.449	4		44.81
			4	44.81
			4	44.81
14/05/2025	16:13:10.967	12		44.83
			12	44.83
			12	44.83
14/05/2025	16:12:00.320	5		44.86
			5	44.86
			5	44.86
14/05/2025	16:11:58.540	6		44.86
			6	44.86
			6	44.86
14/05/2025	16:10:46.662	5		44.87
			5	44.87
			5	44.87
14/05/2025	16:10:38.314	100		44.89
			100	44.89
			100	44.89
14/05/2025	16:10:28.369	13		44.88
			13	44.88
			13	44.88
14/05/2025	16:10:14.956	110		44.87
			110	44.87
			110	44.87
14/05/2025	16:09:54.703	17		44.88
			17	44.88
			17	44.88
14/05/2025	16:09:23.325	20		44.89
			20	44.89
			20	44.89
14/05/2025	16:08:11.659	13		44.90
			13	44.90
			13	44.90
14/05/2025	16:07:13.442	5		44.87
			5	44.87
			5	44.87
14/05/2025	16:06:40.119	20		44.88
			20	44.88
			20	44.88
14/05/2025	16:06:18.107	223		44.87
			223	44.87
			223	44.87
14/05/2025	16:06:14.890	300		44.87
			300	44.87
			300	44.87
14/05/2025	16:06:06.856	7		44.87
			7	44.87
			7	44.87
14/05/2025	16:05:52.375	9		44.88
			9	44.88
			9	44.88
14/05/2025	16:05:19.265	200		44.86
			200	44.86
			200	44.86
14/05/2025	16:05:08.730	300		44.86
			300	44.86
			300	44.86
14/05/2025	16:04:30.259	40		44.85
			40	44.85
			40	44.85
14/05/2025	16:04:20.991	1		44.84
			1	44.84
			1	44.84
14/05/2025	16:04:10.759	5		44.82
			5	44.82
			5	44.82
14/05/2025	16:03:32.287	66		44.82
			66	44.82
			66	44.82
14/05/2025	16:03:19.584	35		44.75
			35	44.75
			35	44.75
14/05/2025	16:03:09.313	300		44.76
			300	44.76
			300	44.76
14/05/2025	16:02:57.533	3		44.76
			3	44.76
			3	44.76
14/05/2025	16:02:14.221	2		44.76
			2	44.76
			2	44.76
14/05/2025	16:01:42.155	1		44.74
			1	44.74
			1	44.74
14/05/2025	16:01:32.080	5		44.74
			5	44.74
			5	44.74
14/05/2025	16:01:18.125	10		44.74
			10	44.74
			10	44.74
14/05/2025	16:01:04.495	4		44.72
			4	44.72
			4	44.72
14/05/2025	16:00:06.264	1		44.74
			1	44.74
			1	44.74
14/05/2025	15:59:34.015	4		44.75
			4	44.75
			4	44.75
14/05/2025	15:59:01.407	2		44.74
			2	44.74
			2	44.74
14/05/2025	15:59:00.378	3		44.73
			3	44.73
			3	44.73
14/05/2025	15:58:45.130	4		44.73
			4	44.73
			4	44.73
14/05/2025	15:58:26.128	142		44.71
			142	44.71
			142	44.71
14/05/2025	15:58:08.672	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:57:55.563	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:57:49.267	20		44.72
			20	44.72
			20	44.72
14/05/2025	15:57:18.039	1		44.74
			1	44.74
			1	44.74
14/05/2025	15:57:01.584	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:54:51.541	200		44.74
			200	44.74
			200	44.74
14/05/2025	15:54:49.774	300		44.74
			300	44.74
			300	44.74
14/05/2025	15:54:14.352	15		44.73
			15	44.73
			15	44.73
14/05/2025	15:53:51.518	6		44.76
			6	44.76
			6	44.76
14/05/2025	15:52:06.326	234		44.76
			234	44.76
			234	44.76
14/05/2025	15:49:55.369	200		44.76
			200	44.76
			200	44.76
14/05/2025	15:45:55.012	200		44.69
			200	44.69
			200	44.69
14/05/2025	15:43:39.403	100		44.69
			100	44.69
			100	44.69
14/05/2025	15:42:41.370	96		44.63
			96	44.63
			96	44.63
14/05/2025	15:42:30.905	100		44.61
			100	44.61
			100	44.61
14/05/2025	15:41:52.650	20		44.64
			20	44.64
			20	44.64
14/05/2025	15:41:08.491	177		44.62
			177	44.62
			177	44.62
14/05/2025	15:38:53.300	90		44.70
			90	44.70
			90	44.70
14/05/2025	15:38:26.329	12		44.71
			12	44.71
			12	44.71
14/05/2025	15:36:29.105	1		44.68
			1	44.68
			1	44.68
14/05/2025	15:30:55.571	300		44.79
			300	44.79
			300	44.79
14/05/2025	15:30:45.907	100		44.79
			100	44.79
			100	44.79
14/05/2025	15:30:01.241	300		44.80
			300	44.80
			300	44.80
14/05/2025	15:29:42.216	100		44.80
			100	44.80
			100	44.80
14/05/2025	15:27:01.293	115		44.81
			115	44.81
			115	44.81
14/05/2025	15:26:45.561	55		44.82
			55	44.82
			55	44.82
14/05/2025	15:26:01.675	230		44.83
			230	44.83
			230	44.83
14/05/2025	15:25:58.464	2		44.84
			2	44.84
			2	44.84
14/05/2025	15:21:37.208	50		44.83
			50	44.83
			50	44.83
14/05/2025	15:21:13.887	30		44.84
			30	44.84
			30	44.84
14/05/2025	15:17:50.278	36		44.86
			36	44.86
			36	44.86
14/05/2025	15:16:10.810	30		44.84
			30	44.84
			30	44.84
14/05/2025	15:14:22.667	1		44.87
			1	44.87
			1	44.87
14/05/2025	15:13:28.299	300		44.85
			300	44.85
			300	44.85
14/05/2025	15:13:19.517	1		44.86
			1	44.86
			1	44.86
14/05/2025	15:12:52.187	20		44.85
			20	44.85
			20	44.85
14/05/2025	15:11:14.782	1		44.85
			1	44.85
			1	44.85
14/05/2025	15:10:13.975	30		44.83
			30	44.83
			30	44.83
14/05/2025	15:09:30.196	50		44.83
			50	44.83
			50	44.83
14/05/2025	15:09:23.484	100		44.85
			100	44.85
			100	44.85
14/05/2025	14:59:46.612	2		44.89
			2	44.89
			2	44.89
14/05/2025	14:56:55.315	70		44.86
			70	44.86
			70	44.86
14/05/2025	14:55:49.043	2		44.84
			2	44.84
			2	44.84
14/05/2025	14:55:30.387	300		44.85
			300	44.85
			300	44.85
14/05/2025	14:54:43.988	140		44.85
			140	44.85
			140	44.85
14/05/2025	14:53:55.908	250		44.84
			250	44.84
			250	44.84
14/05/2025	14:53:25.723	22		44.86
			22	44.86
			22	44.86
14/05/2025	14:53:04.101	100		44.85
			100	44.85
			100	44.85
14/05/2025	14:52:52.649	8		44.89
			8	44.89
			8	44.89
14/05/2025	14:52:30.048	3		44.89
			3	44.89
			3	44.89
14/05/2025	14:48:34.461	300		44.91
			300	44.91
			300	44.91
14/05/2025	14:48:19.421	110		44.92
			110	44.92
			110	44.92
14/05/2025	14:47:58.111	300		44.93
			300	44.93
			300	44.93
14/05/2025	14:46:14.429	31		44.92
			31	44.92
			31	44.92
14/05/2025	14:43:56.451	150		45.03
			150	45.03
			150	45.03
14/05/2025	14:43:20.658	20		45.01
			20	45.01
			20	45.01
14/05/2025	14:41:31.462	3		44.96
			3	44.96
			3	44.96
14/05/2025	14:41:25.836	280		44.95
			280	44.95
			280	44.95
14/05/2025	14:41:25.625	200		44.94
			200	44.94
			200	44.94
14/05/2025	14:40:51.218	300		44.94
			300	44.94
			300	44.94
14/05/2025	14:38:55.403	300		44.99
			300	44.99
			300	44.99
14/05/2025	14:36:50.596	100		45.01
			100	45.01
			100	45.01
14/05/2025	14:36:48.462	125		45.03
			125	45.03
			125	45.03
14/05/2025	14:36:19.639	100		45.02
			100	45.02
			100	45.02
14/05/2025	14:35:55.931	94		45.02
			94	45.02
			94	45.02
14/05/2025	14:35:26.484	300		45.05
			300	45.05
			300	45.05
14/05/2025	14:35:13.103	88		45.05
			88	45.05
			88	45.05
14/05/2025	14:34:39.125	100		45.07
			100	45.07
			100	45.07
14/05/2025	14:34:11.935	50		45.10
			50	45.10
			50	45.10
14/05/2025	14:34:08.057	200		45.12
			200	45.12
			200	45.12
14/05/2025	14:33:26.823	83		45.13
			83	45.13
			83	45.13
14/05/2025	14:33:23.778	17		45.13
			17	45.13
			17	45.13
14/05/2025	14:33:08.243	300		45.13
			300	45.13
			300	45.13
14/05/2025	14:32:22.345	300		45.19
			300	45.19
			300	45.19
14/05/2025	14:32:09.863	500		45.26
			500	45.26
			500	45.26
14/05/2025	14:31:39.242	600		45.28
			600	45.28
			600	45.28
14/05/2025	14:31:39.105	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:31:38.896	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:31:15.169	800		45.28
			800	45.28
			800	45.28
14/05/2025	14:30:44.430	45		45.26
			45	45.26
			45	45.26
14/05/2025	14:30:30.181	400		45.23
			400	45.23
			400	45.23

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

Nvidia Corp.

Bid: 120.50 / Ask: 120.54
Volume: 889 779
+3.79%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:14:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice