Tradegate Exchange

BASF SE

413

232

42.60

Date	Time	Volume	Order Volume	Price
05/11/2025	09:58:21.118	20		42.60
			20	42.60
			20	42.60
05/11/2025	09:57:47.008	115		42.60
			115	42.60
			115	42.60
05/11/2025	09:56:36.885	800		42.69
			800	42.69
			800	42.69
05/11/2025	09:56:20.739	100		42.70
			100	42.70
			100	42.70
05/11/2025	09:56:03.806	408		42.74
			408	42.74
			408	42.74
05/11/2025	09:55:40.925	390		42.75
			390	42.75
			390	42.75
05/11/2025	09:55:25.868	100		42.77
			100	42.77
			100	42.77
05/11/2025	09:54:15.724	370		42.70
			370	42.70
			370	42.70
05/11/2025	09:53:37.582	40		42.70
			40	42.70
			40	42.70
05/11/2025	09:53:07.633	100		42.69
			100	42.69
			100	42.69
05/11/2025	09:52:41.147	100		42.68
			100	42.68
			100	42.68
05/11/2025	09:52:19.050	150		42.72
			150	42.72
			150	42.72
05/11/2025	09:51:45.159	50		42.66
			50	42.66
			50	42.66
05/11/2025	09:51:31.399	50		42.67
			50	42.67
			50	42.67
05/11/2025	09:51:06.965	500		42.66
			500	42.66
			500	42.66
05/11/2025	09:50:44.313	100		42.65
			100	42.65
			100	42.65
05/11/2025	09:50:39.689	285		42.66
			285	42.66
			285	42.66
05/11/2025	09:50:32.463	100		42.65
			100	42.65
			100	42.65
05/11/2025	09:50:13.479	600		42.65
			600	42.65
			600	42.65
05/11/2025	09:49:43.609	200		42.60
			200	42.60
			200	42.60
05/11/2025	09:49:19.728	300		42.55
			300	42.55
			300	42.55
05/11/2025	09:48:52.483	400		42.55
			400	42.55
			400	42.55
05/11/2025	09:48:14.145	130		42.55
			130	42.55
			130	42.55
05/11/2025	09:48:07.401	600		42.55
			600	42.55
			600	42.55
05/11/2025	09:47:51.604	100		42.55
			100	42.55
			100	42.55
05/11/2025	09:47:41.539	100		42.55
			100	42.55
			100	42.55
05/11/2025	09:46:51.403	25		42.57
			25	42.57
			25	42.57
05/11/2025	09:46:29.322	100		42.56
			100	42.56
			100	42.56
05/11/2025	09:45:12.363	260		42.56
			260	42.56
			260	42.56
05/11/2025	09:45:11.985	100		42.55
			100	42.55
			100	42.55
05/11/2025	09:45:07.577	9 990		42.51
			9 490	42.51
			9 990	42.51
			500	42.51
05/11/2025	09:44:26.341	1		42.47
			1	42.47
			1	42.47
05/11/2025	09:43:33.579	800		42.45
			800	42.45
			800	42.45
05/11/2025	09:42:18.863	70		42.46
			70	42.46
			70	42.46
05/11/2025	09:41:32.598	500		42.45
			500	42.45
			500	42.45
05/11/2025	09:41:05.293	100		42.49
			100	42.49
			100	42.49
05/11/2025	09:40:50.012	75		42.49
			75	42.49
			75	42.49
05/11/2025	09:40:33.396	600		42.49
			600	42.49
			600	42.49
05/11/2025	09:39:56.456	4		42.49
			4	42.49
			4	42.49
05/11/2025	09:39:42.699	120		42.49
			120	42.49
			120	42.49
05/11/2025	09:39:40.467	120		42.49
			120	42.49
			120	42.49
05/11/2025	09:39:11.701	100		42.53
			100	42.53
			100	42.53
05/11/2025	09:39:00.028	100		42.53
			100	42.53
			100	42.53
05/11/2025	09:38:54.540	300		42.52
			50	42.52
			250	42.52
			300	42.52
05/11/2025	09:38:51.186	900		42.52
			900	42.52
			900	42.52
05/11/2025	09:38:43.252	600		42.54
			600	42.54
			600	42.54
05/11/2025	09:38:36.045	50		42.54
			50	42.54
			50	42.54
05/11/2025	09:38:22.748	50		42.53
			50	42.53
			50	42.53
05/11/2025	09:37:10.745	600		42.48
			600	42.48
			600	42.48
05/11/2025	09:36:53.275	200		42.49
			200	42.49
			200	42.49
05/11/2025	09:35:43.524	201		42.51
			201	42.51
			201	42.51
05/11/2025	09:34:54.207	165		42.50
			100	42.50
			165	42.50
			65	42.50
05/11/2025	09:34:52.621	15		42.49
			15	42.49
			15	42.49
05/11/2025	09:34:10.550	600		42.44
			600	42.44
			600	42.44
05/11/2025	09:33:25.435	100		42.42
			100	42.42
			100	42.42
05/11/2025	09:33:03.482	3		42.41
			3	42.41
			3	42.41
05/11/2025	09:32:41.041	1		42.45
			1	42.45
			1	42.45
05/11/2025	09:31:34.789	25		42.40
			25	42.40
			25	42.40
05/11/2025	09:31:10.191	800		42.41
			800	42.41
			800	42.41
05/11/2025	09:30:59.011	100		42.40
			100	42.40
			100	42.40
05/11/2025	09:30:18.182	5		42.41
			5	42.41
			5	42.41
05/11/2025	09:29:45.160	65		42.31
			65	42.31
			65	42.31
05/11/2025	09:29:26.598	201		42.32
			201	42.32
			201	42.32
05/11/2025	09:28:44.358	30		42.28
			30	42.28
			30	42.28
05/11/2025	09:28:30.848	25 200		42.24
			25 200	42.24
			25 200	42.24
05/11/2025	09:28:18.319	800		42.28
			800	42.28
			800	42.28
05/11/2025	09:28:06.387	15		42.30
			15	42.30
			15	42.30
05/11/2025	09:28:06.282	100		42.28
			100	42.28
			100	42.28
05/11/2025	09:26:51.452	70		42.24
			70	42.24
			70	42.24
05/11/2025	09:26:40.427	40		42.21
			40	42.21
			40	42.21
05/11/2025	09:26:33.600	310		42.21
			120	42.21
			190	42.21
			310	42.21
05/11/2025	09:26:25.667	800		42.21
			800	42.21
			800	42.21
05/11/2025	09:25:39.319	75		42.19
			75	42.19
			75	42.19
05/11/2025	09:25:19.422	50		42.22
			50	42.22
			50	42.22
05/11/2025	09:25:07.730	800		42.20
			800	42.20
			800	42.20
05/11/2025	09:22:58.534	200		42.15
			200	42.15
			200	42.15
05/11/2025	09:22:36.516	250		42.16
			250	42.16
			250	42.16
05/11/2025	09:21:56.338	250		42.17
			250	42.17
			250	42.17
05/11/2025	09:21:54.345	288		42.19
			288	42.19
			288	42.19
05/11/2025	09:21:41.811	641		42.19
			600	42.19
			641	42.19
			41	42.19
05/11/2025	09:21:19.484	600		42.20
			600	42.20
			600	42.20
05/11/2025	09:21:04.484	60		42.20
			60	42.20
			60	42.20
05/11/2025	09:20:07.298	23		42.25
			23	42.25
			23	42.25
05/11/2025	09:18:48.300	600		42.21
			600	42.21
			600	42.21
05/11/2025	09:17:37.465	450		42.23
			450	42.23
			450	42.23
05/11/2025	09:17:12.346	800		42.23
			800	42.23
			800	42.23
05/11/2025	09:16:34.096	30		42.25
			30	42.25
			30	42.25
05/11/2025	09:16:05.039	400		42.26
			400	42.26
			400	42.26
05/11/2025	09:15:57.629	111		42.26
			111	42.26
			111	42.26
05/11/2025	09:15:29.299	418		42.22
			418	42.22
			418	42.22
05/11/2025	09:15:27.175	600		42.22
			600	42.22
			600	42.22
05/11/2025	09:15:23.717	200		42.22
			200	42.22
			200	42.22
05/11/2025	09:15:08.618	200		42.20
			200	42.20
			200	42.20
05/11/2025	09:15:00.581	712		42.22
			712	42.22
			712	42.22
05/11/2025	09:14:58.781	70		42.22
			70	42.22
			70	42.22
05/11/2025	09:14:58.593	78		42.20
			78	42.20
			78	42.20
05/11/2025	09:14:50.463	200		42.18
			200	42.18
			200	42.18
05/11/2025	09:13:19.489	300		42.18
			300	42.18
			300	42.18
05/11/2025	09:12:13.164	50		42.13
			50	42.13
			50	42.13
05/11/2025	09:12:12.980	265		42.10
			250	42.10
			265	42.10
			15	42.10
05/11/2025	09:12:05.051	100		42.08
			100	42.08
			100	42.08
05/11/2025	09:11:52.365	25		42.05
			25	42.05
			25	42.05
05/11/2025	09:11:52.146	23		42.05
			23	42.05
			23	42.05
05/11/2025	09:11:37.565	400		42.05
			12	42.05
			388	42.05
			400	42.05
05/11/2025	09:11:21.218	132		42.04
			132	42.04
			132	42.04
05/11/2025	09:10:43.953	237		42.04
			237	42.04
			237	42.04
05/11/2025	09:09:20.198	290		42.03
			240	42.03
			290	42.03
			50	42.03
05/11/2025	09:08:48.605	600		42.03
			600	42.03
			600	42.03
05/11/2025	09:08:32.590	100		42.00
			100	42.00
			100	42.00
05/11/2025	09:08:28.063	20		42.00
			10	42.00
			10	42.00
			20	42.00
05/11/2025	09:07:19.999	15		41.87
			15	41.87
			15	41.87
05/11/2025	09:07:14.079	400		41.86
			400	41.86
			400	41.86
05/11/2025	09:06:59.890	600		41.86
			600	41.86
			600	41.86
05/11/2025	09:06:57.373	12		41.86
			12	41.86
			12	41.86
05/11/2025	09:05:07.199	15		41.80
			15	41.80
			15	41.80
05/11/2025	09:04:28.286	25		41.79
			25	41.79
			25	41.79
05/11/2025	09:04:11.792	100		41.78
			100	41.78
			100	41.78
05/11/2025	09:04:00.329	250		41.72
			250	41.72
			250	41.72
05/11/2025	09:03:44.919	10		41.67
			10	41.67
			10	41.67
05/11/2025	09:03:34.891	50		41.67
			50	41.67
			50	41.67
05/11/2025	09:02:14.524	239		41.64
			39	41.64
			150	41.64
			239	41.64
			50	41.64
05/11/2025	09:00:53.636	2 353		41.60
			100	41.60
			18	41.60
			75	41.60
			470	41.60
			200	41.60
			460	41.60
			250	41.60
			60	41.60
			25	41.60
			90	41.60
			60	41.60
			250	41.60
			470	41.60
			75	41.60
			2 103	41.60
05/11/2025	09:00:48.422	2 229		41.64
			2 000	41.64
			100	41.64
			8	41.64
			179	41.64
			240	41.64
			89	41.64
			40	41.64
			12	41.64
			200	41.64
			30	41.64
			30	41.64
			50	41.64
			50	41.64
			200	41.64
			100	41.64
			80	41.64
			100	41.64
			750	41.64
			40	41.64
			60	41.64
			25	41.64
			15	41.64
			60	41.64
05/11/2025	09:00:37.546	3 517		41.70
			300	41.70
			400	41.70
			50	41.70
			25	41.70
			3 517	41.70
			30	41.70
			500	41.70
			1 200	41.70
			62	41.70
			25	41.70
			500	41.70
			300	41.70
			50	41.70
			25	41.70
			50	41.70
05/11/2025	09:00:34.628	5 326		41.74
			375	41.74
			25	41.74
			1 000	41.74
			400	41.74
			3 000	41.74
			150	41.74
			100	41.74
			100	41.74
			20	41.74
			20	41.74
			51	41.74
			136	41.74
			5 275	41.74
05/11/2025	08:51:05.534	500		41.78
			500	41.78
			500	41.78
05/11/2025	08:50:35.696	30		41.78
			30	41.78
			30	41.78
05/11/2025	08:50:16.981	4		41.78
			4	41.78
			4	41.78
05/11/2025	08:50:12.100	1		41.78
			1	41.78
			1	41.78
05/11/2025	08:50:06.686	30		41.76
			30	41.76
			30	41.76
05/11/2025	08:49:56.693	210		41.78
			210	41.78
			210	41.78
05/11/2025	08:48:27.834	130		41.76
			130	41.76
			130	41.76
05/11/2025	08:47:38.360	300		41.78
			300	41.78
			300	41.78
05/11/2025	08:46:14.586	150		41.78
			150	41.78
			150	41.78
05/11/2025	08:45:51.478	200		41.78
			200	41.78
			200	41.78
05/11/2025	08:45:28.496	10		41.78
			10	41.78
			10	41.78
05/11/2025	08:45:19.598	720		41.76
			241	41.76
			479	41.76
			720	41.76
05/11/2025	08:44:49.253	47		41.78
			47	41.78
			47	41.78
05/11/2025	08:43:48.895	120		41.78
			120	41.78
			120	41.78
05/11/2025	08:42:46.136	100		41.76
			100	41.76
			100	41.76
05/11/2025	08:42:28.570	290		41.78
			290	41.78
			290	41.78
05/11/2025	08:42:25.409	150		41.78
			150	41.78
			150	41.78
05/11/2025	08:41:18.594	100		41.78
			100	41.78
			38	41.78
			62	41.78
05/11/2025	08:38:38.399	200		41.73
			200	41.73
			200	41.73
05/11/2025	08:36:16.843	50		41.78
			50	41.78
			35	41.78
			15	41.78
05/11/2025	08:31:47.321	120		41.78
			120	41.78
			120	41.78
05/11/2025	08:31:03.476	24		41.73
			24	41.73
			9	41.73
			15	41.73
05/11/2025	08:29:48.664	13		41.78
			13	41.78
			13	41.78
05/11/2025	08:29:39.747	100		41.78
			15	41.78
			100	41.78
			85	41.78
05/11/2025	08:28:00.484	15		41.78
			15	41.78
			15	41.78
05/11/2025	08:27:38.535	9		41.73
			9	41.73
			9	41.73
05/11/2025	08:27:23.573	30		41.73
			30	41.73
			15	41.73
			15	41.73
05/11/2025	08:27:06.378	190		41.78
			175	41.78
			15	41.78
			190	41.78
05/11/2025	08:26:47.401	70		41.73
			70	41.73
			5	41.73
			15	41.73
			50	41.73
05/11/2025	08:25:28.953	2 050		41.79
			2 050	41.79
			2 050	41.79
05/11/2025	08:25:10.934	500		41.80
			500	41.80
			500	41.80
05/11/2025	08:25:08.801	450		41.80
			300	41.80
			150	41.80
			450	41.80
05/11/2025	08:24:58.414	300		41.78
			300	41.78
			300	41.78
05/11/2025	08:24:35.086	640		41.79
			150	41.79
			340	41.79
			150	41.79
			50	41.79
			520	41.79
			70	41.79
05/11/2025	08:23:11.080	480		41.79
			480	41.79
			15	41.79
			315	41.79
			150	41.79
05/11/2025	08:22:02.847	35		41.73
			35	41.73
			15	41.73
			20	41.73
05/11/2025	08:21:56.120	2		41.73
			2	41.73
			2	41.73
05/11/2025	08:21:56.063	50		41.79
			50	41.79
			50	41.79
05/11/2025	08:21:35.453	27		41.84
			27	41.84
			27	41.84
05/11/2025	08:21:29.824	6		41.90
			6	41.90
			6	41.90
05/11/2025	08:21:28.039	250		41.78
			150	41.78
			100	41.78
			100	41.78
			150	41.78
05/11/2025	08:21:19.252	250		41.77
			250	41.77
			250	41.77
05/11/2025	08:20:36.087	250		41.77
			250	41.77
			250	41.77
05/11/2025	08:17:39.921	12		41.80
			12	41.80
			12	41.80
05/11/2025	08:17:37.598	100		41.80
			15	41.80
			35	41.80
			100	41.80
			50	41.80
05/11/2025	08:15:17.136	1 150		41.75
			1 150	41.75
			1 150	41.75
05/11/2025	08:15:11.103	500		41.74
			500	41.74
			500	41.74
05/11/2025	08:14:57.047	170		41.74
			170	41.74
			170	41.74
05/11/2025	08:14:40.746	750		41.73
			750	41.73
			750	41.73
05/11/2025	08:14:38.620	150		41.74
			150	41.74
			150	41.74
05/11/2025	08:14:33.493	350		41.75
			350	41.75
			100	41.75
			250	41.75
05/11/2025	08:12:05.096	56		41.75
			50	41.75
			6	41.75
			56	41.75
05/11/2025	08:11:09.031	180		41.74
			180	41.74
			15	41.74
			103	41.74
			62	41.74
05/11/2025	08:10:29.128	24		41.84
			24	41.84
			24	41.84
05/11/2025	08:10:24.600	600		41.79
			600	41.79
			600	41.79
05/11/2025	08:10:22.680	330		41.80
			30	41.80
			300	41.80
			330	41.80
05/11/2025	08:09:56.744	250		41.81
			250	41.81
			250	41.81
05/11/2025	08:09:55.295	100		41.84
			100	41.84
			100	41.84
05/11/2025	08:08:03.132	46		41.84
			46	41.84
			46	41.84
05/11/2025	08:07:09.744	74		41.84
			24	41.84
			50	41.84
			74	41.84
05/11/2025	08:06:58.683	210		41.81
			210	41.81
			210	41.81
05/11/2025	08:06:22.196	150		41.83
			150	41.83
			150	41.83
05/11/2025	08:06:17.487	500		41.80
			500	41.80
			500	41.80
05/11/2025	08:06:09.529	500		41.79
			500	41.79
			500	41.79
05/11/2025	08:05:58.776	500		41.79
			500	41.79
			500	41.79
05/11/2025	08:05:51.307	10		41.71
			10	41.71
			10	41.71
05/11/2025	08:04:03.108	595		41.72
			150	41.72
			595	41.72
			250	41.72
			100	41.72
			30	41.72
			65	41.72
05/11/2025	08:03:56.739	319		41.75
			47	41.75
			12	41.75
			25	41.75
			319	41.75
			18	41.75
			10	41.75
			100	41.75
			100	41.75
			7	41.75
05/11/2025	08:03:51.062	319		41.76
			75	41.76
			109	41.76
			319	41.76
			135	41.76
05/11/2025	08:03:50.936	319		41.76
			319	41.76
			319	41.76
05/11/2025	08:03:23.135	100		41.80
			100	41.80
			100	41.80
05/11/2025	08:02:54.581	569		41.78
			100	41.78
			569	41.78
			200	41.78
			150	41.78
			119	41.78
05/11/2025	08:02:38.568	500		41.79
			500	41.79
			500	41.79
05/11/2025	08:02:26.951	100		41.80
			100	41.80
			100	41.80
05/11/2025	08:02:04.217	370		41.79
			50	41.79
			150	41.79
			370	41.79
			70	41.79
			100	41.79
05/11/2025	08:01:58.946	300		41.81
			300	41.81
			300	41.81
05/11/2025	08:01:55.726	29		41.84
			29	41.84
			29	41.84
05/11/2025	08:01:41.801	239		41.84
			239	41.84
			239	41.84
05/11/2025	08:01:21.150	1		41.84
			1	41.84
			1	41.84
05/11/2025	08:01:03.235	300		41.81
			300	41.81
			150	41.81
			150	41.81
05/11/2025	08:00:53.515	484		41.84
			484	41.84
			422	41.84
			62	41.84
05/11/2025	08:00:44.163	22		41.81
			22	41.81
			22	41.81
05/11/2025	08:00:34.380	3		41.81
			3	41.81
			3	41.81
05/11/2025	08:00:23.219	85		41.81
			85	41.81
			85	41.81
05/11/2025	08:00:17.995	7		41.81
			7	41.81
			7	41.81
05/11/2025	08:00:12.656	4		41.81
			4	41.81
			4	41.81
05/11/2025	08:00:09.042	16		41.84
			16	41.84
			16	41.84
05/11/2025	07:55:55.935	55		41.81
			55	41.81
			55	41.81
05/11/2025	07:55:38.055	250		41.82
			250	41.82
			100	41.82
			150	41.82
05/11/2025	07:54:50.432	15		41.84
			15	41.84
			15	41.84
05/11/2025	07:48:29.760	175		41.82
			175	41.82
			86	41.82
			12	41.82
			15	41.82
			62	41.82
05/11/2025	07:45:31.193	23		41.89
			23	41.89
			23	41.89
05/11/2025	07:43:53.803	150		41.89
			100	41.89
			150	41.89
			50	41.89
05/11/2025	07:40:58.166	25		41.89
			15	41.89
			25	41.89
			10	41.89
05/11/2025	07:39:03.002	100		41.80
			50	41.80
			50	41.80
			100	41.80
05/11/2025	07:35:25.149	20		41.79
			20	41.79
			20	41.79
05/11/2025	07:35:03.033	648		41.85
			648	41.85
			250	41.85
			398	41.85
05/11/2025	07:34:19.585	500		41.84
			500	41.84
			500	41.84
05/11/2025	07:34:07.032	250		41.81
			250	41.81
			250	41.81
05/11/2025	07:33:58.352	250		41.80
			250	41.80
			250	41.80
05/11/2025	07:32:42.019	1 200		41.80
			700	41.80
			500	41.80
			1 200	41.80
05/11/2025	07:32:37.041	500		41.79
			500	41.79
			500	41.79
05/11/2025	07:31:59.426	500		41.79
			500	41.79
			500	41.79
05/11/2025	07:31:53.920	1		41.79
			1	41.79
			1	41.79
05/11/2025	07:30:28.678	500		41.79
			500	41.79
			500	41.79
05/11/2025	07:30:19.371	10		41.79
			10	41.79
			10	41.79
05/11/2025	07:30:10.570	7 097		41.79
			242	41.79
			100	41.79
			100	41.79
			500	41.79
			61	41.79
			61	41.79
			25	41.79
			45	41.79
			800	41.79
			15	41.79
			1 758	41.79
			25	41.79
			30	41.79
			30	41.79
			100	41.79
			477	41.79
			80	41.79
			200	41.79
			20	41.79
			192	41.79
			40	41.79
			3	41.79
			80	41.79
			300	41.79
			50	41.79
			200	41.79
			500	41.79
			250	41.79
			100	41.79
			300	41.79
			100	41.79
			10	41.79
			500	41.79
			100	41.79
			400	41.79
			100	41.79
			30	41.79
			10	41.79
			37	41.79
			250	41.79
			140	41.79
			400	41.79
			150	41.79
			1 000	41.79
			450	41.79
			60	41.79
			90	41.79
			3 099	41.79
			19	41.79
			2	41.79
			200	41.79
			363	41.79

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

Novo-Nordisk AS

Bid: 42.44 / Ask: 42.46
Volume: 243 118
+1.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/11/2025 @ 09:59:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice