Tradegate Exchange

BASF SE

1129

595

45.34

Date	Time	Volume	Order Volume	Price
12/05/2025	10:11:58.694	100		45.34
			100	45.34
			100	45.34
12/05/2025	10:11:49.727	50		45.35
			50	45.35
			50	45.35
12/05/2025	10:11:42.428	15		45.35
			15	45.35
			15	45.35
12/05/2025	10:11:21.182	38		45.38
			38	45.38
			38	45.38
12/05/2025	10:10:46.398	10		45.36
			10	45.36
			10	45.36
12/05/2025	10:10:20.064	160		45.33
			160	45.33
			160	45.33
12/05/2025	10:10:18.352	100		45.32
			100	45.32
			100	45.32
12/05/2025	10:10:12.670	18		45.32
			18	45.32
			18	45.32
12/05/2025	10:10:02.142	19		45.34
			19	45.34
			19	45.34
12/05/2025	10:09:53.511	300		45.34
			300	45.34
			300	45.34
12/05/2025	10:09:46.301	1		45.34
			1	45.34
			1	45.34
12/05/2025	10:09:43.352	6		45.34
			6	45.34
			6	45.34
12/05/2025	10:09:34.756	4		45.37
			4	45.37
			4	45.37
12/05/2025	10:09:32.731	60		45.36
			60	45.36
			60	45.36
12/05/2025	10:09:27.234	400		45.37
			400	45.37
			400	45.37
12/05/2025	10:09:21.395	125		45.36
			125	45.36
			125	45.36
12/05/2025	10:09:14.802	10		45.37
			10	45.37
			10	45.37
12/05/2025	10:09:13.094	400		45.36
			400	45.36
			400	45.36
12/05/2025	10:09:04.753	600		45.36
			600	45.36
			600	45.36
12/05/2025	10:08:43.461	3		45.35
			3	45.35
			3	45.35
12/05/2025	10:08:37.921	250		45.35
			250	45.35
			250	45.35
12/05/2025	10:08:35.538	120		45.35
			120	45.35
			120	45.35
12/05/2025	10:08:32.213	1		45.34
			1	45.34
			1	45.34
12/05/2025	10:08:31.479	5		45.35
			5	45.35
			5	45.35
12/05/2025	10:08:28.041	50		45.34
			50	45.34
			50	45.34
12/05/2025	10:08:10.152	500		45.36
			500	45.36
			500	45.36
12/05/2025	10:07:54.066	1		45.38
			1	45.38
			1	45.38
12/05/2025	10:07:49.562	200		45.36
			200	45.36
			200	45.36
12/05/2025	10:07:44.103	59		45.33
			59	45.33
			59	45.33
12/05/2025	10:07:24.996	45		45.33
			45	45.33
			45	45.33
12/05/2025	10:07:24.937	501		45.33
			501	45.33
			501	45.33
12/05/2025	10:07:21.167	20		45.33
			20	45.33
			20	45.33
12/05/2025	10:07:09.321	290		45.33
			290	45.33
			250	45.33
			40	45.33
12/05/2025	10:06:55.776	25		45.32
			25	45.32
			25	45.32
12/05/2025	10:06:38.743	110		45.28
			110	45.28
			110	45.28
12/05/2025	10:06:23.254	30		45.29
			30	45.29
			30	45.29
12/05/2025	10:06:15.338	1		45.30
			1	45.30
			1	45.30
12/05/2025	10:06:14.116	50		45.31
			50	45.31
			50	45.31
12/05/2025	10:06:11.922	200		45.30
			200	45.30
			200	45.30
12/05/2025	10:06:11.620	2		45.29
			2	45.29
			2	45.29
12/05/2025	10:06:09.435	100		45.30
			100	45.30
			100	45.30
12/05/2025	10:06:00.168	45		45.30
			45	45.30
			45	45.30
12/05/2025	10:05:59.358	5		45.30
			5	45.30
			5	45.30
12/05/2025	10:05:58.966	100		45.29
			100	45.29
			100	45.29
12/05/2025	10:05:51.326	40		45.30
			40	45.30
			40	45.30
12/05/2025	10:05:50.585	3		45.31
			3	45.31
			3	45.31
12/05/2025	10:05:45.018	100		45.30
			100	45.30
			100	45.30
12/05/2025	10:05:32.541	7		45.32
			7	45.32
			7	45.32
12/05/2025	10:05:24.528	200		45.29
			200	45.29
			200	45.29
12/05/2025	10:05:23.456	250		45.29
			250	45.29
			250	45.29
12/05/2025	10:05:22.513	9		45.30
			9	45.30
			9	45.30
12/05/2025	10:05:11.659	1 400		45.30
			15	45.30
			1 385	45.30
			1 400	45.30
12/05/2025	10:05:05.232	600		45.33
			600	45.33
			600	45.33
12/05/2025	10:05:00.224	1		45.34
			1	45.34
			1	45.34
12/05/2025	10:04:58.393	61		45.33
			61	45.33
			61	45.33
12/05/2025	10:04:54.186	10		45.33
			10	45.33
			10	45.33
12/05/2025	10:04:37.784	1		45.34
			1	45.34
			1	45.34
12/05/2025	10:04:16.864	6		45.34
			6	45.34
			6	45.34
12/05/2025	10:04:16.751	600		45.33
			600	45.33
			600	45.33
12/05/2025	10:04:07.316	10		45.36
			10	45.36
			10	45.36
12/05/2025	10:03:58.504	40		45.36
			40	45.36
			40	45.36
12/05/2025	10:03:45.462	1 477		45.30
			9	45.30
			1 400	45.30
			32	45.30
			45	45.30
			1 468	45.30
12/05/2025	10:03:28.034	600		45.34
			600	45.34
			600	45.34
12/05/2025	10:03:26.291	250		45.34
			250	45.34
			250	45.34
12/05/2025	10:03:16.696	2		45.33
			2	45.33
			2	45.33
12/05/2025	10:02:59.065	10		45.31
			10	45.31
			10	45.31
12/05/2025	10:02:56.346	15		45.30
			15	45.30
			15	45.30
12/05/2025	10:02:29.556	500		45.31
			500	45.31
			500	45.31
12/05/2025	10:02:27.039	6		45.32
			6	45.32
			6	45.32
12/05/2025	10:02:26.892	100		45.32
			100	45.32
			100	45.32
12/05/2025	10:02:10.115	7		45.32
			7	45.32
			7	45.32
12/05/2025	10:02:01.632	265		45.30
			40	45.30
			265	45.30
			225	45.30
12/05/2025	10:01:48.316	50		45.28
			50	45.28
			50	45.28
12/05/2025	10:01:48.186	1		45.28
			1	45.28
			1	45.28
12/05/2025	10:01:47.868	150		45.28
			150	45.28
			150	45.28
12/05/2025	10:01:37.086	14		45.28
			14	45.28
			14	45.28
12/05/2025	10:01:29.543	14		45.26
			14	45.26
			14	45.26
12/05/2025	10:01:16.758	60		45.27
			60	45.27
			60	45.27
12/05/2025	10:00:49.274	40		45.24
			40	45.24
			1	45.24
			39	45.24
12/05/2025	10:00:37.602	1		45.25
			1	45.25
			1	45.25
12/05/2025	10:00:37.154	1		45.25
			1	45.25
			1	45.25
12/05/2025	10:00:35.550	19		45.24
			19	45.24
			19	45.24
12/05/2025	10:00:28.917	67		45.22
			67	45.22
			67	45.22
12/05/2025	10:00:27.601	10		45.23
			10	45.23
			10	45.23
12/05/2025	10:00:22.449	200		45.24
			200	45.24
			200	45.24
12/05/2025	10:00:05.097	250		45.25
			250	45.25
			250	45.25
12/05/2025	10:00:05.006	600		45.25
			600	45.25
			600	45.25
12/05/2025	10:00:00.683	18		45.23
			18	45.23
			18	45.23
12/05/2025	09:59:36.367	8		45.23
			8	45.23
			8	45.23
12/05/2025	09:59:25.755	200		45.24
			200	45.24
			200	45.24
12/05/2025	09:59:23.519	22		45.24
			22	45.24
			22	45.24
12/05/2025	09:59:14.779	600		45.24
			600	45.24
			600	45.24
12/05/2025	09:59:06.871	500		45.23
			500	45.23
			500	45.23
12/05/2025	09:59:01.800	5		45.22
			5	45.22
			5	45.22
12/05/2025	09:58:59.921	300		45.21
			300	45.21
			300	45.21
12/05/2025	09:58:44.627	5		45.23
			5	45.23
			5	45.23
12/05/2025	09:58:42.887	5		45.23
			5	45.23
			5	45.23
12/05/2025	09:58:42.667	13		45.22
			13	45.22
			13	45.22
12/05/2025	09:58:24.094	9		45.25
			9	45.25
			9	45.25
12/05/2025	09:58:14.346	100		45.22
			100	45.22
			100	45.22
12/05/2025	09:58:11.087	8		45.24
			8	45.24
			8	45.24
12/05/2025	09:58:02.582	50		45.22
			50	45.22
			50	45.22
12/05/2025	09:58:00.885	20		45.21
			20	45.21
			20	45.21
12/05/2025	09:57:57.122	5		45.20
			5	45.20
			5	45.20
12/05/2025	09:57:56.529	376		45.20
			376	45.20
			76	45.20
			300	45.20
12/05/2025	09:57:55.742	6		45.20
			6	45.20
			6	45.20
12/05/2025	09:57:47.505	81		45.16
			81	45.16
			81	45.16
12/05/2025	09:57:45.377	200		45.15
			200	45.15
			200	45.15
12/05/2025	09:57:41.891	125		45.15
			85	45.15
			125	45.15
			40	45.15
12/05/2025	09:57:37.946	48		45.14
			48	45.14
			48	45.14
12/05/2025	09:57:30.546	500		45.13
			500	45.13
			500	45.13
12/05/2025	09:57:23.482	100		45.14
			100	45.14
			100	45.14
12/05/2025	09:57:22.905	70		45.13
			70	45.13
			70	45.13
12/05/2025	09:57:21.213	15		45.15
			15	45.15
			15	45.15
12/05/2025	09:57:19.809	20		45.13
			20	45.13
			20	45.13
12/05/2025	09:57:19.744	100		45.13
			100	45.13
			100	45.13
12/05/2025	09:57:18.641	100		45.12
			35	45.12
			65	45.12
			100	45.12
12/05/2025	09:57:17.520	800		45.12
			800	45.12
			800	45.12
12/05/2025	09:57:14.777	500		45.09
			500	45.09
			500	45.09
12/05/2025	09:56:53.859	4		45.13
			4	45.13
			4	45.13
12/05/2025	09:56:51.999	500		45.11
			100	45.11
			400	45.11
			500	45.11
12/05/2025	09:56:46.682	800		45.11
			800	45.11
			800	45.11
12/05/2025	09:56:44.706	13		45.13
			13	45.13
			13	45.13
12/05/2025	09:56:42.564	10		45.13
			10	45.13
			10	45.13
12/05/2025	09:56:33.030	200		45.14
			200	45.14
			58	45.14
			42	45.14
			100	45.14
12/05/2025	09:56:21.667	200		45.13
			200	45.13
			200	45.13
12/05/2025	09:56:17.073	250		45.14
			250	45.14
			247	45.14
			3	45.14
12/05/2025	09:56:06.638	600		45.14
			600	45.14
			600	45.14
12/05/2025	09:55:59.075	44		45.13
			44	45.13
			44	45.13
12/05/2025	09:55:38.375	440		45.17
			440	45.17
			440	45.17
12/05/2025	09:55:11.166	100		45.17
			100	45.17
			100	45.17
12/05/2025	09:55:02.880	50		45.16
			50	45.16
			50	45.16
12/05/2025	09:54:57.693	27		45.17
			27	45.17
			27	45.17
12/05/2025	09:54:30.871	309		45.16
			309	45.16
			309	45.16
12/05/2025	09:54:07.221	50		45.15
			50	45.15
			50	45.15
12/05/2025	09:54:05.808	100		45.14
			100	45.14
			100	45.14
12/05/2025	09:53:53.199	100		45.14
			100	45.14
			100	45.14
12/05/2025	09:53:04.646	7		45.18
			7	45.18
			7	45.18
12/05/2025	09:52:17.847	25		45.19
			25	45.19
			25	45.19
12/05/2025	09:52:05.190	110		45.20
			110	45.20
			110	45.20
12/05/2025	09:52:03.246	20		45.23
			20	45.23
			20	45.23
12/05/2025	09:52:01.456	13		45.23
			13	45.23
			13	45.23
12/05/2025	09:52:00.305	200		45.21
			200	45.21
			200	45.21
12/05/2025	09:51:47.255	220		45.21
			200	45.21
			220	45.21
			20	45.21
12/05/2025	09:51:42.163	500		45.21
			500	45.21
			500	45.21
12/05/2025	09:51:36.539	200		45.20
			200	45.20
			200	45.20
12/05/2025	09:51:35.859	15		45.16
			15	45.16
			15	45.16
12/05/2025	09:51:26.571	1 300		45.16
			1 300	45.16
			1 300	45.16
12/05/2025	09:51:20.066	20		45.19
			20	45.19
			20	45.19
12/05/2025	09:51:16.902	385		45.17
			100	45.17
			115	45.17
			8	45.17
			20	45.17
			250	45.17
			277	45.17
12/05/2025	09:51:09.747	600		45.17
			200	45.17
			600	45.17
			400	45.17
12/05/2025	09:50:28.857	12		45.18
			12	45.18
			12	45.18
12/05/2025	09:50:14.179	200		45.17
			200	45.17
			200	45.17
12/05/2025	09:50:07.106	200		45.17
			200	45.17
			200	45.17
12/05/2025	09:50:01.459	800		45.18
			800	45.18
			800	45.18
12/05/2025	09:49:39.504	12		45.25
			12	45.25
			12	45.25
12/05/2025	09:49:34.585	5		45.23
			5	45.23
			5	45.23
12/05/2025	09:49:08.072	325		45.24
			325	45.24
			325	45.24
12/05/2025	09:48:51.965	150		45.25
			150	45.25
			150	45.25
12/05/2025	09:48:45.980	100		45.25
			100	45.25
			100	45.25
12/05/2025	09:48:15.969	220		45.29
			220	45.29
			220	45.29
12/05/2025	09:48:07.057	50		45.29
			50	45.29
			50	45.29
12/05/2025	09:48:02.705	229		45.28
			229	45.28
			229	45.28
12/05/2025	09:47:58.558	8		45.30
			8	45.30
			8	45.30
12/05/2025	09:47:43.835	250		45.28
			250	45.28
			250	45.28
12/05/2025	09:47:25.800	11		45.30
			11	45.30
			11	45.30
12/05/2025	09:47:20.211	1		45.30
			1	45.30
			1	45.30
12/05/2025	09:47:01.183	28		45.34
			28	45.34
			28	45.34
12/05/2025	09:46:51.401	45		45.33
			45	45.33
			45	45.33
12/05/2025	09:46:42.011	31		45.36
			31	45.36
			31	45.36
12/05/2025	09:46:36.048	14		45.34
			4	45.34
			14	45.34
			10	45.34
12/05/2025	09:46:31.292	80		45.34
			10	45.34
			70	45.34
			80	45.34
12/05/2025	09:46:00.249	139		45.38
			139	45.38
			139	45.38
12/05/2025	09:45:55.274	113		45.39
			113	45.39
			113	45.39
12/05/2025	09:45:34.060	175		45.40
			175	45.40
			175	45.40
12/05/2025	09:45:11.497	50		45.42
			50	45.42
			50	45.42
12/05/2025	09:45:02.999	127		45.39
			127	45.39
			127	45.39
12/05/2025	09:44:59.706	121		45.39
			121	45.39
			121	45.39
12/05/2025	09:44:54.065	250		45.40
			250	45.40
			250	45.40
12/05/2025	09:44:41.478	204		45.40
			204	45.40
			204	45.40
12/05/2025	09:44:33.772	27		45.40
			27	45.40
			27	45.40
12/05/2025	09:44:31.758	380		45.38
			1	45.38
			300	45.38
			100	45.38
			80	45.38
			279	45.38
12/05/2025	09:44:05.715	200		45.41
			200	45.41
			200	45.41
12/05/2025	09:44:01.776	800		45.41
			800	45.41
			800	45.41
12/05/2025	09:43:58.274	80		45.41
			80	45.41
			80	45.41
12/05/2025	09:43:52.328	80		45.40
			80	45.40
			80	45.40
12/05/2025	09:43:48.307	1		45.40
			1	45.40
			1	45.40
12/05/2025	09:43:44.201	70		45.39
			70	45.39
			70	45.39
12/05/2025	09:43:36.563	1		45.39
			1	45.39
			1	45.39
12/05/2025	09:43:35.217	15		45.39
			14	45.39
			1	45.39
			15	45.39
12/05/2025	09:43:21.423	17		45.39
			17	45.39
			17	45.39
12/05/2025	09:42:54.117	15		45.39
			15	45.39
			15	45.39
12/05/2025	09:42:38.049	24		45.40
			24	45.40
			24	45.40
12/05/2025	09:42:33.684	26		45.40
			26	45.40
			26	45.40
12/05/2025	09:42:24.989	16		45.41
			16	45.41
			16	45.41
12/05/2025	09:42:12.434	12		45.45
			12	45.45
			12	45.45
12/05/2025	09:42:01.277	6		45.46
			6	45.46
			6	45.46
12/05/2025	09:41:50.676	40		45.44
			40	45.44
			40	45.44
12/05/2025	09:41:41.224	20		45.47
			20	45.47
			20	45.47
12/05/2025	09:41:29.109	4		45.51
			4	45.51
			4	45.51
12/05/2025	09:41:17.379	130		45.52
			130	45.52
			130	45.52
12/05/2025	09:40:58.629	70		45.55
			70	45.55
			70	45.55
12/05/2025	09:40:52.438	50		45.57
			50	45.57
			50	45.57
12/05/2025	09:40:49.050	200		45.57
			200	45.57
			200	45.57
12/05/2025	09:40:44.562	60		45.57
			60	45.57
			60	45.57
12/05/2025	09:40:43.256	59		45.55
			59	45.55
			59	45.55
12/05/2025	09:40:23.438	512		45.55
			22	45.55
			100	45.55
			512	45.55
			390	45.55
12/05/2025	09:39:44.672	800		45.58
			130	45.58
			670	45.58
			800	45.58
12/05/2025	09:39:44.599	2		45.55
			2	45.55
			2	45.55
12/05/2025	09:39:44.505	574		45.54
			574	45.54
			574	45.54
12/05/2025	09:39:43.452	600		45.54
			600	45.54
			600	45.54
12/05/2025	09:39:43.398	100		45.50
			100	45.50
			100	45.50
12/05/2025	09:39:43.294	183		45.45
			150	45.45
			33	45.45
			183	45.45
12/05/2025	09:39:32.922	3 987		45.45
			35	45.45
			150	45.45
			3 987	45.45
			867	45.45
			80	45.45
			2 855	45.45
12/05/2025	09:38:55.987	30		45.55
			30	45.55
			30	45.55
12/05/2025	09:38:50.351	10		45.49
			10	45.49
			10	45.49
12/05/2025	09:38:35.081	100		45.48
			100	45.48
			100	45.48
12/05/2025	09:38:33.806	100		45.51
			100	45.51
			100	45.51
12/05/2025	09:38:27.908	550		45.50
			550	45.50
			550	45.50
12/05/2025	09:38:23.793	600		45.50
			600	45.50
			600	45.50
12/05/2025	09:38:20.769	15		45.48
			15	45.48
			15	45.48
12/05/2025	09:37:53.769	15		45.51
			15	45.51
			15	45.51
12/05/2025	09:37:53.689	50		45.53
			20	45.53
			30	45.53
			50	45.53
12/05/2025	09:37:33.904	500		45.49
			500	45.49
			500	45.49
12/05/2025	09:37:28.005	350		45.49
			350	45.49
			350	45.49
12/05/2025	09:37:27.931	180		45.50
			110	45.50
			70	45.50
			24	45.50
			106	45.50
			50	45.50
12/05/2025	09:36:54.391	850		45.55
			50	45.55
			800	45.55
			600	45.55
			250	45.55
12/05/2025	09:36:32.321	353		45.55
			100	45.55
			20	45.55
			353	45.55
			116	45.55
			117	45.55
12/05/2025	09:36:11.295	1 150		45.59
			1 000	45.59
			33	45.59
			57	45.59
			50	45.59
			100	45.59
			35	45.59
			1 025	45.59
12/05/2025	09:35:29.531	1 340		45.50
			40	45.50
			1 340	45.50
			1 300	45.50
12/05/2025	09:34:43.767	1		45.58
			1	45.58
			1	45.58
12/05/2025	09:34:20.941	250		45.54
			250	45.54
			250	45.54
12/05/2025	09:34:15.076	100		45.56
			100	45.56
			100	45.56
12/05/2025	09:34:07.021	30		45.55
			30	45.55
			30	45.55
12/05/2025	09:34:06.927	100		45.54
			100	45.54
			100	45.54
12/05/2025	09:33:51.986	508		45.54
			300	45.54
			20	45.54
			50	45.54
			10	45.54
			208	45.54
			28	45.54
			400	45.54
12/05/2025	09:32:52.734	400		45.56
			400	45.56
			400	45.56
12/05/2025	09:32:52.644	550		45.55
			400	45.55
			150	45.55
			550	45.55
12/05/2025	09:32:52.382	200		45.53
			200	45.53
			200	45.53
12/05/2025	09:32:45.444	403		45.52
			403	45.52
			403	45.52
12/05/2025	09:32:43.731	50		45.51
			50	45.51
			50	45.51
12/05/2025	09:32:43.682	315		45.50
			100	45.50
			70	45.50
			95	45.50
			315	45.50
			50	45.50
12/05/2025	09:32:35.667	11		45.49
			11	45.49
			11	45.49
12/05/2025	09:32:34.646	100		45.50
			10	45.50
			60	45.50
			100	45.50
			30	45.50
12/05/2025	09:32:23.215	320		45.49
			320	45.49
			320	45.49
12/05/2025	09:32:14.529	550		45.48
			100	45.48
			450	45.48
			550	45.48
12/05/2025	09:31:56.281	195		45.43
			195	45.43
			195	45.43
12/05/2025	09:31:53.353	26		45.43
			26	45.43
			26	45.43
12/05/2025	09:31:50.725	25		45.41
			25	45.41
			25	45.41
12/05/2025	09:31:48.106	300		45.42
			300	45.42
			300	45.42
12/05/2025	09:31:45.944	50		45.41
			50	45.41
			50	45.41
12/05/2025	09:31:43.163	100		45.42
			100	45.42
			100	45.42
12/05/2025	09:31:32.798	200		45.44
			200	45.44
			200	45.44
12/05/2025	09:31:19.021	800		45.45
			800	45.45
			800	45.45
12/05/2025	09:31:17.410	25		45.45
			25	45.45
			25	45.45
12/05/2025	09:31:08.619	400		45.45
			400	45.45
			400	45.45
12/05/2025	09:30:46.938	600		45.50
			150	45.50
			150	45.50
			600	45.50
			300	45.50
12/05/2025	09:30:43.093	150		45.45
			150	45.45
			150	45.45
12/05/2025	09:30:39.681	100		45.46
			100	45.46
			100	45.46
12/05/2025	09:30:35.106	182		45.46
			20	45.46
			182	45.46
			162	45.46
12/05/2025	09:30:13.478	600		45.49
			600	45.49
			500	45.49
			100	45.49
12/05/2025	09:30:13.418	23		45.48
			23	45.48
			23	45.48
12/05/2025	09:30:10.814	100		45.47
			100	45.47
			100	45.47
12/05/2025	09:30:01.215	1		45.44
			1	45.44
			1	45.44
12/05/2025	09:29:56.990	1		45.42
			1	45.42
			1	45.42
12/05/2025	09:29:46.968	120		45.45
			120	45.45
			120	45.45
12/05/2025	09:29:33.443	790		45.45
			20	45.45
			600	45.45
			790	45.45
			170	45.45
12/05/2025	09:29:32.575	800		45.45
			800	45.45
			800	45.45
12/05/2025	09:29:05.807	600		45.46
			600	45.46
			600	45.46
12/05/2025	09:28:51.663	20		45.41
			20	45.41
			20	45.41
12/05/2025	09:28:40.473	1 092		45.45
			150	45.45
			27	45.45
			100	45.45
			3	45.45
			260	45.45
			50	45.45
			992	45.45
			2	45.45
			600	45.45
12/05/2025	09:28:12.503	500		45.37
			450	45.37
			300	45.37
			50	45.37
			50	45.37
			150	45.37
12/05/2025	09:27:40.075	1 400		45.37
			1 200	45.37
			500	45.37
			900	45.37
			200	45.37
12/05/2025	09:26:24.133	2 090		45.38
			50	45.38
			2 090	45.38
			2 000	45.38
			40	45.38
12/05/2025	09:25:55.546	150		45.38
			49	45.38
			1	45.38
			150	45.38
			100	45.38
12/05/2025	09:25:38.936	3 340		45.32
			900	45.32
			2 300	45.32
			3 340	45.32
			100	45.32
			40	45.32
12/05/2025	09:25:21.315	590		45.37
			100	45.37
			590	45.37
			450	45.37
			40	45.37
12/05/2025	09:24:31.150	6 789		45.30
			300	45.30
			100	45.30
			6 769	45.30
			50	45.30
			500	45.30
			3 000	45.30
			100	45.30
			100	45.30
			213	45.30
			150	45.30
			1 000	45.30
			25	45.30
			350	45.30
			151	45.30
			150	45.30
			400	45.30
			200	45.30
			20	45.30
12/05/2025	09:22:44.700	600		45.22
			100	45.22
			600	45.22
			500	45.22
12/05/2025	09:22:37.366	200		45.21
			200	45.21
			200	45.21
12/05/2025	09:22:32.385	190		45.18
			190	45.18
			190	45.18
12/05/2025	09:22:17.058	10		45.22
			10	45.22
			10	45.22
12/05/2025	09:22:12.412	100		45.23
			100	45.23
			100	45.23
12/05/2025	09:22:01.515	164		45.25
			164	45.25
			164	45.25
12/05/2025	09:22:00.129	100		45.25
			100	45.25
			100	45.25
12/05/2025	09:21:58.874	100		45.24
			100	45.24
			100	45.24
12/05/2025	09:21:47.821	650		45.23
			650	45.23
			650	45.23
12/05/2025	09:21:46.087	550		45.22
			550	45.22
			550	45.22
12/05/2025	09:21:44.704	1 100		45.22
			450	45.22
			800	45.22
			150	45.22
			500	45.22
			300	45.22
12/05/2025	09:21:12.235	600		45.22
			600	45.22
			600	45.22
12/05/2025	09:21:04.474	100		45.21
			100	45.21
			100	45.21
12/05/2025	09:20:53.329	100		45.23
			100	45.23
			100	45.23
12/05/2025	09:20:53.146	100		45.24
			100	45.24
			100	45.24
12/05/2025	09:20:52.953	100		45.25
			100	45.25
			100	45.25
12/05/2025	09:20:52.207	100		45.24
			100	45.24
			100	45.24
12/05/2025	09:20:29.915	2 000		45.18
			2 000	45.18
			2 000	45.18
12/05/2025	09:19:46.402	200		45.24
			200	45.24
			200	45.24
12/05/2025	09:19:43.194	120		45.23
			120	45.23
			120	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

Rheinmetall AG

Bid: 1 560.00
Ask: 1 560.00
Volume: 81 747
-8.08%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:12:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice