Tradegate Exchange

BASF SE

422

335

43.04

Date	Time	Volume	Order Volume	Price
18/07/2025	12:08:29.637	100		43.04
			100	43.04
			100	43.04
18/07/2025	12:06:29.435	15		43.06
			15	43.06
			15	43.06
18/07/2025	12:04:24.586	25		43.06
			25	43.06
			25	43.06
18/07/2025	12:02:43.887	70		43.09
			70	43.09
			70	43.09
18/07/2025	12:02:07.257	211		43.08
			211	43.08
			211	43.08
18/07/2025	12:01:28.995	20		43.08
			20	43.08
			20	43.08
18/07/2025	12:00:33.137	200		43.06
			200	43.06
			200	43.06
18/07/2025	12:00:24.272	473		43.02
			473	43.02
			473	43.02
18/07/2025	11:59:41.216	200		43.08
			200	43.08
			200	43.08
18/07/2025	11:58:57.404	3		43.11
			3	43.11
			3	43.11
18/07/2025	11:56:50.572	50		43.11
			50	43.11
			26	43.11
			24	43.11
18/07/2025	11:56:05.313	45		43.10
			45	43.10
			45	43.10
18/07/2025	11:55:30.818	23		43.15
			23	43.15
			23	43.15
18/07/2025	11:54:44.996	100		43.14
			100	43.14
			100	43.14
18/07/2025	11:53:02.033	100		43.13
			100	43.13
			100	43.13
18/07/2025	11:52:51.615	75		43.12
			75	43.12
			75	43.12
18/07/2025	11:52:40.083	480		43.12
			480	43.12
			480	43.12
18/07/2025	11:52:07.606	100		43.12
			100	43.12
			100	43.12
18/07/2025	11:52:07.341	200		43.12
			200	43.12
			200	43.12
18/07/2025	11:51:58.619	800		43.12
			800	43.12
			800	43.12
18/07/2025	11:51:32.504	180		43.13
			180	43.13
			180	43.13
18/07/2025	11:50:21.119	600		43.12
			600	43.12
			600	43.12
18/07/2025	11:50:07.889	800		43.13
			800	43.13
			800	43.13
18/07/2025	11:50:04.681	30		43.13
			20	43.13
			30	43.13
			10	43.13
18/07/2025	11:49:55.468	60		43.12
			60	43.12
			60	43.12
18/07/2025	11:49:36.136	60		43.10
			60	43.10
			60	43.10
18/07/2025	11:49:33.046	400		43.09
			400	43.09
			400	43.09
18/07/2025	11:49:04.464	600		43.09
			600	43.09
			600	43.09
18/07/2025	11:46:03.071	40		43.03
			40	43.03
			40	43.03
18/07/2025	11:45:19.214	100		43.05
			100	43.05
			100	43.05
18/07/2025	11:44:33.679	30		43.05
			30	43.05
			30	43.05
18/07/2025	11:43:56.518	600		43.07
			600	43.07
			600	43.07
18/07/2025	11:43:41.984	25		43.07
			25	43.07
			25	43.07
18/07/2025	11:43:30.929	100		43.09
			100	43.09
			100	43.09
18/07/2025	11:41:40.280	2		43.09
			2	43.09
			2	43.09
18/07/2025	11:41:32.660	30		43.08
			30	43.08
			30	43.08
18/07/2025	11:41:16.569	100		43.08
			100	43.08
			100	43.08
18/07/2025	11:40:23.505	30		43.08
			30	43.08
			30	43.08
18/07/2025	11:39:45.709	20		43.07
			20	43.07
			20	43.07
18/07/2025	11:39:18.687	5		43.08
			5	43.08
			5	43.08
18/07/2025	11:38:45.690	25		43.08
			25	43.08
			25	43.08
18/07/2025	11:38:30.100	353		43.08
			353	43.08
			353	43.08
18/07/2025	11:38:11.257	200		43.08
			200	43.08
			200	43.08
18/07/2025	11:37:56.322	800		43.08
			800	43.08
			800	43.08
18/07/2025	11:37:34.148	7		43.08
			7	43.08
			7	43.08
18/07/2025	11:35:51.624	13		43.04
			13	43.04
			13	43.04
18/07/2025	11:32:22.917	600		43.05
			150	43.05
			250	43.05
			200	43.05
			600	43.05
18/07/2025	11:31:57.900	50		43.00
			50	43.00
			50	43.00
18/07/2025	11:29:17.877	100		42.96
			100	42.96
			100	42.96
18/07/2025	11:28:59.937	15		42.97
			15	42.97
			15	42.97
18/07/2025	11:28:46.141	150		42.96
			150	42.96
			150	42.96
18/07/2025	11:26:18.413	10		42.93
			10	42.93
			10	42.93
18/07/2025	11:25:46.849	90		42.91
			90	42.91
			90	42.91
18/07/2025	11:25:12.644	57		42.92
			57	42.92
			57	42.92
18/07/2025	11:24:30.595	7		42.93
			7	42.93
			7	42.93
18/07/2025	11:23:39.863	100		42.93
			100	42.93
			100	42.93
18/07/2025	11:23:17.121	600		42.93
			600	42.93
			600	42.93
18/07/2025	11:21:21.008	570		42.85
			570	42.85
			570	42.85
18/07/2025	11:21:20.607	30		42.85
			30	42.85
			30	42.85
18/07/2025	11:20:44.025	800		42.88
			800	42.88
			800	42.88
18/07/2025	11:20:00.912	600		42.93
			600	42.93
			600	42.93
18/07/2025	11:18:09.191	50		42.91
			50	42.91
			50	42.91
18/07/2025	11:17:52.024	100		42.91
			100	42.91
			100	42.91
18/07/2025	11:17:08.530	50		42.90
			50	42.90
			50	42.90
18/07/2025	11:15:50.750	100		42.94
			100	42.94
			100	42.94
18/07/2025	11:15:49.055	250		42.94
			250	42.94
			250	42.94
18/07/2025	11:14:19.390	132		42.92
			132	42.92
			132	42.92
18/07/2025	11:13:43.366	34		42.93
			34	42.93
			34	42.93
18/07/2025	11:13:36.648	100		42.92
			100	42.92
			100	42.92
18/07/2025	11:13:04.279	1		42.93
			1	42.93
			1	42.93
18/07/2025	11:11:37.805	200		42.94
			200	42.94
			200	42.94
18/07/2025	11:09:48.300	300		42.96
			300	42.96
			300	42.96
18/07/2025	11:08:35.391	60		42.97
			60	42.97
			60	42.97
18/07/2025	11:07:20.854	200		42.97
			200	42.97
			200	42.97
18/07/2025	11:06:21.706	700		42.96
			700	42.96
			700	42.96
18/07/2025	11:06:21.569	3		42.96
			3	42.96
			3	42.96
18/07/2025	11:05:03.854	25		42.97
			25	42.97
			25	42.97
18/07/2025	11:04:17.521	53		43.00
			53	43.00
			53	43.00
18/07/2025	11:03:31.085	60		43.00
			60	43.00
			60	43.00
18/07/2025	11:03:23.473	12		43.01
			12	43.01
			12	43.01
18/07/2025	11:02:21.179	10		42.97
			10	42.97
			10	42.97
18/07/2025	11:01:42.386	200		42.95
			200	42.95
			200	42.95
18/07/2025	11:01:16.325	800		42.95
			800	42.95
			800	42.95
18/07/2025	10:59:11.624	19		42.96
			19	42.96
			19	42.96
18/07/2025	10:58:49.921	200		42.95
			200	42.95
			200	42.95
18/07/2025	10:58:36.927	75		42.95
			75	42.95
			75	42.95
18/07/2025	10:57:55.592	600		42.96
			600	42.96
			600	42.96
18/07/2025	10:55:38.113	46		42.93
			46	42.93
			46	42.93
18/07/2025	10:55:27.926	15		42.95
			15	42.95
			15	42.95
18/07/2025	10:55:13.698	15		42.95
			15	42.95
			15	42.95
18/07/2025	10:54:08.723	680		42.95
			680	42.95
			680	42.95
18/07/2025	10:53:38.893	10		42.94
			10	42.94
			10	42.94
18/07/2025	10:52:17.089	100		42.96
			100	42.96
			100	42.96
18/07/2025	10:50:35.048	90		42.96
			90	42.96
			90	42.96
18/07/2025	10:49:55.477	5		42.96
			5	42.96
			5	42.96
18/07/2025	10:49:45.768	30		42.95
			30	42.95
			30	42.95
18/07/2025	10:49:38.967	500		42.95
			500	42.95
			500	42.95
18/07/2025	10:49:33.863	18		42.95
			18	42.95
			18	42.95
18/07/2025	10:49:05.263	300		42.96
			300	42.96
			300	42.96
18/07/2025	10:48:16.931	15		42.97
			15	42.97
			15	42.97
18/07/2025	10:48:05.532	600		42.97
			600	42.97
			600	42.97
18/07/2025	10:47:54.743	10		42.97
			10	42.97
			10	42.97
18/07/2025	10:47:15.668	150		42.97
			150	42.97
			150	42.97
18/07/2025	10:46:03.816	800		42.99
			800	42.99
			800	42.99
18/07/2025	10:45:19.498	150		42.98
			150	42.98
			150	42.98
18/07/2025	10:43:44.253	70		43.03
			70	43.03
			70	43.03
18/07/2025	10:43:07.735	3		43.02
			3	43.02
			3	43.02
18/07/2025	10:40:42.599	100		42.98
			100	42.98
			100	42.98
18/07/2025	10:39:12.564	2		42.98
			2	42.98
			2	42.98
18/07/2025	10:37:09.231	69		42.94
			69	42.94
			69	42.94
18/07/2025	10:36:58.129	200		42.96
			200	42.96
			200	42.96
18/07/2025	10:36:51.490	400		42.96
			400	42.96
			400	42.96
18/07/2025	10:36:19.899	10		43.00
			10	43.00
			10	43.00
18/07/2025	10:35:52.034	10		43.06
			10	43.06
			10	43.06
18/07/2025	10:35:38.428	139		43.07
			139	43.07
			139	43.07
18/07/2025	10:35:06.570	100		43.10
			100	43.10
			100	43.10
18/07/2025	10:34:36.611	500		43.10
			500	43.10
			500	43.10
18/07/2025	10:34:19.372	250		43.09
			250	43.09
			250	43.09
18/07/2025	10:33:25.200	3 117		43.10
			40	43.10
			50	43.10
			3 027	43.10
			3 117	43.10
18/07/2025	10:33:19.405	800		43.10
			800	43.10
			800	43.10
18/07/2025	10:32:00.729	15		43.08
			15	43.08
			15	43.08
18/07/2025	10:31:34.983	800		43.07
			800	43.07
			800	43.07
18/07/2025	10:29:58.682	50		43.06
			50	43.06
			50	43.06
18/07/2025	10:29:51.510	160		43.06
			160	43.06
			160	43.06
18/07/2025	10:29:36.217	50		43.05
			50	43.05
			50	43.05
18/07/2025	10:29:11.392	25		43.06
			25	43.06
			25	43.06
18/07/2025	10:29:11.043	100		43.06
			100	43.06
			100	43.06
18/07/2025	10:28:53.487	1 050		43.04
			1 050	43.04
			1 050	43.04
18/07/2025	10:28:44.369	800		43.04
			800	43.04
			800	43.04
18/07/2025	10:28:24.433	100		43.04
			100	43.04
			100	43.04
18/07/2025	10:28:13.626	120		43.04
			120	43.04
			120	43.04
18/07/2025	10:26:58.830	400		43.04
			400	43.04
			400	43.04
18/07/2025	10:26:08.054	464		43.05
			464	43.05
			464	43.05
18/07/2025	10:24:56.816	500		43.06
			500	43.06
			500	43.06
18/07/2025	10:24:50.880	30		43.06
			30	43.06
			30	43.06
18/07/2025	10:22:22.242	5		43.06
			5	43.06
			5	43.06
18/07/2025	10:22:04.369	600		43.07
			600	43.07
			600	43.07
18/07/2025	10:20:14.833	1		43.07
			1	43.07
			1	43.07
18/07/2025	10:20:05.102	30		43.07
			30	43.07
			30	43.07
18/07/2025	10:19:55.635	200		43.07
			200	43.07
			200	43.07
18/07/2025	10:19:52.879	800		43.07
			800	43.07
			800	43.07
18/07/2025	10:19:51.208	33		43.07
			33	43.07
			33	43.07
18/07/2025	10:19:40.565	60		43.06
			60	43.06
			60	43.06
18/07/2025	10:19:27.356	90		43.06
			90	43.06
			90	43.06
18/07/2025	10:19:22.301	5		43.06
			5	43.06
			5	43.06
18/07/2025	10:18:47.773	50		43.08
			50	43.08
			50	43.08
18/07/2025	10:18:01.043	30		43.08
			30	43.08
			30	43.08
18/07/2025	10:17:29.256	140		43.05
			140	43.05
			140	43.05
18/07/2025	10:17:07.114	4 422		43.03
			70	43.03
			4 352	43.03
			4 422	43.03
18/07/2025	10:16:53.287	800		43.03
			800	43.03
			800	43.03
18/07/2025	10:12:16.757	50		43.00
			50	43.00
			50	43.00
18/07/2025	10:12:10.370	1 400		43.00
			1 400	43.00
			1 400	43.00
18/07/2025	10:12:03.604	600		43.03
			600	43.03
			600	43.03
18/07/2025	10:11:05.200	345		43.00
			145	43.00
			345	43.00
			200	43.00
18/07/2025	10:10:24.189	100		42.99
			100	42.99
			100	42.99
18/07/2025	10:09:26.115	25		42.98
			25	42.98
			25	42.98
18/07/2025	10:09:23.642	200		42.99
			200	42.99
			200	42.99
18/07/2025	10:07:46.953	400		43.00
			400	43.00
			400	43.00
18/07/2025	10:07:19.027	50		42.98
			50	42.98
			50	42.98
18/07/2025	10:06:49.537	100		42.96
			100	42.96
			100	42.96
18/07/2025	10:06:15.536	600		42.97
			600	42.97
			600	42.97
18/07/2025	10:06:05.420	60		42.96
			60	42.96
			60	42.96
18/07/2025	10:05:53.281	500		42.96
			500	42.96
			500	42.96
18/07/2025	10:04:58.394	160		42.95
			160	42.95
			160	42.95
18/07/2025	10:04:51.081	4 150		42.94
			4 150	42.94
			4 150	42.94
18/07/2025	10:03:59.716	600		42.94
			600	42.94
			600	42.94
18/07/2025	10:03:47.992	50		42.95
			50	42.95
			50	42.95
18/07/2025	10:03:19.007	180		42.94
			180	42.94
			180	42.94
18/07/2025	10:02:21.062	120		42.95
			120	42.95
			110	42.95
			10	42.95
18/07/2025	10:02:11.080	23		42.97
			23	42.97
			23	42.97
18/07/2025	10:01:12.618	25		43.03
			25	43.03
			25	43.03
18/07/2025	10:00:16.428	94		43.06
			94	43.06
			94	43.06
18/07/2025	09:59:24.499	120		43.14
			120	43.14
			120	43.14
18/07/2025	09:58:55.722	600		43.12
			600	43.12
			600	43.12
18/07/2025	09:58:39.561	110		43.11
			110	43.11
			110	43.11
18/07/2025	09:58:36.408	200		43.11
			200	43.11
			200	43.11
18/07/2025	09:57:02.699	15		43.13
			15	43.13
			15	43.13
18/07/2025	09:56:45.821	300		43.12
			300	43.12
			300	43.12
18/07/2025	09:56:45.723	10		43.11
			10	43.11
			10	43.11
18/07/2025	09:56:33.009	225		43.10
			225	43.10
			25	43.10
			200	43.10
18/07/2025	09:56:32.425	140		43.09
			140	43.09
			140	43.09
18/07/2025	09:56:28.459	5		43.10
			5	43.10
			5	43.10
18/07/2025	09:56:08.951	3		43.10
			3	43.10
			3	43.10
18/07/2025	09:55:57.616	7		43.08
			7	43.08
			7	43.08
18/07/2025	09:55:18.059	60		43.06
			60	43.06
			60	43.06
18/07/2025	09:54:58.328	1		43.09
			1	43.09
			1	43.09
18/07/2025	09:54:41.570	200		43.06
			200	43.06
			200	43.06
18/07/2025	09:54:35.454	800		43.07
			800	43.07
			800	43.07
18/07/2025	09:54:14.199	100		43.08
			100	43.08
			100	43.08
18/07/2025	09:53:49.090	100		43.08
			100	43.08
			100	43.08
18/07/2025	09:53:37.488	80		43.08
			80	43.08
			80	43.08
18/07/2025	09:53:28.097	100		43.05
			100	43.05
			100	43.05
18/07/2025	09:53:15.089	1 500		43.05
			1 500	43.05
			1 500	43.05
18/07/2025	09:52:05.837	60		43.05
			60	43.05
			60	43.05
18/07/2025	09:52:03.148	270		43.05
			270	43.05
			270	43.05
18/07/2025	09:52:00.421	10		43.04
			10	43.04
			10	43.04
18/07/2025	09:51:35.077	500		43.03
			500	43.03
			500	43.03
18/07/2025	09:51:22.301	200		43.03
			200	43.03
			200	43.03
18/07/2025	09:51:09.130	800		43.04
			800	43.04
			800	43.04
18/07/2025	09:50:58.150	12		43.03
			12	43.03
			12	43.03
18/07/2025	09:50:52.592	125		43.04
			125	43.04
			125	43.04
18/07/2025	09:50:48.984	1		43.04
			1	43.04
			1	43.04
18/07/2025	09:50:35.651	30		43.05
			30	43.05
			15	43.05
			15	43.05
18/07/2025	09:49:57.505	200		43.01
			200	43.01
			200	43.01
18/07/2025	09:49:26.463	249		43.00
			50	43.00
			249	43.00
			149	43.00
			50	43.00
18/07/2025	09:49:17.204	800		43.00
			800	43.00
			485	43.00
			100	43.00
			50	43.00
			45	43.00
			120	43.00
18/07/2025	09:49:12.483	42		42.99
			42	42.99
			42	42.99
18/07/2025	09:48:32.656	24		42.96
			24	42.96
			24	42.96
18/07/2025	09:48:27.909	50		42.97
			50	42.97
			50	42.97
18/07/2025	09:48:20.997	200		42.96
			200	42.96
			200	42.96
18/07/2025	09:47:33.595	500		42.95
			500	42.95
			500	42.95
18/07/2025	09:45:53.924	25		42.99
			25	42.99
			25	42.99
18/07/2025	09:45:29.013	150		42.98
			150	42.98
			150	42.98
18/07/2025	09:44:26.595	100		42.97
			100	42.97
			100	42.97
18/07/2025	09:43:31.488	500		42.96
			500	42.96
			500	42.96
18/07/2025	09:43:00.456	116		42.97
			116	42.97
			116	42.97
18/07/2025	09:42:37.119	200		42.97
			200	42.97
			200	42.97
18/07/2025	09:42:30.182	800		42.96
			800	42.96
			800	42.96
18/07/2025	09:42:08.262	10		42.96
			10	42.96
			10	42.96
18/07/2025	09:41:34.573	13		42.92
			13	42.92
			13	42.92
18/07/2025	09:41:15.723	600		42.91
			600	42.91
			600	42.91
18/07/2025	09:40:59.601	350		42.90
			100	42.90
			350	42.90
			200	42.90
			50	42.90
18/07/2025	09:40:38.955	600		42.90
			100	42.90
			600	42.90
			500	42.90
18/07/2025	09:40:00.873	300		42.87
			300	42.87
			300	42.87
18/07/2025	09:39:46.171	100		42.87
			100	42.87
			100	42.87
18/07/2025	09:39:38.164	35		42.87
			35	42.87
			35	42.87
18/07/2025	09:37:19.146	10		42.85
			10	42.85
			10	42.85
18/07/2025	09:35:40.712	310		42.83
			310	42.83
			310	42.83
18/07/2025	09:35:25.202	30		42.82
			30	42.82
			30	42.82
18/07/2025	09:34:44.609	42		42.80
			42	42.80
			42	42.80
18/07/2025	09:34:20.173	100		42.80
			100	42.80
			100	42.80
18/07/2025	09:34:16.885	100		42.80
			100	42.80
			100	42.80
18/07/2025	09:31:56.502	100		42.85
			100	42.85
			100	42.85
18/07/2025	09:31:56.380	1		42.86
			1	42.86
			1	42.86
18/07/2025	09:31:18.831	100		42.85
			100	42.85
			100	42.85
18/07/2025	09:31:13.188	1 300		42.84
			1 300	42.84
			1 300	42.84
18/07/2025	09:31:06.174	1 480		42.84
			1 480	42.84
			200	42.84
			480	42.84
			770	42.84
			30	42.84
18/07/2025	09:30:57.599	18 815		42.81
			600	42.81
			3 000	42.81
			15 215	42.81
			10	42.81
			18 800	42.81
			5	42.81
18/07/2025	09:30:49.306	800		42.80
			800	42.80
			800	42.80
18/07/2025	09:30:14.335	2		42.78
			2	42.78
			2	42.78
18/07/2025	09:29:29.931	500		42.76
			500	42.76
			500	42.76
18/07/2025	09:26:50.171	600		42.80
			600	42.80
			600	42.80
18/07/2025	09:26:20.159	493		42.78
			400	42.78
			93	42.78
			493	42.78
18/07/2025	09:24:33.907	3 000		42.79
			3 000	42.79
			550	42.79
			2 320	42.79
			130	42.79
18/07/2025	09:23:35.008	1 034		42.78
			680	42.78
			19	42.78
			310	42.78
			284	42.78
			700	42.78
			25	42.78
			50	42.78
18/07/2025	09:20:18.662	500		42.78
			500	42.78
			500	42.78
18/07/2025	09:19:30.301	800		42.80
			800	42.80
			800	42.80
18/07/2025	09:19:30.211	200		42.79
			200	42.79
			200	42.79
18/07/2025	09:18:57.189	23		42.77
			23	42.77
			23	42.77
18/07/2025	09:17:17.514	235		42.73
			235	42.73
			235	42.73
18/07/2025	09:16:08.033	5		42.71
			5	42.71
			5	42.71
18/07/2025	09:14:58.072	60		42.75
			60	42.75
			60	42.75
18/07/2025	09:14:42.320	5		42.75
			5	42.75
			5	42.75
18/07/2025	09:11:29.421	250		42.70
			250	42.70
			250	42.70
18/07/2025	09:11:08.717	3		42.71
			3	42.71
			3	42.71
18/07/2025	09:10:51.030	25		42.71
			25	42.71
			25	42.71
18/07/2025	09:10:37.426	2		42.74
			2	42.74
			2	42.74
18/07/2025	09:09:46.609	531		42.80
			531	42.80
			531	42.80
18/07/2025	09:09:02.254	1		42.81
			1	42.81
			1	42.81
18/07/2025	09:08:24.288	624		42.75
			600	42.75
			24	42.75
			624	42.75
18/07/2025	09:08:11.966	100		42.73
			100	42.73
			100	42.73
18/07/2025	09:08:05.625	800		42.73
			800	42.73
			800	42.73
18/07/2025	09:07:50.545	250		42.66
			250	42.66
			250	42.66
18/07/2025	09:06:48.779	117		42.73
			117	42.73
			117	42.73
18/07/2025	09:06:32.210	380		42.74
			380	42.74
			300	42.74
			80	42.74
18/07/2025	09:04:50.479	30		42.61
			30	42.61
			30	42.61
18/07/2025	09:04:03.828	500		42.64
			500	42.64
			500	42.64
18/07/2025	09:02:33.710	1		42.61
			1	42.61
			1	42.61
18/07/2025	09:02:20.022	70		42.62
			70	42.62
			70	42.62
18/07/2025	09:02:13.401	50		42.63
			49	42.63
			50	42.63
			1	42.63
18/07/2025	08:58:45.283	48		42.50
			48	42.50
			48	42.50
18/07/2025	08:57:11.863	2		42.56
			2	42.56
			2	42.56
18/07/2025	08:55:50.057	70		42.56
			70	42.56
			70	42.56
18/07/2025	08:55:16.838	50		42.56
			50	42.56
			50	42.56
18/07/2025	08:52:56.270	50		42.56
			50	42.56
			50	42.56
18/07/2025	08:50:34.898	100		42.56
			61	42.56
			39	42.56
			100	42.56
18/07/2025	08:48:45.008	500		42.60
			500	42.60
			500	42.60
18/07/2025	08:48:37.811	500		42.59
			500	42.59
			500	42.59
18/07/2025	08:43:11.609	100		42.58
			50	42.58
			100	42.58
			50	42.58
18/07/2025	08:43:05.583	250		42.68
			50	42.68
			60	42.68
			40	42.68
			250	42.68
			100	42.68
18/07/2025	08:42:27.936	4		42.68
			4	42.68
			4	42.68
18/07/2025	08:41:30.785	30		42.68
			30	42.68
			30	42.68
18/07/2025	08:41:05.874	15		42.56
			15	42.56
			15	42.56
18/07/2025	08:39:38.648	200		42.61
			200	42.61
			16	42.61
			50	42.61
			134	42.61
18/07/2025	08:39:28.742	50		42.68
			50	42.68
			50	42.68
18/07/2025	08:39:07.365	50		42.61
			50	42.61
			50	42.61
18/07/2025	08:30:51.676	10		42.61
			10	42.61
			10	42.61
18/07/2025	08:29:51.005	50		42.70
			50	42.70
			50	42.70
18/07/2025	08:22:24.703	300		42.62
			120	42.62
			60	42.62
			300	42.62
			100	42.62
			20	42.62
18/07/2025	08:22:16.477	60		42.70
			10	42.70
			60	42.70
			50	42.70
18/07/2025	08:21:40.930	500		42.67
			500	42.67
			500	42.67
18/07/2025	08:21:14.638	3		42.67
			3	42.67
			3	42.67
18/07/2025	08:20:44.699	100		42.67
			60	42.67
			100	42.67
			40	42.67
18/07/2025	08:18:30.023	118		42.62
			50	42.62
			8	42.62
			118	42.62
			60	42.62
18/07/2025	08:15:02.588	500		42.66
			500	42.66
			500	42.66
18/07/2025	08:14:59.120	216		42.65
			216	42.65
			216	42.65
18/07/2025	08:10:21.451	384		42.64
			150	42.64
			234	42.64
			384	42.64
18/07/2025	08:10:06.088	384		42.66
			384	42.66
			384	42.66
18/07/2025	08:08:17.481	24		42.62
			24	42.62
			24	42.62
18/07/2025	08:06:05.582	200		42.70
			200	42.70
			100	42.70
			100	42.70
18/07/2025	08:02:08.298	3		42.60
			3	42.60
			3	42.60
18/07/2025	08:01:35.800	2		42.70
			2	42.70
			2	42.70
18/07/2025	08:01:01.100	1		42.57
			1	42.57
			1	42.57
18/07/2025	08:00:35.839	18		42.70
			18	42.70
			18	42.70
18/07/2025	08:00:33.429	236		42.70
			60	42.70
			50	42.70
			236	42.70
			12	42.70
			114	42.70
18/07/2025	07:58:37.755	1 250		42.57
			1 250	42.57
			1 250	42.57
18/07/2025	07:58:18.969	250		42.56
			250	42.56
			250	42.56
18/07/2025	07:58:05.160	130		42.56
			130	42.56
			130	42.56
18/07/2025	07:56:42.189	1 100		42.56
			1 100	42.56
			500	42.56
			190	42.56
			400	42.56
			10	42.56
18/07/2025	07:56:35.146	400		42.65
			400	42.65
			400	42.65
18/07/2025	07:56:24.148	500		42.65
			500	42.65
			388	42.65
			100	42.65
			12	42.65
18/07/2025	07:53:39.105	10		42.73
			10	42.73
			10	42.73
18/07/2025	07:51:46.566	30		42.73
			30	42.73
			30	42.73

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

DroneShield Limited Bid: 2.03 / Ask: 2.035
Volume: 6 408 704
+5.22%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 12:11:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice