Tradegate Exchange

BASF SE

1195

912

44.72

Date	Time	Volume	Order Volume	Price
12/12/2025	20:32:51.356	80		44.72
			80	44.72
			80	44.72
12/12/2025	20:28:20.964	59		44.72
			59	44.72
			50	44.72
			9	44.72
12/12/2025	20:28:15.688	45		44.72
			15	44.72
			30	44.72
			45	44.72
12/12/2025	20:25:34.804	6		44.87
			6	44.87
			6	44.87
12/12/2025	20:25:14.986	20		44.87
			20	44.87
			20	44.87
12/12/2025	20:24:44.818	217		44.86
			217	44.86
			80	44.86
			137	44.86
12/12/2025	20:19:32.492	200		44.86
			15	44.86
			100	44.86
			85	44.86
			200	44.86
12/12/2025	20:17:49.884	142		44.72
			100	44.72
			42	44.72
			142	44.72
12/12/2025	20:17:10.473	117		44.72
			117	44.72
			22	44.72
			80	44.72
			15	44.72
12/12/2025	20:08:54.544	50		44.84
			50	44.84
			50	44.84
12/12/2025	20:08:39.438	150		44.88
			15	44.88
			35	44.88
			150	44.88
			20	44.88
			80	44.88
12/12/2025	20:07:07.793	1		44.72
			1	44.72
			1	44.72
12/12/2025	19:52:27.020	285		44.72
			1	44.72
			119	44.72
			285	44.72
			50	44.72
			80	44.72
			15	44.72
			20	44.72
12/12/2025	19:49:52.602	2		44.88
			2	44.88
			2	44.88
12/12/2025	19:49:10.912	20		44.73
			20	44.73
			20	44.73
12/12/2025	19:47:12.340	4		44.88
			4	44.88
			4	44.88
12/12/2025	19:41:47.241	50		44.73
			50	44.73
			50	44.73
12/12/2025	19:38:52.724	30		44.82
			30	44.82
			30	44.82
12/12/2025	19:38:10.237	50		44.88
			50	44.88
			50	44.88
12/12/2025	19:33:48.717	18		44.92
			18	44.92
			18	44.92
12/12/2025	19:31:15.103	1		44.82
			1	44.82
			1	44.82
12/12/2025	19:28:32.385	380		44.83
			380	44.83
			380	44.83
12/12/2025	19:28:11.014	500		44.82
			500	44.82
			500	44.82
12/12/2025	19:28:07.562	80		44.82
			80	44.82
			80	44.82
12/12/2025	19:27:38.024	50		44.82
			50	44.82
			35	44.82
			15	44.82
12/12/2025	19:26:02.831	20		44.72
			20	44.72
			5	44.72
			15	44.72
12/12/2025	19:22:56.718	3		44.81
			3	44.81
			3	44.81
12/12/2025	19:22:12.871	25		44.81
			25	44.81
			25	44.81
12/12/2025	19:12:40.054	500		44.74
			500	44.74
			500	44.74
12/12/2025	19:10:26.393	152		44.73
			80	44.73
			72	44.73
			152	44.73
12/12/2025	19:04:45.797	46		44.73
			46	44.73
			46	44.73
12/12/2025	19:04:13.356	1		44.82
			1	44.82
			1	44.82
12/12/2025	19:00:02.310	15		44.73
			15	44.73
			15	44.73
12/12/2025	18:58:31.532	144		44.82
			59	44.82
			85	44.82
			144	44.82
12/12/2025	18:50:44.725	20		44.72
			20	44.72
			20	44.72
12/12/2025	18:48:44.367	450		44.80
			450	44.80
			450	44.80
12/12/2025	18:48:41.445	500		44.80
			200	44.80
			300	44.80
			500	44.80
12/12/2025	18:45:59.591	500		44.78
			352	44.78
			83	44.78
			15	44.78
			500	44.78
			50	44.78
12/12/2025	18:45:14.115	233		44.73
			100	44.73
			133	44.73
			233	44.73
12/12/2025	18:44:36.874	115		44.73
			65	44.73
			50	44.73
			115	44.73
12/12/2025	18:44:29.030	100		44.70
			100	44.70
			100	44.70
12/12/2025	18:43:55.590	18		44.69
			18	44.69
			18	44.69
12/12/2025	18:41:59.337	265		44.71
			250	44.71
			265	44.71
			15	44.71
12/12/2025	18:41:34.318	1		44.71
			1	44.71
			1	44.71
12/12/2025	18:25:40.573	50		44.74
			15	44.74
			50	44.74
			35	44.74
12/12/2025	18:20:48.720	5		44.62
			5	44.62
			5	44.62
12/12/2025	18:20:23.970	14		44.62
			14	44.62
			14	44.62
12/12/2025	18:19:36.533	10		44.62
			10	44.62
			10	44.62
12/12/2025	18:19:23.247	87		44.62
			87	44.62
			72	44.62
			15	44.62
12/12/2025	18:18:04.102	2		44.79
			2	44.79
			2	44.79
12/12/2025	18:13:43.720	400		44.66
			341	44.66
			59	44.66
			400	44.66
12/12/2025	18:13:37.193	659		44.67
			100	44.67
			59	44.67
			659	44.67
			500	44.67
12/12/2025	18:08:57.910	5		44.67
			5	44.67
			5	44.67
12/12/2025	18:07:15.048	500		44.69
			50	44.69
			100	44.69
			50	44.69
			15	44.69
			500	44.69
			285	44.69
12/12/2025	18:06:48.693	30		44.82
			30	44.82
			30	44.82
12/12/2025	18:06:20.087	20		44.82
			20	44.82
			20	44.82
12/12/2025	18:06:16.157	111		44.82
			111	44.82
			111	44.82
12/12/2025	18:01:47.836	55		44.82
			55	44.82
			55	44.82
12/12/2025	18:01:03.194	500		44.69
			500	44.69
			500	44.69
12/12/2025	18:00:11.378	250		44.72
			250	44.72
			50	44.72
			100	44.72
			100	44.72
12/12/2025	17:57:56.422	150		44.69
			150	44.69
			16	44.69
			134	44.69
12/12/2025	17:57:15.054	100		44.69
			100	44.69
			100	44.69
12/12/2025	17:49:50.646	10		44.67
			10	44.67
			10	44.67
12/12/2025	17:49:12.857	50		44.73
			50	44.73
			50	44.73
12/12/2025	17:48:04.594	118		44.67
			118	44.67
			118	44.67
12/12/2025	17:44:45.721	100		44.79
			100	44.79
			100	44.79
12/12/2025	17:44:06.006	50		44.79
			15	44.79
			35	44.79
			50	44.79
12/12/2025	17:43:53.897	150		44.65
			150	44.65
			50	44.65
			100	44.65
12/12/2025	17:42:34.259	500		44.74
			500	44.74
			500	44.74
12/12/2025	17:41:08.554	129		44.72
			129	44.72
			114	44.72
			15	44.72
12/12/2025	17:37:02.896	270		44.73
			50	44.73
			270	44.73
			220	44.73
12/12/2025	17:37:02.779	50		44.73
			50	44.73
			50	44.73
12/12/2025	17:36:48.763	2 000		44.82
			2 000	44.82
			2 000	44.82
12/12/2025	17:36:40.506	500		44.83
			500	44.83
			500	44.83
12/12/2025	17:36:40.155	500		44.83
			500	44.83
			500	44.83
12/12/2025	17:36:38.882	500		44.83
			500	44.83
			500	44.83
12/12/2025	17:36:38.764	350		44.83
			60	44.83
			190	44.83
			185	44.83
			100	44.83
			50	44.83
			100	44.83
			15	44.83
12/12/2025	17:29:34.713	30		44.91
			30	44.91
			30	44.91
12/12/2025	17:28:41.702	30		44.91
			30	44.91
			30	44.91
12/12/2025	17:28:18.806	48		44.90
			48	44.90
			48	44.90
12/12/2025	17:27:31.617	25		44.93
			25	44.93
			25	44.93
12/12/2025	17:26:48.745	500		44.91
			500	44.91
			500	44.91
12/12/2025	17:25:58.410	249		44.91
			249	44.91
			249	44.91
12/12/2025	17:25:52.244	100		44.92
			100	44.92
			100	44.92
12/12/2025	17:25:25.856	790		44.91
			790	44.91
			790	44.91
12/12/2025	17:25:18.039	140		44.90
			140	44.90
			140	44.90
12/12/2025	17:25:14.203	300		44.91
			300	44.91
			300	44.91
12/12/2025	17:25:13.927	100		44.91
			100	44.91
			100	44.91
12/12/2025	17:25:04.213	52		44.92
			52	44.92
			52	44.92
12/12/2025	17:24:37.815	100		44.91
			100	44.91
			100	44.91
12/12/2025	17:23:39.510	706		44.91
			706	44.91
			706	44.91
12/12/2025	17:21:55.984	800		44.91
			800	44.91
			800	44.91
12/12/2025	17:20:26.979	30		44.96
			30	44.96
			30	44.96
12/12/2025	17:18:32.783	455		44.98
			455	44.98
			455	44.98
12/12/2025	17:15:57.560	400		45.00
			400	45.00
			400	45.00
12/12/2025	17:15:28.075	400		44.99
			400	44.99
			400	44.99
12/12/2025	17:14:11.487	20		44.97
			20	44.97
			20	44.97
12/12/2025	17:14:02.612	66		44.98
			66	44.98
			66	44.98
12/12/2025	17:13:10.378	70		44.98
			70	44.98
			70	44.98
12/12/2025	17:12:52.801	12		44.98
			12	44.98
			12	44.98
12/12/2025	17:12:11.000	70		45.01
			70	45.01
			70	45.01
12/12/2025	17:12:06.072	40		44.99
			40	44.99
			40	44.99
12/12/2025	17:11:44.114	600		44.98
			600	44.98
			600	44.98
12/12/2025	17:11:34.692	200		44.98
			200	44.98
			200	44.98
12/12/2025	17:11:19.865	800		44.98
			800	44.98
			800	44.98
12/12/2025	17:10:52.763	24		44.97
			24	44.97
			24	44.97
12/12/2025	17:09:16.937	100		44.96
			100	44.96
			100	44.96
12/12/2025	17:09:11.432	200		44.96
			200	44.96
			200	44.96
12/12/2025	17:09:01.833	100		44.95
			100	44.95
			100	44.95
12/12/2025	17:08:44.992	110		44.98
			110	44.98
			110	44.98
12/12/2025	17:07:46.548	50		44.99
			50	44.99
			50	44.99
12/12/2025	17:06:38.131	120		45.01
			120	45.01
			120	45.01
12/12/2025	17:06:17.514	25		45.01
			25	45.01
			25	45.01
12/12/2025	17:06:10.111	4		45.01
			4	45.01
			4	45.01
12/12/2025	17:06:04.796	250		44.99
			250	44.99
			250	44.99
12/12/2025	17:05:44.733	230		44.99
			230	44.99
			230	44.99
12/12/2025	17:04:57.112	50		45.00
			50	45.00
			50	45.00
12/12/2025	17:04:27.670	70		45.00
			70	45.00
			70	45.00
12/12/2025	17:04:27.439	35		45.02
			35	45.02
			35	45.02
12/12/2025	17:04:22.236	100		45.00
			100	45.00
			100	45.00
12/12/2025	17:03:16.250	4 700		44.98
			4 700	44.98
			25	44.98
			4 675	44.98
12/12/2025	17:03:07.594	800		45.01
			800	45.01
			800	45.01
12/12/2025	17:01:37.308	65		45.02
			65	45.02
			65	45.02
12/12/2025	17:00:36.683	100		45.05
			100	45.05
			100	45.05
12/12/2025	17:00:10.888	24		45.03
			24	45.03
			24	45.03
12/12/2025	16:59:42.419	108		45.07
			108	45.07
			108	45.07
12/12/2025	16:59:21.008	100		45.03
			100	45.03
			100	45.03
12/12/2025	16:58:58.435	480		45.00
			480	45.00
			480	45.00
12/12/2025	16:58:52.978	500		45.00
			500	45.00
			500	45.00
12/12/2025	16:58:26.763	100		45.01
			100	45.01
			100	45.01
12/12/2025	16:57:30.805	15		45.02
			15	45.02
			15	45.02
12/12/2025	16:57:05.893	250		45.01
			250	45.01
			250	45.01
12/12/2025	16:55:22.820	150		45.02
			150	45.02
			150	45.02
12/12/2025	16:54:17.759	67		45.02
			67	45.02
			67	45.02
12/12/2025	16:53:16.331	100		45.02
			100	45.02
			100	45.02
12/12/2025	16:52:52.435	1		45.03
			1	45.03
			1	45.03
12/12/2025	16:52:01.601	70		45.02
			70	45.02
			70	45.02
12/12/2025	16:51:53.608	100		45.03
			100	45.03
			100	45.03
12/12/2025	16:51:03.288	82		45.01
			82	45.01
			82	45.01
12/12/2025	16:50:23.251	800		45.03
			800	45.03
			800	45.03
12/12/2025	16:50:11.651	300		45.04
			300	45.04
			300	45.04
12/12/2025	16:49:52.054	370		45.03
			370	45.03
			370	45.03
12/12/2025	16:49:37.402	200		45.02
			200	45.02
			200	45.02
12/12/2025	16:47:18.179	200		45.00
			200	45.00
			200	45.00
12/12/2025	16:47:18.117	200		45.00
			200	45.00
			200	45.00
12/12/2025	16:46:08.490	220		45.02
			220	45.02
			220	45.02
12/12/2025	16:46:01.461	200		45.02
			200	45.02
			200	45.02
12/12/2025	16:44:39.007	600		45.06
			600	45.06
			600	45.06
12/12/2025	16:43:34.655	500		45.05
			500	45.05
			500	45.05
12/12/2025	16:43:34.543	345		45.05
			345	45.05
			345	45.05
12/12/2025	16:43:11.699	100		45.07
			100	45.07
			100	45.07
12/12/2025	16:42:35.495	285		45.08
			285	45.08
			285	45.08
12/12/2025	16:42:28.486	200		45.11
			200	45.11
			200	45.11
12/12/2025	16:42:03.157	300		45.08
			300	45.08
			300	45.08
12/12/2025	16:39:16.008	30		45.14
			30	45.14
			30	45.14
12/12/2025	16:38:11.212	200		45.14
			200	45.14
			200	45.14
12/12/2025	16:36:50.208	150		45.14
			150	45.14
			150	45.14
12/12/2025	16:36:35.326	60		45.15
			60	45.15
			60	45.15
12/12/2025	16:36:33.106	100		45.15
			100	45.15
			100	45.15
12/12/2025	16:36:25.935	25		45.14
			25	45.14
			25	45.14
12/12/2025	16:36:12.088	85		45.11
			85	45.11
			85	45.11
12/12/2025	16:36:06.382	396		45.10
			396	45.10
			396	45.10
12/12/2025	16:35:32.101	400		45.10
			400	45.10
			400	45.10
12/12/2025	16:35:05.099	107		45.11
			107	45.11
			107	45.11
12/12/2025	16:34:40.436	500		45.11
			500	45.11
			500	45.11
12/12/2025	16:34:24.472	52		45.11
			52	45.11
			52	45.11
12/12/2025	16:33:47.499	50		45.09
			50	45.09
			50	45.09
12/12/2025	16:33:39.881	2 439		45.06
			2 439	45.06
			2 439	45.06
12/12/2025	16:33:32.065	1 861		45.09
			1 861	45.09
			1 061	45.09
			800	45.09
12/12/2025	16:33:00.213	800		45.09
			800	45.09
			800	45.09
12/12/2025	16:32:44.711	150		45.06
			150	45.06
			150	45.06
12/12/2025	16:31:03.095	300		45.11
			300	45.11
			300	45.11
12/12/2025	16:30:34.821	725		45.12
			725	45.12
			725	45.12
12/12/2025	16:30:19.149	22		45.13
			22	45.13
			22	45.13
12/12/2025	16:29:48.662	4		45.12
			4	45.12
			4	45.12
12/12/2025	16:29:47.688	200		45.12
			200	45.12
			200	45.12
12/12/2025	16:29:47.113	100		45.12
			100	45.12
			100	45.12
12/12/2025	16:29:45.435	25		45.12
			25	45.12
			25	45.12
12/12/2025	16:28:44.811	205		45.08
			205	45.08
			205	45.08
12/12/2025	16:28:44.527	320		45.08
			320	45.08
			320	45.08
12/12/2025	16:28:13.668	400		45.11
			400	45.11
			400	45.11
12/12/2025	16:27:57.777	2 400		45.10
			2 200	45.10
			2 400	45.10
			200	45.10
12/12/2025	16:26:57.204	800		45.12
			800	45.12
			800	45.12
12/12/2025	16:26:45.916	167		45.13
			167	45.13
			167	45.13
12/12/2025	16:26:34.390	200		45.11
			200	45.11
			200	45.11
12/12/2025	16:25:26.000	50		45.09
			50	45.09
			50	45.09
12/12/2025	16:25:16.802	20		45.10
			20	45.10
			20	45.10
12/12/2025	16:25:03.114	800		45.10
			800	45.10
			800	45.10
12/12/2025	16:25:00.223	100		45.09
			100	45.09
			100	45.09
12/12/2025	16:23:42.639	20		45.13
			20	45.13
			20	45.13
12/12/2025	16:23:12.207	200		45.13
			200	45.13
			200	45.13
12/12/2025	16:22:57.496	1		45.14
			1	45.14
			1	45.14
12/12/2025	16:22:36.926	505		45.15
			505	45.15
			505	45.15
12/12/2025	16:22:09.461	100		45.14
			100	45.14
			100	45.14
12/12/2025	16:22:07.864	100		45.14
			100	45.14
			100	45.14
12/12/2025	16:22:03.516	20		45.14
			20	45.14
			20	45.14
12/12/2025	16:21:32.584	200		45.12
			200	45.12
			200	45.12
12/12/2025	16:21:05.591	15		45.13
			15	45.13
			15	45.13
12/12/2025	16:20:38.831	1		45.16
			1	45.16
			1	45.16
12/12/2025	16:20:33.883	1 873		45.14
			1 873	45.14
			200	45.14
			1 673	45.14
12/12/2025	16:20:24.598	1 850		45.14
			1 050	45.14
			223	45.14
			100	45.14
			1 527	45.14
			800	45.14
12/12/2025	16:18:21.790	800		45.14
			800	45.14
			800	45.14
12/12/2025	16:18:00.969	70		45.16
			70	45.16
			70	45.16
12/12/2025	16:17:49.392	200		45.16
			200	45.16
			200	45.16
12/12/2025	16:17:33.358	20		45.16
			20	45.16
			20	45.16
12/12/2025	16:17:22.398	200		45.16
			200	45.16
			200	45.16
12/12/2025	16:17:20.531	470		45.15
			470	45.15
			470	45.15
12/12/2025	16:16:37.868	35		45.12
			35	45.12
			35	45.12
12/12/2025	16:16:27.542	230		45.12
			230	45.12
			230	45.12
12/12/2025	16:15:44.590	600		45.12
			600	45.12
			600	45.12
12/12/2025	16:15:17.994	25		45.13
			25	45.13
			25	45.13
12/12/2025	16:15:08.579	157		45.13
			57	45.13
			157	45.13
			100	45.13
12/12/2025	16:15:04.406	800		45.13
			800	45.13
			800	45.13
12/12/2025	16:15:03.133	700		45.13
			700	45.13
			700	45.13
12/12/2025	16:13:15.300	15		45.09
			15	45.09
			15	45.09
12/12/2025	16:12:34.889	600		45.13
			600	45.13
			600	45.13
12/12/2025	16:12:25.194	300		45.12
			300	45.12
			300	45.12
12/12/2025	16:11:23.925	200		45.13
			200	45.13
			200	45.13
12/12/2025	16:11:21.510	376		45.13
			376	45.13
			376	45.13
12/12/2025	16:09:32.216	100		45.10
			100	45.10
			100	45.10
12/12/2025	16:09:12.948	100		45.13
			100	45.13
			100	45.13
12/12/2025	16:08:56.050	30		45.13
			30	45.13
			30	45.13
12/12/2025	16:08:46.176	200		45.13
			200	45.13
			200	45.13
12/12/2025	16:07:49.259	50		45.09
			50	45.09
			50	45.09
12/12/2025	16:07:00.606	50		45.09
			50	45.09
			50	45.09
12/12/2025	16:06:47.049	500		45.10
			500	45.10
			500	45.10
12/12/2025	16:06:45.458	50		45.11
			50	45.11
			50	45.11
12/12/2025	16:06:37.727	300		45.11
			300	45.11
			300	45.11
12/12/2025	16:06:24.981	58		45.11
			58	45.11
			58	45.11
12/12/2025	16:05:46.205	50		45.11
			50	45.11
			50	45.11
12/12/2025	16:05:02.619	200		45.07
			200	45.07
			200	45.07
12/12/2025	16:04:54.583	1		45.07
			1	45.07
			1	45.07
12/12/2025	16:04:53.884	140		45.08
			140	45.08
			140	45.08
12/12/2025	16:04:12.348	200		45.10
			200	45.10
			200	45.10
12/12/2025	16:04:05.366	50		45.10
			50	45.10
			50	45.10
12/12/2025	16:03:38.941	1		45.10
			1	45.10
			1	45.10
12/12/2025	16:03:22.293	150		45.09
			150	45.09
			150	45.09
12/12/2025	16:03:12.888	800		45.09
			800	45.09
			800	45.09
12/12/2025	16:02:59.887	47		45.09
			47	45.09
			47	45.09
12/12/2025	16:02:55.492	50		45.09
			50	45.09
			50	45.09
12/12/2025	16:02:16.711	200		45.09
			200	45.09
			200	45.09
12/12/2025	16:01:07.347	20		45.07
			20	45.07
			20	45.07
12/12/2025	16:00:59.111	100		45.08
			100	45.08
			100	45.08
12/12/2025	16:00:42.871	50		45.09
			47	45.09
			50	45.09
			3	45.09
12/12/2025	16:00:05.190	600		45.07
			600	45.07
			600	45.07
12/12/2025	16:00:04.144	1		45.07
			1	45.07
			1	45.07
12/12/2025	15:59:41.287	68		45.06
			68	45.06
			68	45.06
12/12/2025	15:58:58.846	100		45.06
			100	45.06
			100	45.06
12/12/2025	15:58:32.784	350		45.07
			350	45.07
			350	45.07
12/12/2025	15:57:22.358	200		45.09
			200	45.09
			200	45.09
12/12/2025	15:57:19.203	800		45.09
			800	45.09
			800	45.09
12/12/2025	15:57:13.143	100		45.09
			100	45.09
			100	45.09
12/12/2025	15:57:05.031	595		45.12
			345	45.12
			595	45.12
			250	45.12
12/12/2025	15:56:52.631	100		45.15
			100	45.15
			100	45.15
12/12/2025	15:56:03.960	150		45.17
			150	45.17
			150	45.17
12/12/2025	15:55:53.745	442		45.16
			442	45.16
			242	45.16
			200	45.16
12/12/2025	15:55:38.715	800		45.16
			800	45.16
			800	45.16
12/12/2025	15:55:36.646	125		45.15
			125	45.15
			125	45.15
12/12/2025	15:55:10.701	311		45.14
			61	45.14
			311	45.14
			250	45.14
12/12/2025	15:55:08.322	5		45.14
			5	45.14
			5	45.14
12/12/2025	15:54:14.014	200		45.11
			200	45.11
			200	45.11
12/12/2025	15:54:01.869	100		45.12
			100	45.12
			100	45.12
12/12/2025	15:52:52.473	1 141		45.11
			1 000	45.11
			1 141	45.11
			120	45.11
			5	45.11
			16	45.11
12/12/2025	15:51:14.316	2 250		45.10
			200	45.10
			2 250	45.10
			2 050	45.10
12/12/2025	15:51:10.757	800		45.10
			800	45.10
			800	45.10
12/12/2025	15:51:09.891	100		45.09
			100	45.09
			100	45.09
12/12/2025	15:49:33.309	800		45.10
			100	45.10
			50	45.10
			500	45.10
			150	45.10
			800	45.10
12/12/2025	15:49:33.216	110		45.09
			110	45.09
			110	45.09
12/12/2025	15:47:35.422	50		45.07
			50	45.07
			50	45.07
12/12/2025	15:47:02.570	195		45.07
			195	45.07
			195	45.07
12/12/2025	15:46:18.328	35		45.06
			35	45.06
			35	45.06
12/12/2025	15:45:23.562	100		45.08
			100	45.08
			100	45.08
12/12/2025	15:45:19.534	170		45.07
			120	45.07
			170	45.07
			50	45.07
12/12/2025	15:43:13.980	40		45.05
			40	45.05
			40	45.05
12/12/2025	15:42:46.905	800		45.04
			800	45.04
			800	45.04
12/12/2025	15:42:29.379	500		45.05
			500	45.05
			500	45.05
12/12/2025	15:42:12.538	1 400		45.05
			1 400	45.05
			1 400	45.05
12/12/2025	15:42:01.770	600		45.05
			600	45.05
			600	45.05
12/12/2025	15:41:43.583	300		45.03
			300	45.03
			300	45.03
12/12/2025	15:41:35.340	270		45.05
			270	45.05
			270	45.05
12/12/2025	15:41:31.270	81		45.06
			81	45.06
			81	45.06
12/12/2025	15:41:10.546	66		45.05
			66	45.05
			66	45.05
12/12/2025	15:40:39.234	26		45.03
			26	45.03
			26	45.03
12/12/2025	15:40:29.222	10		45.03
			10	45.03
			10	45.03
12/12/2025	15:39:40.526	26		45.02
			26	45.02
			26	45.02
12/12/2025	15:39:16.074	70		45.02
			70	45.02
			70	45.02
12/12/2025	15:38:57.615	175		45.03
			175	45.03
			175	45.03
12/12/2025	15:38:57.209	55		45.02
			55	45.02
			55	45.02
12/12/2025	15:38:30.744	12		45.02
			12	45.02
			12	45.02
12/12/2025	15:38:20.756	800		45.02
			800	45.02
			800	45.02
12/12/2025	15:37:26.841	7		45.01
			7	45.01
			7	45.01
12/12/2025	15:37:14.172	100		45.01
			100	45.01
			100	45.01
12/12/2025	15:37:00.440	100		45.02
			100	45.02
			100	45.02
12/12/2025	15:36:54.034	20		45.02
			20	45.02
			20	45.02
12/12/2025	15:36:43.000	100		45.02
			100	45.02
			100	45.02
12/12/2025	15:36:21.852	1		45.02
			1	45.02
			1	45.02
12/12/2025	15:36:08.079	93		45.02
			93	45.02
			93	45.02
12/12/2025	15:35:28.197	5 301		45.01
			500	45.01
			2 852	45.01
			500	45.01
			5 301	45.01
			700	45.01
			115	45.01
			100	45.01
			50	45.01
			79	45.01
			205	45.01
			200	45.01
12/12/2025	15:35:02.184	800		45.00
			25	45.00
			285	45.00
			148	45.00
			800	45.00
			55	45.00
			197	45.00
			10	45.00
			30	45.00
			50	45.00
12/12/2025	15:34:32.638	445		45.00
			445	45.00
			445	45.00
12/12/2025	15:33:43.705	800		45.00
			500	45.00
			100	45.00
			800	45.00
			200	45.00
12/12/2025	15:33:08.596	100		45.00
			100	45.00
			100	45.00
12/12/2025	15:32:55.417	100		45.00
			100	45.00
			100	45.00
12/12/2025	15:32:09.843	150		44.99
			150	44.99
			150	44.99
12/12/2025	15:32:09.245	300		44.98
			300	44.98
			300	44.98

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: 1 617.00
Ask: 1 619.50
Volume: 38 042
+0.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 20:37:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice