BASF SE
- Information
- Last
- Buy
- Sell
1466
1042
44.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/12/2025 | 20:48:44.492 | 153 | 44.15 | |
| 15 | 44.15 | |||
| 153 | 44.15 | |||
| 138 | 44.15 | |||
| 29/12/2025 | 20:47:29.750 | 50 | 44.19 | |
| 50 | 44.19 | |||
| 50 | 44.19 | |||
| 29/12/2025 | 20:46:15.936 | 11 | 44.15 | |
| 11 | 44.15 | |||
| 11 | 44.15 | |||
| 29/12/2025 | 20:45:27.713 | 80 | 44.19 | |
| 80 | 44.19 | |||
| 80 | 44.19 | |||
| 29/12/2025 | 20:44:34.392 | 100 | 44.19 | |
| 100 | 44.19 | |||
| 85 | 44.19 | |||
| 15 | 44.19 | |||
| 29/12/2025 | 20:37:18.054 | 19 | 44.15 | |
| 19 | 44.15 | |||
| 19 | 44.15 | |||
| 29/12/2025 | 20:33:59.963 | 50 | 44.15 | |
| 50 | 44.15 | |||
| 50 | 44.15 | |||
| 29/12/2025 | 20:32:23.972 | 12 | 44.15 | |
| 12 | 44.15 | |||
| 12 | 44.15 | |||
| 29/12/2025 | 20:29:47.294 | 20 | 44.15 | |
| 15 | 44.15 | |||
| 20 | 44.15 | |||
| 5 | 44.15 | |||
| 29/12/2025 | 20:29:16.531 | 100 | 44.19 | |
| 100 | 44.19 | |||
| 100 | 44.19 | |||
| 29/12/2025 | 20:23:38.107 | 30 | 44.19 | |
| 15 | 44.19 | |||
| 15 | 44.19 | |||
| 30 | 44.19 | |||
| 29/12/2025 | 20:22:30.577 | 20 | 44.15 | |
| 20 | 44.15 | |||
| 20 | 44.15 | |||
| 29/12/2025 | 20:18:27.057 | 2 | 44.19 | |
| 2 | 44.19 | |||
| 2 | 44.19 | |||
| 29/12/2025 | 20:15:01.610 | 100 | 44.15 | |
| 100 | 44.15 | |||
| 100 | 44.15 | |||
| 29/12/2025 | 20:12:58.410 | 100 | 44.15 | |
| 15 | 44.15 | |||
| 85 | 44.15 | |||
| 100 | 44.15 | |||
| 29/12/2025 | 20:11:41.580 | 10 | 44.15 | |
| 10 | 44.15 | |||
| 10 | 44.15 | |||
| 29/12/2025 | 20:00:37.244 | 2 | 44.19 | |
| 2 | 44.19 | |||
| 2 | 44.19 | |||
| 29/12/2025 | 19:58:49.733 | 90 | 44.19 | |
| 15 | 44.19 | |||
| 75 | 44.19 | |||
| 90 | 44.19 | |||
| 29/12/2025 | 19:58:13.031 | 100 | 44.17 | |
| 100 | 44.17 | |||
| 100 | 44.17 | |||
| 29/12/2025 | 19:57:08.537 | 1 | 44.13 | |
| 1 | 44.13 | |||
| 1 | 44.13 | |||
| 29/12/2025 | 19:54:33.111 | 4 | 44.19 | |
| 4 | 44.19 | |||
| 4 | 44.19 | |||
| 29/12/2025 | 19:51:12.113 | 1 | 44.19 | |
| 1 | 44.19 | |||
| 1 | 44.19 | |||
| 29/12/2025 | 19:49:53.456 | 69 | 44.13 | |
| 54 | 44.13 | |||
| 15 | 44.13 | |||
| 69 | 44.13 | |||
| 29/12/2025 | 19:48:23.103 | 15 | 44.17 | |
| 15 | 44.17 | |||
| 15 | 44.17 | |||
| 29/12/2025 | 19:47:37.152 | 5 | 44.19 | |
| 5 | 44.19 | |||
| 5 | 44.19 | |||
| 29/12/2025 | 19:46:35.752 | 5 | 44.19 | |
| 5 | 44.19 | |||
| 5 | 44.19 | |||
| 29/12/2025 | 19:46:33.051 | 20 | 44.10 | |
| 20 | 44.10 | |||
| 5 | 44.10 | |||
| 15 | 44.10 | |||
| 29/12/2025 | 19:37:53.924 | 50 | 44.19 | |
| 20 | 44.19 | |||
| 50 | 44.19 | |||
| 30 | 44.19 | |||
| 29/12/2025 | 19:37:12.509 | 15 | 44.15 | |
| 15 | 44.15 | |||
| 15 | 44.15 | |||
| 29/12/2025 | 19:34:32.305 | 6 | 44.07 | |
| 6 | 44.07 | |||
| 6 | 44.07 | |||
| 29/12/2025 | 19:32:08.376 | 6 | 44.19 | |
| 6 | 44.19 | |||
| 6 | 44.19 | |||
| 29/12/2025 | 19:29:56.206 | 100 | 44.08 | |
| 100 | 44.08 | |||
| 100 | 44.08 | |||
| 29/12/2025 | 19:28:51.502 | 4 | 44.17 | |
| 4 | 44.17 | |||
| 4 | 44.17 | |||
| 29/12/2025 | 19:27:38.276 | 10 | 44.19 | |
| 10 | 44.19 | |||
| 10 | 44.19 | |||
| 29/12/2025 | 19:27:34.432 | 40 | 44.08 | |
| 25 | 44.08 | |||
| 40 | 44.08 | |||
| 15 | 44.08 | |||
| 29/12/2025 | 19:21:10.904 | 105 | 44.08 | |
| 100 | 44.08 | |||
| 5 | 44.08 | |||
| 105 | 44.08 | |||
| 29/12/2025 | 19:20:12.471 | 29 | 44.08 | |
| 29 | 44.08 | |||
| 29 | 44.08 | |||
| 29/12/2025 | 19:19:56.099 | 260 | 44.19 | |
| 100 | 44.19 | |||
| 260 | 44.19 | |||
| 145 | 44.19 | |||
| 15 | 44.19 | |||
| 29/12/2025 | 19:18:34.275 | 20 | 44.19 | |
| 15 | 44.19 | |||
| 5 | 44.19 | |||
| 20 | 44.19 | |||
| 29/12/2025 | 19:17:54.327 | 20 | 44.08 | |
| 20 | 44.08 | |||
| 20 | 44.08 | |||
| 29/12/2025 | 19:16:28.548 | 30 | 44.08 | |
| 15 | 44.08 | |||
| 15 | 44.08 | |||
| 30 | 44.08 | |||
| 29/12/2025 | 19:06:35.328 | 100 | 44.19 | |
| 100 | 44.19 | |||
| 100 | 44.19 | |||
| 29/12/2025 | 18:53:29.554 | 11 | 44.04 | |
| 11 | 44.04 | |||
| 11 | 44.04 | |||
| 29/12/2025 | 18:51:01.451 | 50 | 44.19 | |
| 50 | 44.19 | |||
| 50 | 44.19 | |||
| 29/12/2025 | 18:48:19.494 | 70 | 44.19 | |
| 50 | 44.19 | |||
| 20 | 44.19 | |||
| 70 | 44.19 | |||
| 29/12/2025 | 18:46:42.478 | 113 | 44.21 | |
| 113 | 44.21 | |||
| 98 | 44.21 | |||
| 15 | 44.21 | |||
| 29/12/2025 | 18:46:32.181 | 200 | 44.14 | |
| 200 | 44.14 | |||
| 200 | 44.14 | |||
| 29/12/2025 | 18:46:18.747 | 120 | 44.14 | |
| 120 | 44.14 | |||
| 120 | 44.14 | |||
| 29/12/2025 | 18:45:35.305 | 3 | 44.13 | |
| 3 | 44.13 | |||
| 3 | 44.13 | |||
| 29/12/2025 | 18:42:01.584 | 200 | 44.12 | |
| 200 | 44.12 | |||
| 200 | 44.12 | |||
| 29/12/2025 | 18:41:05.969 | 130 | 44.11 | |
| 130 | 44.11 | |||
| 115 | 44.11 | |||
| 15 | 44.11 | |||
| 29/12/2025 | 18:40:35.667 | 150 | 44.23 | |
| 150 | 44.23 | |||
| 60 | 44.23 | |||
| 75 | 44.23 | |||
| 15 | 44.23 | |||
| 29/12/2025 | 18:36:48.101 | 370 | 44.13 | |
| 370 | 44.13 | |||
| 270 | 44.13 | |||
| 100 | 44.13 | |||
| 29/12/2025 | 18:35:28.855 | 75 | 44.12 | |
| 15 | 44.12 | |||
| 50 | 44.12 | |||
| 10 | 44.12 | |||
| 75 | 44.12 | |||
| 29/12/2025 | 18:32:02.081 | 50 | 44.24 | |
| 50 | 44.24 | |||
| 50 | 44.24 | |||
| 29/12/2025 | 18:29:50.117 | 8 | 44.12 | |
| 8 | 44.12 | |||
| 8 | 44.12 | |||
| 29/12/2025 | 18:29:42.796 | 20 | 44.24 | |
| 20 | 44.24 | |||
| 20 | 44.24 | |||
| 29/12/2025 | 18:24:11.998 | 85 | 44.23 | |
| 70 | 44.23 | |||
| 85 | 44.23 | |||
| 15 | 44.23 | |||
| 29/12/2025 | 18:21:56.944 | 26 | 44.13 | |
| 26 | 44.13 | |||
| 26 | 44.13 | |||
| 29/12/2025 | 18:20:47.375 | 12 | 44.13 | |
| 12 | 44.13 | |||
| 12 | 44.13 | |||
| 29/12/2025 | 18:15:12.137 | 50 | 44.29 | |
| 50 | 44.29 | |||
| 50 | 44.29 | |||
| 29/12/2025 | 18:15:02.120 | 45 | 44.29 | |
| 45 | 44.29 | |||
| 40 | 44.29 | |||
| 5 | 44.29 | |||
| 29/12/2025 | 18:14:59.397 | 401 | 44.13 | |
| 15 | 44.13 | |||
| 50 | 44.13 | |||
| 336 | 44.13 | |||
| 401 | 44.13 | |||
| 29/12/2025 | 18:11:57.523 | 25 | 44.20 | |
| 25 | 44.20 | |||
| 25 | 44.20 | |||
| 29/12/2025 | 18:11:15.252 | 85 | 44.24 | |
| 85 | 44.24 | |||
| 15 | 44.24 | |||
| 20 | 44.24 | |||
| 50 | 44.24 | |||
| 29/12/2025 | 18:09:03.062 | 60 | 44.12 | |
| 60 | 44.12 | |||
| 60 | 44.12 | |||
| 29/12/2025 | 18:06:44.487 | 20 | 44.13 | |
| 5 | 44.13 | |||
| 20 | 44.13 | |||
| 15 | 44.13 | |||
| 29/12/2025 | 18:02:43.875 | 20 | 44.24 | |
| 20 | 44.24 | |||
| 15 | 44.24 | |||
| 5 | 44.24 | |||
| 29/12/2025 | 18:02:38.706 | 80 | 44.14 | |
| 80 | 44.14 | |||
| 80 | 44.14 | |||
| 29/12/2025 | 18:01:42.714 | 200 | 44.13 | |
| 200 | 44.13 | |||
| 200 | 44.13 | |||
| 29/12/2025 | 17:58:21.598 | 30 | 44.13 | |
| 30 | 44.13 | |||
| 30 | 44.13 | |||
| 29/12/2025 | 17:58:14.951 | 231 | 44.13 | |
| 50 | 44.13 | |||
| 15 | 44.13 | |||
| 166 | 44.13 | |||
| 231 | 44.13 | |||
| 29/12/2025 | 17:56:33.745 | 15 | 44.29 | |
| 15 | 44.29 | |||
| 15 | 44.29 | |||
| 29/12/2025 | 17:56:01.107 | 10 | 44.29 | |
| 10 | 44.29 | |||
| 10 | 44.29 | |||
| 29/12/2025 | 17:54:05.507 | 85 | 44.12 | |
| 5 | 44.12 | |||
| 80 | 44.12 | |||
| 85 | 44.12 | |||
| 29/12/2025 | 17:53:42.565 | 33 | 44.12 | |
| 15 | 44.12 | |||
| 33 | 44.12 | |||
| 15 | 44.12 | |||
| 3 | 44.12 | |||
| 29/12/2025 | 17:53:20.592 | 80 | 44.24 | |
| 80 | 44.24 | |||
| 50 | 44.24 | |||
| 30 | 44.24 | |||
| 29/12/2025 | 17:50:50.893 | 78 | 44.13 | |
| 28 | 44.13 | |||
| 78 | 44.13 | |||
| 50 | 44.13 | |||
| 29/12/2025 | 17:48:23.110 | 285 | 44.13 | |
| 112 | 44.13 | |||
| 40 | 44.13 | |||
| 285 | 44.13 | |||
| 133 | 44.13 | |||
| 29/12/2025 | 17:47:52.441 | 18 | 44.13 | |
| 18 | 44.13 | |||
| 18 | 44.13 | |||
| 29/12/2025 | 17:47:10.528 | 50 | 44.23 | |
| 50 | 44.23 | |||
| 50 | 44.23 | |||
| 29/12/2025 | 17:46:55.371 | 350 | 44.22 | |
| 350 | 44.22 | |||
| 100 | 44.22 | |||
| 250 | 44.22 | |||
| 29/12/2025 | 17:46:48.715 | 50 | 44.13 | |
| 50 | 44.13 | |||
| 50 | 44.13 | |||
| 29/12/2025 | 17:40:06.362 | 150 | 44.14 | |
| 50 | 44.14 | |||
| 100 | 44.14 | |||
| 150 | 44.14 | |||
| 29/12/2025 | 17:39:45.864 | 10 | 44.14 | |
| 10 | 44.14 | |||
| 10 | 44.14 | |||
| 29/12/2025 | 17:38:13.419 | 25 | 44.13 | |
| 25 | 44.13 | |||
| 25 | 44.13 | |||
| 29/12/2025 | 17:36:43.438 | 100 | 44.11 | |
| 100 | 44.11 | |||
| 100 | 44.11 | |||
| 29/12/2025 | 17:35:45.045 | 240 | 44.13 | |
| 130 | 44.13 | |||
| 110 | 44.13 | |||
| 240 | 44.13 | |||
| 29/12/2025 | 17:29:48.037 | 300 | 44.20 | |
| 300 | 44.20 | |||
| 300 | 44.20 | |||
| 29/12/2025 | 17:29:28.551 | 125 | 44.20 | |
| 125 | 44.20 | |||
| 125 | 44.20 | |||
| 29/12/2025 | 17:28:28.537 | 90 | 44.20 | |
| 90 | 44.20 | |||
| 90 | 44.20 | |||
| 29/12/2025 | 17:25:46.643 | 800 | 44.19 | |
| 800 | 44.19 | |||
| 800 | 44.19 | |||
| 29/12/2025 | 17:25:00.422 | 100 | 44.21 | |
| 100 | 44.21 | |||
| 100 | 44.21 | |||
| 29/12/2025 | 17:24:48.321 | 2 | 44.21 | |
| 2 | 44.21 | |||
| 2 | 44.21 | |||
| 29/12/2025 | 17:23:58.210 | 5 | 44.22 | |
| 5 | 44.22 | |||
| 5 | 44.22 | |||
| 29/12/2025 | 17:23:22.337 | 250 | 44.20 | |
| 250 | 44.20 | |||
| 250 | 44.20 | |||
| 29/12/2025 | 17:23:01.276 | 203 | 44.20 | |
| 200 | 44.20 | |||
| 3 | 44.20 | |||
| 203 | 44.20 | |||
| 29/12/2025 | 17:21:20.629 | 800 | 44.20 | |
| 800 | 44.20 | |||
| 800 | 44.20 | |||
| 29/12/2025 | 17:20:47.642 | 500 | 44.20 | |
| 500 | 44.20 | |||
| 500 | 44.20 | |||
| 29/12/2025 | 17:20:35.266 | 800 | 44.16 | |
| 800 | 44.16 | |||
| 800 | 44.16 | |||
| 29/12/2025 | 17:20:26.230 | 35 | 44.15 | |
| 35 | 44.15 | |||
| 35 | 44.15 | |||
| 29/12/2025 | 17:20:20.147 | 406 | 44.15 | |
| 406 | 44.15 | |||
| 406 | 44.15 | |||
| 29/12/2025 | 17:19:23.316 | 30 | 44.15 | |
| 30 | 44.15 | |||
| 30 | 44.15 | |||
| 29/12/2025 | 17:19:04.023 | 40 | 44.15 | |
| 40 | 44.15 | |||
| 40 | 44.15 | |||
| 29/12/2025 | 17:18:56.381 | 30 | 44.16 | |
| 30 | 44.16 | |||
| 30 | 44.16 | |||
| 29/12/2025 | 17:16:57.071 | 15 | 44.14 | |
| 15 | 44.14 | |||
| 15 | 44.14 | |||
| 29/12/2025 | 17:15:56.503 | 100 | 44.17 | |
| 100 | 44.17 | |||
| 100 | 44.17 | |||
| 29/12/2025 | 17:15:03.673 | 30 | 44.19 | |
| 30 | 44.19 | |||
| 30 | 44.19 | |||
| 29/12/2025 | 17:13:19.883 | 5 | 44.25 | |
| 5 | 44.25 | |||
| 5 | 44.25 | |||
| 29/12/2025 | 17:08:16.223 | 533 | 44.23 | |
| 533 | 44.23 | |||
| 533 | 44.23 | |||
| 29/12/2025 | 17:07:17.626 | 60 | 44.21 | |
| 60 | 44.21 | |||
| 60 | 44.21 | |||
| 29/12/2025 | 17:05:35.878 | 20 | 44.21 | |
| 20 | 44.21 | |||
| 20 | 44.21 | |||
| 29/12/2025 | 17:05:30.102 | 7 | 44.22 | |
| 7 | 44.22 | |||
| 7 | 44.22 | |||
| 29/12/2025 | 17:03:13.301 | 50 | 44.18 | |
| 50 | 44.18 | |||
| 50 | 44.18 | |||
| 29/12/2025 | 17:02:47.926 | 460 | 44.13 | |
| 460 | 44.13 | |||
| 460 | 44.13 | |||
| 29/12/2025 | 17:02:41.037 | 100 | 44.14 | |
| 100 | 44.14 | |||
| 100 | 44.14 | |||
| 29/12/2025 | 17:01:13.205 | 82 | 44.17 | |
| 82 | 44.17 | |||
| 82 | 44.17 | |||
| 29/12/2025 | 16:59:24.937 | 70 | 44.14 | |
| 70 | 44.14 | |||
| 70 | 44.14 | |||
| 29/12/2025 | 16:54:33.563 | 14 | 44.07 | |
| 14 | 44.07 | |||
| 14 | 44.07 | |||
| 29/12/2025 | 16:53:40.621 | 400 | 44.05 | |
| 400 | 44.05 | |||
| 400 | 44.05 | |||
| 29/12/2025 | 16:53:33.895 | 40 | 44.07 | |
| 40 | 44.07 | |||
| 40 | 44.07 | |||
| 29/12/2025 | 16:53:00.821 | 110 | 44.10 | |
| 110 | 44.10 | |||
| 110 | 44.10 | |||
| 29/12/2025 | 16:52:18.046 | 100 | 44.11 | |
| 100 | 44.11 | |||
| 100 | 44.11 | |||
| 29/12/2025 | 16:52:14.056 | 182 | 44.09 | |
| 182 | 44.09 | |||
| 182 | 44.09 | |||
| 29/12/2025 | 16:51:19.147 | 250 | 44.04 | |
| 250 | 44.04 | |||
| 250 | 44.04 | |||
| 29/12/2025 | 16:51:16.460 | 64 | 44.05 | |
| 64 | 44.05 | |||
| 64 | 44.05 | |||
| 29/12/2025 | 16:47:43.735 | 460 | 44.13 | |
| 460 | 44.13 | |||
| 460 | 44.13 | |||
| 29/12/2025 | 16:47:16.840 | 100 | 44.12 | |
| 100 | 44.12 | |||
| 100 | 44.12 | |||
| 29/12/2025 | 16:46:22.623 | 100 | 44.12 | |
| 100 | 44.12 | |||
| 100 | 44.12 | |||
| 29/12/2025 | 16:46:02.164 | 100 | 44.12 | |
| 100 | 44.12 | |||
| 100 | 44.12 | |||
| 29/12/2025 | 16:44:53.729 | 250 | 44.11 | |
| 250 | 44.11 | |||
| 250 | 44.11 | |||
| 29/12/2025 | 16:43:12.498 | 100 | 44.11 | |
| 100 | 44.11 | |||
| 100 | 44.11 | |||
| 29/12/2025 | 16:43:01.192 | 50 | 44.11 | |
| 50 | 44.11 | |||
| 50 | 44.11 | |||
| 29/12/2025 | 16:41:55.891 | 200 | 44.14 | |
| 200 | 44.14 | |||
| 200 | 44.14 | |||
| 29/12/2025 | 16:41:53.085 | 90 | 44.15 | |
| 90 | 44.15 | |||
| 90 | 44.15 | |||
| 29/12/2025 | 16:41:04.464 | 600 | 44.14 | |
| 600 | 44.14 | |||
| 600 | 44.14 | |||
| 29/12/2025 | 16:40:54.825 | 85 | 44.14 | |
| 85 | 44.14 | |||
| 85 | 44.14 | |||
| 29/12/2025 | 16:40:22.443 | 22 | 44.14 | |
| 22 | 44.14 | |||
| 22 | 44.14 | |||
| 29/12/2025 | 16:39:16.423 | 120 | 44.13 | |
| 120 | 44.13 | |||
| 120 | 44.13 | |||
| 29/12/2025 | 16:39:15.043 | 350 | 44.13 | |
| 350 | 44.13 | |||
| 350 | 44.13 | |||
| 29/12/2025 | 16:39:04.858 | 400 | 44.13 | |
| 400 | 44.13 | |||
| 400 | 44.13 | |||
| 29/12/2025 | 16:38:16.095 | 20 | 44.09 | |
| 20 | 44.09 | |||
| 20 | 44.09 | |||
| 29/12/2025 | 16:37:45.214 | 20 | 44.10 | |
| 20 | 44.10 | |||
| 20 | 44.10 | |||
| 29/12/2025 | 16:37:26.115 | 620 | 44.09 | |
| 620 | 44.09 | |||
| 620 | 44.09 | |||
| 29/12/2025 | 16:37:25.850 | 75 | 44.10 | |
| 75 | 44.10 | |||
| 75 | 44.10 | |||
| 29/12/2025 | 16:37:17.874 | 150 | 44.09 | |
| 150 | 44.09 | |||
| 150 | 44.09 | |||
| 29/12/2025 | 16:37:04.367 | 18 | 44.10 | |
| 18 | 44.10 | |||
| 18 | 44.10 | |||
| 29/12/2025 | 16:36:37.575 | 100 | 44.09 | |
| 100 | 44.09 | |||
| 100 | 44.09 | |||
| 29/12/2025 | 16:36:30.505 | 100 | 44.10 | |
| 100 | 44.10 | |||
| 100 | 44.10 | |||
| 29/12/2025 | 16:35:28.502 | 800 | 44.11 | |
| 800 | 44.11 | |||
| 800 | 44.11 | |||
| 29/12/2025 | 16:34:08.173 | 50 | 44.12 | |
| 50 | 44.12 | |||
| 50 | 44.12 | |||
| 29/12/2025 | 16:32:48.259 | 18 | 44.11 | |
| 18 | 44.11 | |||
| 18 | 44.11 | |||
| 29/12/2025 | 16:32:25.632 | 110 | 44.12 | |
| 110 | 44.12 | |||
| 110 | 44.12 | |||
| 29/12/2025 | 16:31:36.631 | 300 | 44.12 | |
| 300 | 44.12 | |||
| 300 | 44.12 | |||
| 29/12/2025 | 16:30:06.636 | 200 | 44.13 | |
| 200 | 44.13 | |||
| 200 | 44.13 | |||
| 29/12/2025 | 16:29:01.581 | 330 | 44.13 | |
| 330 | 44.13 | |||
| 330 | 44.13 | |||
| 29/12/2025 | 16:25:42.986 | 500 | 44.12 | |
| 500 | 44.12 | |||
| 500 | 44.12 | |||
| 29/12/2025 | 16:24:56.084 | 2 | 44.12 | |
| 2 | 44.12 | |||
| 2 | 44.12 | |||
| 29/12/2025 | 16:24:52.202 | 3 | 44.15 | |
| 3 | 44.15 | |||
| 3 | 44.15 | |||
| 29/12/2025 | 16:24:48.020 | 150 | 44.15 | |
| 150 | 44.15 | |||
| 150 | 44.15 | |||
| 29/12/2025 | 16:23:02.874 | 400 | 44.11 | |
| 400 | 44.11 | |||
| 400 | 44.11 | |||
| 29/12/2025 | 16:22:41.116 | 80 | 44.07 | |
| 80 | 44.07 | |||
| 80 | 44.07 | |||
| 29/12/2025 | 16:22:16.030 | 115 | 44.08 | |
| 115 | 44.08 | |||
| 115 | 44.08 | |||
| 29/12/2025 | 16:21:58.185 | 35 | 44.08 | |
| 35 | 44.08 | |||
| 35 | 44.08 | |||
| 29/12/2025 | 16:21:55.483 | 20 | 44.08 | |
| 20 | 44.08 | |||
| 20 | 44.08 | |||
| 29/12/2025 | 16:21:50.682 | 80 | 44.09 | |
| 80 | 44.09 | |||
| 80 | 44.09 | |||
| 29/12/2025 | 16:21:47.400 | 53 | 44.08 | |
| 53 | 44.08 | |||
| 53 | 44.08 | |||
| 29/12/2025 | 16:21:23.615 | 40 | 44.08 | |
| 40 | 44.08 | |||
| 40 | 44.08 | |||
| 29/12/2025 | 16:20:02.242 | 500 | 44.11 | |
| 500 | 44.11 | |||
| 500 | 44.11 | |||
| 29/12/2025 | 16:19:31.856 | 2 | 44.12 | |
| 2 | 44.12 | |||
| 2 | 44.12 | |||
| 29/12/2025 | 16:17:16.935 | 30 | 44.10 | |
| 30 | 44.10 | |||
| 30 | 44.10 | |||
| 29/12/2025 | 16:17:09.864 | 50 | 44.11 | |
| 50 | 44.11 | |||
| 50 | 44.11 | |||
| 29/12/2025 | 16:16:35.868 | 40 | 44.10 | |
| 40 | 44.10 | |||
| 40 | 44.10 | |||
| 29/12/2025 | 16:16:06.933 | 700 | 44.15 | |
| 600 | 44.15 | |||
| 700 | 44.15 | |||
| 100 | 44.15 | |||
| 29/12/2025 | 16:16:01.899 | 800 | 44.15 | |
| 800 | 44.15 | |||
| 800 | 44.15 | |||
| 29/12/2025 | 16:14:09.678 | 350 | 44.19 | |
| 350 | 44.19 | |||
| 350 | 44.19 | |||
| 29/12/2025 | 16:12:36.980 | 50 | 44.25 | |
| 50 | 44.25 | |||
| 50 | 44.25 | |||
| 29/12/2025 | 16:12:31.016 | 100 | 44.27 | |
| 100 | 44.27 | |||
| 100 | 44.27 | |||
| 29/12/2025 | 16:12:11.300 | 50 | 44.26 | |
| 50 | 44.26 | |||
| 50 | 44.26 | |||
| 29/12/2025 | 16:12:04.154 | 50 | 44.25 | |
| 50 | 44.25 | |||
| 50 | 44.25 | |||
| 29/12/2025 | 16:11:55.806 | 150 | 44.25 | |
| 150 | 44.25 | |||
| 150 | 44.25 | |||
| 29/12/2025 | 16:10:47.223 | 1 | 44.30 | |
| 1 | 44.30 | |||
| 1 | 44.30 | |||
| 29/12/2025 | 16:10:47.069 | 30 | 44.31 | |
| 30 | 44.31 | |||
| 30 | 44.31 | |||
| 29/12/2025 | 16:08:06.456 | 30 | 44.30 | |
| 30 | 44.30 | |||
| 30 | 44.30 | |||
| 29/12/2025 | 16:06:44.470 | 100 | 44.25 | |
| 100 | 44.25 | |||
| 100 | 44.25 | |||
| 29/12/2025 | 16:06:28.898 | 3 | 44.22 | |
| 3 | 44.22 | |||
| 3 | 44.22 | |||
| 29/12/2025 | 16:06:06.569 | 2 | 44.24 | |
| 2 | 44.24 | |||
| 2 | 44.24 | |||
| 29/12/2025 | 16:05:58.271 | 30 | 44.23 | |
| 30 | 44.23 | |||
| 30 | 44.23 | |||
| 29/12/2025 | 16:05:57.828 | 300 | 44.23 | |
| 300 | 44.23 | |||
| 300 | 44.23 | |||
| 29/12/2025 | 16:05:21.289 | 800 | 44.24 | |
| 800 | 44.24 | |||
| 800 | 44.24 | |||
| 29/12/2025 | 16:04:04.869 | 20 | 44.23 | |
| 20 | 44.23 | |||
| 20 | 44.23 | |||
| 29/12/2025 | 16:03:58.055 | 150 | 44.23 | |
| 150 | 44.23 | |||
| 150 | 44.23 | |||
| 29/12/2025 | 16:03:48.921 | 3 | 44.25 | |
| 3 | 44.25 | |||
| 3 | 44.25 | |||
| 29/12/2025 | 16:02:11.631 | 16 | 44.23 | |
| 16 | 44.23 | |||
| 16 | 44.23 | |||
| 29/12/2025 | 16:01:43.006 | 600 | 44.22 | |
| 600 | 44.22 | |||
| 600 | 44.22 | |||
| 29/12/2025 | 16:00:35.164 | 300 | 44.22 | |
| 300 | 44.22 | |||
| 300 | 44.22 | |||
| 29/12/2025 | 16:00:26.172 | 100 | 44.22 | |
| 100 | 44.22 | |||
| 100 | 44.22 | |||
| 29/12/2025 | 16:00:21.640 | 10 | 44.22 | |
| 10 | 44.22 | |||
| 10 | 44.22 | |||
| 29/12/2025 | 16:00:16.524 | 600 | 44.23 | |
| 600 | 44.23 | |||
| 600 | 44.23 | |||
| 29/12/2025 | 16:00:07.769 | 250 | 44.23 | |
| 250 | 44.23 | |||
| 250 | 44.23 | |||
| 29/12/2025 | 16:00:02.570 | 5 | 44.24 | |
| 5 | 44.24 | |||
| 5 | 44.24 | |||
| 29/12/2025 | 15:59:04.260 | 150 | 44.23 | |
| 150 | 44.23 | |||
| 150 | 44.23 | |||
| 29/12/2025 | 15:58:04.010 | 300 | 44.26 | |
| 300 | 44.26 | |||
| 300 | 44.26 | |||
| 29/12/2025 | 15:58:00.772 | 252 | 44.27 | |
| 252 | 44.27 | |||
| 252 | 44.27 | |||
| 29/12/2025 | 15:57:48.957 | 180 | 44.27 | |
| 180 | 44.27 | |||
| 180 | 44.27 | |||
| 29/12/2025 | 15:57:12.385 | 100 | 44.30 | |
| 100 | 44.30 | |||
| 100 | 44.30 | |||
| 29/12/2025 | 15:56:16.571 | 40 | 44.31 | |
| 40 | 44.31 | |||
| 40 | 44.31 | |||
| 29/12/2025 | 15:56:10.791 | 200 | 44.32 | |
| 200 | 44.32 | |||
| 200 | 44.32 | |||
| 29/12/2025 | 15:56:06.663 | 24 | 44.32 | |
| 24 | 44.32 | |||
| 24 | 44.32 | |||
| 29/12/2025 | 15:55:53.778 | 128 | 44.32 | |
| 128 | 44.32 | |||
| 128 | 44.32 | |||
| 29/12/2025 | 15:55:46.652 | 250 | 44.32 | |
| 250 | 44.32 | |||
| 250 | 44.32 | |||
| 29/12/2025 | 15:55:11.846 | 220 | 44.32 | |
| 220 | 44.32 | |||
| 220 | 44.32 | |||
| 29/12/2025 | 15:54:19.530 | 800 | 44.32 | |
| 800 | 44.32 | |||
| 800 | 44.32 | |||
| 29/12/2025 | 15:52:53.781 | 160 | 44.29 | |
| 160 | 44.29 | |||
| 160 | 44.29 | |||
| 29/12/2025 | 15:52:02.860 | 70 | 44.30 | |
| 70 | 44.30 | |||
| 70 | 44.30 | |||
| 29/12/2025 | 15:51:41.858 | 220 | 44.30 | |
| 220 | 44.30 | |||
| 220 | 44.30 | |||
| 29/12/2025 | 15:51:19.109 | 600 | 44.29 | |
| 600 | 44.29 | |||
| 600 | 44.29 | |||
| 29/12/2025 | 15:50:41.604 | 300 | 44.29 | |
| 300 | 44.29 | |||
| 300 | 44.29 | |||
| 29/12/2025 | 15:50:06.647 | 20 | 44.28 | |
| 20 | 44.28 | |||
| 20 | 44.28 | |||
| 29/12/2025 | 15:49:45.365 | 10 | 44.29 | |
| 10 | 44.29 | |||
| 10 | 44.29 | |||
| 29/12/2025 | 15:49:15.042 | 24 | 44.27 | |
| 24 | 44.27 | |||
| 24 | 44.27 | |||
| 29/12/2025 | 15:47:12.710 | 200 | 44.30 | |
| 200 | 44.30 | |||
| 200 | 44.30 | |||
| 29/12/2025 | 15:46:50.836 | 46 | 44.31 | |
| 46 | 44.31 | |||
| 46 | 44.31 | |||
| 29/12/2025 | 15:45:57.919 | 800 | 44.30 | |
| 800 | 44.30 | |||
| 800 | 44.30 | |||
| 29/12/2025 | 15:45:32.226 | 50 | 44.32 | |
| 50 | 44.32 | |||
| 50 | 44.32 | |||
| 29/12/2025 | 15:45:20.454 | 600 | 44.32 | |
| 600 | 44.32 | |||
| 600 | 44.32 | |||
| 29/12/2025 | 15:44:39.968 | 75 | 44.34 | |
| 75 | 44.34 | |||
| 75 | 44.34 | |||
| 29/12/2025 | 15:40:16.360 | 54 | 44.42 | |
| 54 | 44.42 | |||
| 54 | 44.42 | |||
| 29/12/2025 | 15:38:55.165 | 800 | 44.42 | |
| 800 | 44.42 | |||
| 800 | 44.42 | |||
| 29/12/2025 | 15:38:47.066 | 6 | 44.45 | |
| 6 | 44.45 | |||
| 6 | 44.45 | |||
| 29/12/2025 | 15:38:31.039 | 310 | 44.46 | |
| 310 | 44.46 | |||
| 310 | 44.46 | |||
| 29/12/2025 | 15:36:51.566 | 120 | 44.47 | |
| 120 | 44.47 | |||
| 120 | 44.47 | |||
| 29/12/2025 | 15:36:23.896 | 6 | 44.46 | |
| 6 | 44.46 | |||
| 6 | 44.46 | |||
| 29/12/2025 | 15:36:16.271 | 245 | 44.46 | |
| 245 | 44.46 | |||
| 245 | 44.46 | |||
| 29/12/2025 | 15:35:01.010 | 800 | 44.48 | |
| 800 | 44.48 | |||
| 800 | 44.48 | |||
| 29/12/2025 | 15:34:56.769 | 4 | 44.48 | |
| 4 | 44.48 | |||
| 4 | 44.48 | |||
| 29/12/2025 | 15:34:48.784 | 600 | 44.48 | |
| 600 | 44.48 | |||
| 600 | 44.48 | |||
| 29/12/2025 | 15:33:43.389 | 500 | 44.47 | |
| 500 | 44.47 | |||
| 500 | 44.47 | |||
| 29/12/2025 | 15:33:28.791 | 50 | 44.46 | |
| 50 | 44.46 | |||
| 50 | 44.46 | |||
| 29/12/2025 | 15:33:05.707 | 400 | 44.46 | |
| 400 | 44.46 | |||
| 400 | 44.46 | |||
| 29/12/2025 | 15:31:43.039 | 800 | 44.48 | |
| 800 | 44.48 | |||
| 800 | 44.48 | |||
| 29/12/2025 | 15:31:28.453 | 3 | 44.46 | |
| 3 | 44.46 | |||
| 3 | 44.46 | |||
| 29/12/2025 | 15:30:34.784 | 1 000 | 44.47 | |
| 780 | 44.47 | |||
| 1 000 | 44.47 | |||
| 220 | 44.47 | |||
| 29/12/2025 | 15:29:42.782 | 114 | 44.47 | |
| 114 | 44.47 | |||
| 114 | 44.47 | |||
| 29/12/2025 | 15:29:31.169 | 600 | 44.46 | |
| 600 | 44.46 | |||
| 600 | 44.46 | |||
| 29/12/2025 | 15:28:37.539 | 20 | 44.47 | |
| 20 | 44.47 | |||
| 20 | 44.47 | |||
| 29/12/2025 | 15:28:20.748 | 15 | 44.46 | |
| 15 | 44.46 | |||
| 15 | 44.46 | |||
| 29/12/2025 | 15:28:11.263 | 600 | 44.46 | |
| 600 | 44.46 | |||
| 600 | 44.46 | |||
| 29/12/2025 | 15:28:06.926 | 22 | 44.45 | |
| 22 | 44.45 | |||
| 22 | 44.45 | |||
| 29/12/2025 | 15:27:42.282 | 600 | 44.44 | |
| 600 | 44.44 | |||
| 600 | 44.44 | |||
| 29/12/2025 | 15:27:41.660 | 300 | 44.43 | |
| 300 | 44.43 | |||
| 300 | 44.43 | |||
| 29/12/2025 | 15:27:41.131 | 116 | 44.44 | |
| 116 | 44.44 | |||
| 116 | 44.44 | |||
| 29/12/2025 | 15:26:52.751 | 4 | 44.42 | |
| 4 | 44.42 | |||
| 4 | 44.42 | |||
| 29/12/2025 | 15:26:42.601 | 50 | 44.43 | |
| 50 | 44.43 | |||
| 50 | 44.43 | |||
| 29/12/2025 | 15:26:24.973 | 15 | 44.42 | |
| 15 | 44.42 | |||
| 15 | 44.42 | |||
| 29/12/2025 | 15:25:16.249 | 100 | 44.42 | |
| 100 | 44.42 | |||
| 100 | 44.42 | |||
| 29/12/2025 | 15:22:48.379 | 465 | 44.40 | |
| 200 | 44.40 | |||
| 465 | 44.40 | |||
| 100 | 44.40 | |||
| 50 | 44.40 | |||
| 115 | 44.40 | |||
| 29/12/2025 | 15:22:48.291 | 400 | 44.39 | |
| 400 | 44.39 | |||
| 150 | 44.39 | |||
| 250 | 44.39 | |||
| 29/12/2025 | 15:22:42.149 | 250 | 44.38 | |
| 250 | 44.38 | |||
| 250 | 44.38 | |||
| 29/12/2025 | 15:22:10.344 | 25 | 44.36 | |
| 25 | 44.36 | |||
| 25 | 44.36 | |||
| 29/12/2025 | 15:22:02.640 | 25 | 44.36 | |
| 25 | 44.36 | |||
| 25 | 44.36 | |||
| 29/12/2025 | 15:21:37.333 | 2 | 44.38 | |
| 2 | 44.38 | |||
| 2 | 44.38 | |||
| 29/12/2025 | 15:21:00.512 | 200 | 44.37 | |
| 200 | 44.37 | |||
| 200 | 44.37 | |||
| 29/12/2025 | 15:20:40.039 | 800 | 44.36 | |
| 800 | 44.36 | |||
| 800 | 44.36 | |||
| 29/12/2025 | 15:18:05.687 | 60 | 44.35 | |
| 60 | 44.35 | |||
| 60 | 44.35 | |||
| 29/12/2025 | 15:16:02.380 | 11 | 44.33 | |
| 11 | 44.33 | |||
| 11 | 44.33 | |||
| 29/12/2025 | 15:15:13.100 | 100 | 44.34 | |
| 100 | 44.34 | |||
| 100 | 44.34 | |||
| 29/12/2025 | 15:14:36.761 | 600 | 44.32 | |
| 600 | 44.32 | |||
| 600 | 44.32 | |||
| 29/12/2025 | 15:12:15.563 | 157 | 44.33 | |
| 157 | 44.33 | |||
| 157 | 44.33 | |||
| 29/12/2025 | 15:12:11.590 | 30 | 44.32 | |
| 30 | 44.32 | |||
| 30 | 44.32 | |||
| 29/12/2025 | 15:10:55.067 | 2 | 44.30 | |
| 2 | 44.30 | |||
| 2 | 44.30 | |||
| 29/12/2025 | 15:10:24.660 | 22 | 44.30 | |
| 22 | 44.30 | |||
| 22 | 44.30 | |||
| 29/12/2025 | 15:08:47.344 | 42 | 44.29 | |
| 42 | 44.29 | |||
| 42 | 44.29 | |||
| 29/12/2025 | 15:08:46.888 | 10 | 44.30 | |
| 10 | 44.30 | |||
| 10 | 44.30 | |||
| 29/12/2025 | 15:08:42.041 | 21 | 44.29 | |
| 21 | 44.29 | |||
| 21 | 44.29 | |||
| 29/12/2025 | 15:08:00.769 | 100 | 44.28 | |
| 100 | 44.28 | |||
| 100 | 44.28 | |||
| 29/12/2025 | 15:07:40.136 | 137 | 44.29 | |
| 137 | 44.29 | |||
| 137 | 44.29 | |||
| 29/12/2025 | 15:07:28.713 | 143 | 44.29 | |
| 75 | 44.29 | |||
| 68 | 44.29 | |||
| 80 | 44.29 | |||
| 63 | 44.29 | |||
| 29/12/2025 | 15:05:44.330 | 800 | 44.29 | |
| 800 | 44.29 | |||
| 800 | 44.29 | |||
| 29/12/2025 | 15:05:43.407 | 200 | 44.29 | |
| 200 | 44.29 | |||
| 200 | 44.29 | |||
| 29/12/2025 | 15:05:20.122 | 800 | 44.29 | |
| 800 | 44.29 | |||
| 800 | 44.29 | |||
| 29/12/2025 | 15:05:07.035 | 230 | 44.30 | |
| 230 | 44.30 | |||
| 230 | 44.30 | |||
| 29/12/2025 | 15:04:58.856 | 5 | 44.30 | |
| 5 | 44.30 | |||
| 5 | 44.30 | |||
| 29/12/2025 | 15:04:31.860 | 100 | 44.30 | |
| 100 | 44.30 | |||
| 100 | 44.30 | |||
| 29/12/2025 | 15:04:25.838 | 350 | 44.29 | |
| 350 | 44.29 | |||
| 350 | 44.29 | |||
| 29/12/2025 | 15:03:52.502 | 25 | 44.30 | |
| 25 | 44.30 | |||
| 25 | 44.30 | |||
| 29/12/2025 | 15:03:47.017 | 50 | 44.30 | |
| 50 | 44.30 | |||
| 50 | 44.30 | |||
| 29/12/2025 | 15:02:09.446 | 200 | 44.30 | |
| 200 | 44.30 | |||
| 200 | 44.30 | |||
| 29/12/2025 | 15:02:03.374 | 25 | 44.29 | |
| 25 | 44.29 | |||
| 25 | 44.29 | |||
| 29/12/2025 | 15:01:15.891 | 400 | 44.27 | |
| 400 | 44.27 | |||
| 400 | 44.27 | |||
| 29/12/2025 | 14:59:39.552 | 4 | 44.29 | |
| 4 | 44.29 | |||
| 4 | 44.29 | |||
| 29/12/2025 | 14:58:39.014 | 400 | 44.27 | |
| 400 | 44.27 | |||
| 400 | 44.27 | |||
| 29/12/2025 | 14:58:13.572 | 300 | 44.27 | |
| 300 | 44.27 | |||
| 300 | 44.27 | |||
| 29/12/2025 | 14:55:48.607 | 2 | 44.28 | |
| 2 | 44.28 | |||
| 2 | 44.28 | |||
| 29/12/2025 | 14:53:07.426 | 150 | 44.26 | |
| 150 | 44.26 | |||
| 150 | 44.26 | |||
| 29/12/2025 | 14:53:02.730 | 50 | 44.27 | |
| 50 | 44.27 | |||
| 50 | 44.27 | |||
| 29/12/2025 | 14:52:16.811 | 355 | 44.27 | |
| 355 | 44.27 | |||
| 355 | 44.27 | |||
| 29/12/2025 | 14:50:29.592 | 117 | 44.27 | |
| 117 | 44.27 | |||
| 117 | 44.27 | |||
| 29/12/2025 | 14:50:25.425 | 800 | 44.27 | |
| 800 | 44.27 | |||
| 800 | 44.27 | |||
| 29/12/2025 | 14:50:23.881 | 70 | 44.27 | |
| 70 | 44.27 | |||
| 70 | 44.27 | |||
| 29/12/2025 | 14:48:16.868 | 125 | 44.26 | |
| 125 | 44.26 | |||
| 125 | 44.26 | |||
| 29/12/2025 | 14:48:05.701 | 150 | 44.26 | |
| 150 | 44.26 | |||
| 150 | 44.26 | |||
| 29/12/2025 | 14:47:43.491 | 50 | 44.27 | |
| 50 | 44.27 | |||
| 50 | 44.27 | |||
| 29/12/2025 | 14:46:37.043 | 50 | 44.29 | |
| 50 | 44.29 | |||
| 50 | 44.29 | |||
| 29/12/2025 | 14:46:35.062 | 700 | 44.29 | |
| 700 | 44.29 | |||
| 550 | 44.29 | |||
| 150 | 44.29 | |||
| 29/12/2025 | 14:46:22.341 | 800 | 44.28 | |
| 800 | 44.28 | |||
| 800 | 44.28 | |||
| 29/12/2025 | 14:45:49.341 | 48 | 44.27 | |
| 48 | 44.27 | |||
| 48 | 44.27 | |||
| 29/12/2025 | 14:45:47.859 | 200 | 44.27 | |
| 200 | 44.27 | |||
| 200 | 44.27 | |||
| 29/12/2025 | 14:45:31.539 | 60 | 44.26 | |
| 60 | 44.26 | |||
| 60 | 44.26 | |||
| 29/12/2025 | 14:45:02.224 | 600 | 44.26 | |
| 600 | 44.26 | |||
| 600 | 44.26 | |||
| 29/12/2025 | 14:44:35.689 | 150 | 44.26 | |
| 150 | 44.26 | |||
| 150 | 44.26 | |||
| 29/12/2025 | 14:44:08.538 | 900 | 44.26 | |
| 900 | 44.26 | |||
| 900 | 44.26 | |||
| 29/12/2025 | 14:44:00.394 | 600 | 44.26 | |
| 600 | 44.26 | |||
| 600 | 44.26 | |||
| 29/12/2025 | 14:43:07.959 | 100 | 44.26 | |
| 100 | 44.26 | |||
| 100 | 44.26 | |||
| 29/12/2025 | 14:42:44.959 | 50 | 44.26 | |
| 50 | 44.26 | |||
| 50 | 44.26 | |||
| 29/12/2025 | 14:42:42.209 | 150 | 44.27 | |
| 150 | 44.27 | |||
| 150 | 44.27 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 520.50
Ask: 1 522.50
Turnover: 83 450 TEUR -
Tesla Inc.
Bid: 393.55 / Ask: 393.90
Turnover: 37 835 TEUR -
Nvidia Corp.
Bid: 159.54 / Ask: 159.64
Turnover: 36 211 TEUR -
Novo-Nordisk AS
Bid: 43.985 / Ask: 44.045
Turnover: 35 108 TEUR -
Advanced Micro Devices Inc.
Bid: 183.34 / Ask: 183.52
Turnover: 20 603 TEUR
Realtime Quotes
Last Update:
29/12/2025 @ 20:49:58
Last Update:
29/12/2025 @ 20:49:58