Tradegate Exchange

BASF SE

325

256

44.95

Date	Time	Volume	Order Volume	Price
13/08/2025	13:16:32.095	212		44.95
			212	44.95
			212	44.95
13/08/2025	13:15:46.704	15		44.94
			15	44.94
			15	44.94
13/08/2025	13:14:24.550	18		44.94
			18	44.94
			18	44.94
13/08/2025	13:13:29.293	300		44.92
			300	44.92
			300	44.92
13/08/2025	13:11:06.908	200		44.91
			200	44.91
			200	44.91
13/08/2025	13:10:21.350	30		44.91
			30	44.91
			30	44.91
13/08/2025	13:07:52.318	1		44.90
			1	44.90
			1	44.90
13/08/2025	13:05:54.970	1		44.90
			1	44.90
			1	44.90
13/08/2025	13:05:29.374	475		44.88
			475	44.88
			475	44.88
13/08/2025	13:04:42.126	250		44.89
			250	44.89
			250	44.89
13/08/2025	13:02:48.017	146		44.90
			146	44.90
			146	44.90
13/08/2025	13:02:14.089	250		44.90
			250	44.90
			250	44.90
13/08/2025	13:00:00.788	15		44.90
			15	44.90
			15	44.90
13/08/2025	12:55:25.191	20		44.89
			20	44.89
			20	44.89
13/08/2025	12:55:22.530	1		44.89
			1	44.89
			1	44.89
13/08/2025	12:53:38.157	50		44.89
			50	44.89
			50	44.89
13/08/2025	12:48:06.861	21		44.85
			21	44.85
			21	44.85
13/08/2025	12:46:57.216	200		44.85
			200	44.85
			200	44.85
13/08/2025	12:46:20.862	2		44.85
			2	44.85
			2	44.85
13/08/2025	12:41:39.890	25		44.85
			25	44.85
			25	44.85
13/08/2025	12:39:58.331	25		44.86
			25	44.86
			25	44.86
13/08/2025	12:37:15.348	30		44.85
			30	44.85
			30	44.85
13/08/2025	12:36:08.947	60		44.85
			60	44.85
			60	44.85
13/08/2025	12:35:32.188	50		44.86
			50	44.86
			50	44.86
13/08/2025	12:31:24.638	9		44.86
			9	44.86
			9	44.86
13/08/2025	12:30:27.316	3		44.87
			3	44.87
			3	44.87
13/08/2025	12:28:17.603	220		44.88
			220	44.88
			220	44.88
13/08/2025	12:28:04.202	50		44.89
			50	44.89
			50	44.89
13/08/2025	12:27:22.720	4		44.89
			4	44.89
			4	44.89
13/08/2025	12:27:21.184	1		44.90
			1	44.90
			1	44.90
13/08/2025	12:26:27.051	4 400		44.83
			4 400	44.83
			4 400	44.83
13/08/2025	12:26:20.470	700		44.88
			700	44.88
			700	44.88
13/08/2025	12:26:17.671	700		44.88
			700	44.88
			700	44.88
13/08/2025	12:24:18.809	20		44.86
			20	44.86
			20	44.86
13/08/2025	12:23:43.120	200		44.87
			200	44.87
			200	44.87
13/08/2025	12:22:52.588	20		44.86
			20	44.86
			20	44.86
13/08/2025	12:21:17.042	50		44.91
			50	44.91
			50	44.91
13/08/2025	12:19:55.754	2		44.90
			2	44.90
			2	44.90
13/08/2025	12:19:46.289	126		44.89
			126	44.89
			126	44.89
13/08/2025	12:18:50.125	20		44.87
			20	44.87
			20	44.87
13/08/2025	12:18:02.368	225		44.86
			225	44.86
			225	44.86
13/08/2025	12:13:52.332	22		44.86
			22	44.86
			22	44.86
13/08/2025	12:12:38.698	50		44.90
			50	44.90
			50	44.90
13/08/2025	12:09:56.059	11		44.93
			11	44.93
			11	44.93
13/08/2025	12:09:51.458	50		44.92
			50	44.92
			50	44.92
13/08/2025	12:06:37.872	325		44.96
			325	44.96
			325	44.96
13/08/2025	12:05:20.714	200		44.96
			200	44.96
			200	44.96
13/08/2025	12:05:07.295	176		44.92
			176	44.92
			176	44.92
13/08/2025	12:04:52.741	1 916		44.92
			1 916	44.92
			1 116	44.92
			800	44.92
13/08/2025	12:04:08.689	800		44.92
			800	44.92
			800	44.92
13/08/2025	11:59:01.213	200		44.88
			200	44.88
			200	44.88
13/08/2025	11:58:27.893	800		44.89
			800	44.89
			800	44.89
13/08/2025	11:57:02.823	57		44.90
			57	44.90
			57	44.90
13/08/2025	11:56:50.022	7		44.90
			7	44.90
			7	44.90
13/08/2025	11:56:25.883	48		44.90
			48	44.90
			48	44.90
13/08/2025	11:56:25.762	10		44.90
			10	44.90
			10	44.90
13/08/2025	11:56:14.159	34		44.90
			34	44.90
			34	44.90
13/08/2025	11:56:14.082	84		44.90
			3	44.90
			10	44.90
			6	44.90
			46	44.90
			84	44.90
			19	44.90
13/08/2025	11:56:14.019	4		44.90
			4	44.90
			4	44.90
13/08/2025	11:55:29.126	122		44.88
			122	44.88
			122	44.88
13/08/2025	11:53:19.893	1		44.89
			1	44.89
			1	44.89
13/08/2025	11:53:15.872	150		44.90
			150	44.90
			150	44.90
13/08/2025	11:53:09.369	9		44.89
			9	44.89
			9	44.89
13/08/2025	11:52:41.963	200		44.88
			200	44.88
			200	44.88
13/08/2025	11:51:33.494	25		44.88
			25	44.88
			25	44.88
13/08/2025	11:48:48.186	50		44.85
			50	44.85
			50	44.85
13/08/2025	11:44:10.135	600		44.84
			600	44.84
			600	44.84
13/08/2025	11:43:09.233	22		44.83
			22	44.83
			22	44.83
13/08/2025	11:40:11.810	25		44.87
			25	44.87
			25	44.87
13/08/2025	11:39:35.218	14		44.86
			14	44.86
			14	44.86
13/08/2025	11:38:49.557	2		44.84
			2	44.84
			2	44.84
13/08/2025	11:38:13.036	80		44.86
			80	44.86
			80	44.86
13/08/2025	11:33:49.448	100		44.87
			100	44.87
			100	44.87
13/08/2025	11:33:20.499	500		44.87
			500	44.87
			500	44.87
13/08/2025	11:31:56.034	80		44.87
			80	44.87
			80	44.87
13/08/2025	11:29:59.772	30		44.86
			30	44.86
			30	44.86
13/08/2025	11:28:12.394	150		44.89
			150	44.89
			150	44.89
13/08/2025	11:24:03.766	200		44.82
			200	44.82
			200	44.82
13/08/2025	11:23:04.698	160		44.82
			160	44.82
			160	44.82
13/08/2025	11:22:07.303	800		44.83
			800	44.83
			800	44.83
13/08/2025	11:22:00.578	50		44.84
			50	44.84
			50	44.84
13/08/2025	11:21:14.108	40		44.83
			40	44.83
			40	44.83
13/08/2025	11:21:13.734	315		44.83
			315	44.83
			315	44.83
13/08/2025	11:20:47.844	19		44.83
			19	44.83
			19	44.83
13/08/2025	11:20:09.218	320		44.82
			320	44.82
			320	44.82
13/08/2025	11:17:19.413	15		44.86
			15	44.86
			15	44.86
13/08/2025	11:15:02.527	25		44.85
			25	44.85
			25	44.85
13/08/2025	11:11:44.126	556		44.87
			556	44.87
			556	44.87
13/08/2025	11:11:00.567	800		44.89
			800	44.89
			800	44.89
13/08/2025	11:10:12.114	35		44.89
			35	44.89
			35	44.89
13/08/2025	11:09:06.712	1		44.89
			1	44.89
			1	44.89
13/08/2025	11:07:28.742	123		44.91
			123	44.91
			123	44.91
13/08/2025	11:07:03.760	80		44.89
			80	44.89
			80	44.89
13/08/2025	11:05:41.777	20		44.91
			20	44.91
			20	44.91
13/08/2025	11:04:27.835	200		44.91
			200	44.91
			200	44.91
13/08/2025	11:01:38.805	80		44.90
			80	44.90
			80	44.90
13/08/2025	11:00:54.692	75		44.90
			75	44.90
			75	44.90
13/08/2025	10:59:51.672	82		44.88
			82	44.88
			82	44.88
13/08/2025	10:59:21.583	100		44.88
			100	44.88
			100	44.88
13/08/2025	10:59:09.110	23		44.89
			23	44.89
			23	44.89
13/08/2025	10:58:39.660	300		44.89
			300	44.89
			300	44.89
13/08/2025	10:58:06.971	600		44.88
			600	44.88
			600	44.88
13/08/2025	10:57:01.763	200		44.85
			200	44.85
			200	44.85
13/08/2025	10:55:44.825	10		44.85
			10	44.85
			10	44.85
13/08/2025	10:55:26.289	66		44.85
			66	44.85
			66	44.85
13/08/2025	10:54:56.062	50		44.85
			50	44.85
			50	44.85
13/08/2025	10:54:32.195	52		44.85
			52	44.85
			52	44.85
13/08/2025	10:48:12.136	100		44.80
			100	44.80
			100	44.80
13/08/2025	10:47:22.078	600		44.80
			600	44.80
			600	44.80
13/08/2025	10:46:48.114	200		44.83
			200	44.83
			200	44.83
13/08/2025	10:44:23.578	4		44.85
			4	44.85
			4	44.85
13/08/2025	10:43:05.122	200		44.86
			200	44.86
			200	44.86
13/08/2025	10:42:30.516	600		44.88
			600	44.88
			600	44.88
13/08/2025	10:41:15.939	10		44.90
			10	44.90
			10	44.90
13/08/2025	10:39:23.283	11		44.91
			11	44.91
			11	44.91
13/08/2025	10:39:07.131	88		44.91
			88	44.91
			88	44.91
13/08/2025	10:37:57.015	90		44.94
			90	44.94
			90	44.94
13/08/2025	10:36:42.362	25		44.96
			25	44.96
			25	44.96
13/08/2025	10:35:43.940	18		44.99
			18	44.99
			18	44.99
13/08/2025	10:34:19.038	800		45.00
			50	45.00
			5	45.00
			68	45.00
			800	45.00
			261	45.00
			256	45.00
			160	45.00
13/08/2025	10:34:18.922	100		44.98
			100	44.98
			100	44.98
13/08/2025	10:32:44.328	100		44.91
			100	44.91
			100	44.91
13/08/2025	10:31:42.048	5		44.90
			5	44.90
			5	44.90
13/08/2025	10:31:29.958	90		44.90
			90	44.90
			90	44.90
13/08/2025	10:30:14.713	75		44.90
			75	44.90
			75	44.90
13/08/2025	10:27:34.086	65		44.88
			65	44.88
			65	44.88
13/08/2025	10:26:24.037	45		44.90
			45	44.90
			45	44.90
13/08/2025	10:25:37.880	50		44.92
			50	44.92
			50	44.92
13/08/2025	10:22:57.144	600		44.93
			600	44.93
			600	44.93
13/08/2025	10:21:34.611	210		44.91
			210	44.91
			210	44.91
13/08/2025	10:20:17.241	600		44.92
			300	44.92
			600	44.92
			300	44.92
13/08/2025	10:18:16.999	600		44.93
			600	44.93
			600	44.93
13/08/2025	10:18:01.402	150		44.93
			150	44.93
			150	44.93
13/08/2025	10:17:41.808	200		44.94
			200	44.94
			200	44.94
13/08/2025	10:16:09.787	520		44.92
			520	44.92
			520	44.92
13/08/2025	10:15:25.918	56		44.90
			56	44.90
			56	44.90
13/08/2025	10:14:52.689	99		44.88
			99	44.88
			99	44.88
13/08/2025	10:14:08.350	50		44.90
			50	44.90
			50	44.90
13/08/2025	10:13:20.645	155		44.89
			155	44.89
			155	44.89
13/08/2025	10:12:48.177	184		44.88
			184	44.88
			184	44.88
13/08/2025	10:10:35.756	200		44.87
			200	44.87
			200	44.87
13/08/2025	10:08:35.870	17		44.86
			17	44.86
			17	44.86
13/08/2025	10:08:08.511	2		44.87
			2	44.87
			2	44.87
13/08/2025	10:06:09.556	23		44.84
			23	44.84
			23	44.84
13/08/2025	10:05:46.723	700		44.82
			700	44.82
			700	44.82
13/08/2025	10:05:08.503	600		44.82
			600	44.82
			600	44.82
13/08/2025	10:04:27.540	100		44.82
			100	44.82
			100	44.82
13/08/2025	10:04:21.206	402		44.82
			402	44.82
			402	44.82
13/08/2025	10:04:11.189	85		44.82
			85	44.82
			85	44.82
13/08/2025	10:03:51.475	2		44.83
			2	44.83
			2	44.83
13/08/2025	10:01:42.137	50		44.79
			50	44.79
			50	44.79
13/08/2025	10:00:17.345	50		44.80
			50	44.80
			50	44.80
13/08/2025	10:00:07.530	400		44.80
			400	44.80
			400	44.80
13/08/2025	09:59:55.376	600		44.80
			600	44.80
			600	44.80
13/08/2025	09:59:54.818	25		44.77
			25	44.77
			25	44.77
13/08/2025	09:59:31.289	50		44.77
			50	44.77
			50	44.77
13/08/2025	09:57:15.571	30		44.81
			30	44.81
			30	44.81
13/08/2025	09:55:30.561	100		44.80
			100	44.80
			100	44.80
13/08/2025	09:54:48.833	100		44.80
			100	44.80
			100	44.80
13/08/2025	09:52:17.753	70		44.80
			70	44.80
			70	44.80
13/08/2025	09:52:13.251	80		44.78
			80	44.78
			80	44.78
13/08/2025	09:51:37.929	22		44.81
			22	44.81
			22	44.81
13/08/2025	09:51:33.392	50		44.80
			50	44.80
			50	44.80
13/08/2025	09:51:09.999	8		44.81
			8	44.81
			8	44.81
13/08/2025	09:50:30.545	100		44.80
			100	44.80
			100	44.80
13/08/2025	09:49:35.868	100		44.80
			100	44.80
			100	44.80
13/08/2025	09:48:42.856	60		44.79
			60	44.79
			60	44.79
13/08/2025	09:47:58.617	100		44.79
			100	44.79
			100	44.79
13/08/2025	09:44:14.074	100		44.71
			100	44.71
			100	44.71
13/08/2025	09:43:40.641	240		44.71
			240	44.71
			240	44.71
13/08/2025	09:42:38.023	50		44.74
			50	44.74
			50	44.74
13/08/2025	09:42:18.712	50		44.75
			50	44.75
			50	44.75
13/08/2025	09:39:36.095	100		44.74
			100	44.74
			100	44.74
13/08/2025	09:39:01.057	19		44.73
			19	44.73
			19	44.73
13/08/2025	09:38:51.019	24		44.72
			24	44.72
			24	44.72
13/08/2025	09:38:46.324	160		44.73
			160	44.73
			160	44.73
13/08/2025	09:37:47.541	7		44.75
			7	44.75
			7	44.75
13/08/2025	09:36:57.675	75		44.71
			75	44.71
			75	44.71
13/08/2025	09:35:57.413	50		44.62
			50	44.62
			50	44.62
13/08/2025	09:34:17.828	50		44.63
			50	44.63
			50	44.63
13/08/2025	09:33:53.876	46		44.66
			46	44.66
			46	44.66
13/08/2025	09:33:53.617	60		44.66
			60	44.66
			60	44.66
13/08/2025	09:31:17.676	150		44.66
			150	44.66
			150	44.66
13/08/2025	09:30:18.299	50		44.61
			50	44.61
			50	44.61
13/08/2025	09:30:11.005	2		44.60
			2	44.60
			2	44.60
13/08/2025	09:29:52.985	300		44.61
			300	44.61
			300	44.61
13/08/2025	09:27:20.156	50		44.60
			50	44.60
			50	44.60
13/08/2025	09:24:47.401	50		44.68
			50	44.68
			50	44.68
13/08/2025	09:24:24.113	48		44.69
			48	44.69
			48	44.69
13/08/2025	09:22:30.843	15		44.70
			15	44.70
			15	44.70
13/08/2025	09:18:51.528	5		44.70
			5	44.70
			5	44.70
13/08/2025	09:18:33.189	70		44.70
			70	44.70
			70	44.70
13/08/2025	09:18:07.962	487		44.71
			487	44.71
			487	44.71
13/08/2025	09:17:57.399	50		44.71
			50	44.71
			50	44.71
13/08/2025	09:16:56.227	10		44.73
			10	44.73
			10	44.73
13/08/2025	09:16:01.060	50		44.74
			50	44.74
			50	44.74
13/08/2025	09:15:38.528	20		44.71
			20	44.71
			20	44.71
13/08/2025	09:11:09.271	40		44.72
			40	44.72
			40	44.72
13/08/2025	09:08:54.222	98		44.75
			98	44.75
			98	44.75
13/08/2025	09:08:52.132	400		44.75
			400	44.75
			400	44.75
13/08/2025	09:08:42.221	100		44.76
			100	44.76
			100	44.76
13/08/2025	09:05:31.647	25		44.82
			25	44.82
			25	44.82
13/08/2025	09:04:45.709	1		44.89
			1	44.89
			1	44.89
13/08/2025	09:03:56.892	18		44.84
			18	44.84
			18	44.84
13/08/2025	09:03:17.487	50		44.81
			50	44.81
			50	44.81
13/08/2025	09:03:07.997	45		44.84
			45	44.84
			45	44.84
13/08/2025	09:02:54.315	100		44.81
			100	44.81
			100	44.81
13/08/2025	09:02:26.144	1		44.82
			1	44.82
			1	44.82
13/08/2025	09:02:17.072	24		44.85
			20	44.85
			4	44.85
			24	44.85
13/08/2025	08:56:49.458	10		45.05
			10	45.05
			10	45.05
13/08/2025	08:51:53.158	307		45.05
			25	45.05
			282	45.05
			307	45.05
13/08/2025	08:50:33.573	200		45.05
			200	45.05
			60	45.05
			110	45.05
			30	45.05
13/08/2025	08:49:46.690	2		45.05
			2	45.05
			2	45.05
13/08/2025	08:46:44.616	240		44.99
			240	44.99
			100	44.99
			90	44.99
			50	44.99
13/08/2025	08:43:43.325	50		44.87
			50	44.87
			50	44.87
13/08/2025	08:29:34.985	75		44.97
			75	44.97
			15	44.97
			1	44.97
			9	44.97
			50	44.97
13/08/2025	08:28:41.558	100		44.83
			100	44.83
			100	44.83
13/08/2025	08:26:34.147	200		44.83
			12	44.83
			188	44.83
			200	44.83
13/08/2025	08:22:21.626	5		44.96
			5	44.96
			5	44.96
13/08/2025	08:15:07.016	1 250		44.85
			1 250	44.85
			250	44.85
			1 000	44.85
13/08/2025	08:15:01.220	500		44.87
			500	44.87
			500	44.87
13/08/2025	08:13:30.558	250		44.87
			250	44.87
			250	44.87
13/08/2025	08:13:18.424	3		44.87
			3	44.87
			3	44.87
13/08/2025	08:13:08.487	125		44.87
			125	44.87
			125	44.87
13/08/2025	08:12:45.221	2		44.91
			2	44.91
			2	44.91
13/08/2025	08:11:06.371	100		44.91
			100	44.91
			43	44.91
			57	44.91
13/08/2025	08:10:26.272	50		44.87
			50	44.87
			50	44.87
13/08/2025	08:09:20.750	500		44.91
			500	44.91
			500	44.91
13/08/2025	08:09:09.282	50		44.87
			50	44.87
			50	44.87
13/08/2025	08:08:38.769	1 836		44.90
			250	44.90
			100	44.90
			1 836	44.90
			1 486	44.90
13/08/2025	08:07:30.239	350		44.91
			350	44.91
			350	44.91
13/08/2025	08:06:26.272	500		44.97
			500	44.97
			450	44.97
			50	44.97
13/08/2025	08:05:21.783	500		44.97
			500	44.97
			500	44.97
13/08/2025	08:05:21.379	200		44.97
			100	44.97
			50	44.97
			200	44.97
			50	44.97
13/08/2025	08:05:21.245	314		44.98
			57	44.98
			314	44.98
			257	44.98
13/08/2025	08:04:16.225	3		45.10
			3	45.10
			3	45.10
13/08/2025	08:00:53.652	10		44.95
			10	44.95
			10	44.95
13/08/2025	08:00:25.044	33		45.11
			33	45.11
			33	45.11
13/08/2025	08:00:17.096	20		44.95
			12	44.95
			8	44.95
			20	44.95
13/08/2025	08:00:13.584	5		44.95
			5	44.95
			5	44.95
13/08/2025	07:59:16.607	250		45.10
			250	45.10
			50	45.10
			49	45.10
			1	45.10
			100	45.10
			50	45.10
13/08/2025	07:54:50.159	23		44.91
			23	44.91
			23	44.91
13/08/2025	07:51:09.199	300		45.06
			45	45.06
			57	45.06
			100	45.06
			98	45.06
			300	45.06
13/08/2025	07:50:48.261	223		44.98
			57	44.98
			16	44.98
			223	44.98
			50	44.98
			100	44.98
13/08/2025	07:47:39.024	228		45.05
			30	45.05
			98	45.05
			100	45.05
			228	45.05
13/08/2025	07:44:39.464	20		44.99
			20	44.99
			20	44.99
13/08/2025	07:33:53.119	2 280		45.00
			40	45.00
			25	45.00
			277	45.00
			900	45.00
			2 280	45.00
			97	45.00
			125	45.00
			100	45.00
			490	45.00
			76	45.00
			50	45.00
			100	45.00
13/08/2025	07:33:48.012	500		44.99
			500	44.99
			500	44.99
13/08/2025	07:31:55.480	500		44.99
			500	44.99
			500	44.99
13/08/2025	07:31:14.279	6		44.98
			6	44.98
			6	44.98
13/08/2025	07:31:14.241	90		44.91
			90	44.91
			90	44.91
13/08/2025	07:30:49.666	2		44.98
			2	44.98
			2	44.98
13/08/2025	07:30:31.700	19		44.99
			19	44.99
			19	44.99
13/08/2025	07:30:30.636	500		44.99
			500	44.99
			500	44.99
13/08/2025	07:30:30.056	500		44.99
			500	44.99
			500	44.99
13/08/2025	07:30:04.151	965		44.99
			3	44.99
			481	44.99
			32	44.99
			20	44.99
			30	44.99
			50	44.99
			400	44.99
			4	44.99
			18	44.99
			99	44.99
			500	44.99
			120	44.99
			23	44.99
			150	44.99

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: 1 600.00
Ask: 1 600.50
Volume: 35 434
+1.94%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 13:16:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice