Tradegate Exchange

BASF SE

777

648

45,50

Date	Heure	Volume	Volume de transactions	Cours
25/07/2025	15:19:13,763	20		45,50
			20	45,50
			20	45,50
25/07/2025	15:07:20,991	100		45,40
			100	45,40
			100	45,40
25/07/2025	15:06:13,600	80		45,37
			80	45,37
			80	45,37
25/07/2025	15:05:50,902	65		45,36
			65	45,36
			65	45,36
25/07/2025	15:05:10,790	140		45,42
			140	45,42
			140	45,42
25/07/2025	15:04:51,112	20		45,42
			20	45,42
			20	45,42
25/07/2025	15:03:13,003	3		45,53
			3	45,53
			3	45,53
25/07/2025	15:03:03,037	200		45,50
			200	45,50
			200	45,50
25/07/2025	15:00:11,558	108		45,48
			108	45,48
			108	45,48
25/07/2025	14:58:18,334	94		45,50
			94	45,50
			94	45,50
25/07/2025	14:57:36,786	125		45,50
			125	45,50
			125	45,50
25/07/2025	14:54:25,979	5		45,48
			5	45,48
			5	45,48
25/07/2025	14:53:55,083	150		45,48
			150	45,48
			150	45,48
25/07/2025	14:53:32,726	22		45,49
			22	45,49
			22	45,49
25/07/2025	14:52:03,570	4		45,50
			4	45,50
			4	45,50
25/07/2025	14:52:03,354	600		45,50
			600	45,50
			600	45,50
25/07/2025	14:51:34,114	600		45,47
			600	45,47
			600	45,47
25/07/2025	14:47:26,280	154		45,52
			154	45,52
			154	45,52
25/07/2025	14:47:09,545	300		45,52
			300	45,52
			300	45,52
25/07/2025	14:46:57,367	220		45,54
			220	45,54
			220	45,54
25/07/2025	14:46:36,587	43		45,54
			43	45,54
			43	45,54
25/07/2025	14:46:20,585	60		45,54
			60	45,54
			60	45,54
25/07/2025	14:45:49,974	35		45,54
			35	45,54
			35	45,54
25/07/2025	14:45:27,531	130		45,53
			130	45,53
			130	45,53
25/07/2025	14:43:07,252	300		45,54
			300	45,54
			300	45,54
25/07/2025	14:40:44,466	25		45,55
			25	45,55
			25	45,55
25/07/2025	14:39:58,925	2 400		45,52
			2 400	45,52
			2 400	45,52
25/07/2025	14:39:22,483	800		45,55
			800	45,55
			800	45,55
25/07/2025	14:38:52,135	800		45,55
			800	45,55
			800	45,55
25/07/2025	14:38:33,874	18		45,58
			18	45,58
			18	45,58
25/07/2025	14:38:33,431	2 047		45,59
			2 047	45,59
			2 047	45,59
25/07/2025	14:38:24,613	800		45,55
			800	45,55
			800	45,55
25/07/2025	14:38:24,514	953		45,55
			35	45,55
			118	45,55
			800	45,55
			953	45,55
25/07/2025	14:37:42,179	600		45,51
			600	45,51
			600	45,51
25/07/2025	14:37:20,917	61		45,50
			61	45,50
			61	45,50
25/07/2025	14:37:16,669	2		45,49
			2	45,49
			2	45,49
25/07/2025	14:37:06,873	58		45,50
			58	45,50
			58	45,50
25/07/2025	14:36:45,637	600		45,49
			600	45,49
			600	45,49
25/07/2025	14:35:00,086	75		45,49
			75	45,49
			75	45,49
25/07/2025	14:32:58,357	115		45,43
			115	45,43
			115	45,43
25/07/2025	14:32:58,147	885		45,43
			885	45,43
			85	45,43
			800	45,43
25/07/2025	14:32:39,785	800		45,45
			800	45,45
			800	45,45
25/07/2025	14:31:25,493	490		45,47
			490	45,47
			490	45,47
25/07/2025	14:28:02,589	20		45,47
			20	45,47
			20	45,47
25/07/2025	14:28:02,271	220		45,47
			220	45,47
			220	45,47
25/07/2025	14:27:11,255	20		45,48
			20	45,48
			20	45,48
25/07/2025	14:24:28,082	1 669		45,43
			1 669	45,43
			1 669	45,43
25/07/2025	14:24:12,716	700		45,45
			700	45,45
			700	45,45
25/07/2025	14:24:06,359	100		45,45
			100	45,45
			100	45,45
25/07/2025	14:22:31,655	300		45,46
			300	45,46
			300	45,46
25/07/2025	14:22:23,511	30		45,46
			30	45,46
			30	45,46
25/07/2025	14:22:10,591	43		45,47
			43	45,47
			43	45,47
25/07/2025	14:21:12,245	5		45,50
			5	45,50
			5	45,50
25/07/2025	14:18:40,298	50		45,54
			50	45,54
			50	45,54
25/07/2025	14:16:31,004	30		45,58
			30	45,58
			30	45,58
25/07/2025	14:16:22,954	180		45,58
			180	45,58
			180	45,58
25/07/2025	14:15:22,855	540		45,56
			540	45,56
			540	45,56
25/07/2025	14:15:19,790	50		45,56
			50	45,56
			50	45,56
25/07/2025	14:15:16,761	4		45,57
			4	45,57
			4	45,57
25/07/2025	14:14:34,366	34		45,57
			34	45,57
			34	45,57
25/07/2025	14:11:39,222	10		45,59
			10	45,59
			10	45,59
25/07/2025	14:11:20,395	10		45,61
			10	45,61
			10	45,61
25/07/2025	14:10:39,569	1		45,62
			1	45,62
			1	45,62
25/07/2025	14:10:12,837	5		45,61
			5	45,61
			5	45,61
25/07/2025	14:08:31,817	200		45,60
			200	45,60
			200	45,60
25/07/2025	14:06:02,933	3		45,62
			3	45,62
			3	45,62
25/07/2025	14:03:24,510	10		45,56
			10	45,56
			10	45,56
25/07/2025	14:02:21,018	43		45,57
			43	45,57
			43	45,57
25/07/2025	13:58:45,952	250		45,55
			250	45,55
			250	45,55
25/07/2025	13:58:31,365	350		45,56
			350	45,56
			350	45,56
25/07/2025	13:58:02,116	40		45,56
			40	45,56
			40	45,56
25/07/2025	13:57:23,715	4		45,58
			4	45,58
			4	45,58
25/07/2025	13:55:44,256	10		45,59
			10	45,59
			10	45,59
25/07/2025	13:55:15,984	33		45,55
			33	45,55
			33	45,55
25/07/2025	13:53:58,484	2		45,55
			2	45,55
			2	45,55
25/07/2025	13:53:47,380	10		45,55
			10	45,55
			10	45,55
25/07/2025	13:53:46,739	20		45,56
			20	45,56
			20	45,56
25/07/2025	13:50:56,847	253		45,58
			253	45,58
			253	45,58
25/07/2025	13:50:35,832	140		45,60
			140	45,60
			140	45,60
25/07/2025	13:50:00,246	784		45,60
			784	45,60
			784	45,60
25/07/2025	13:49:39,628	600		45,60
			600	45,60
			600	45,60
25/07/2025	13:49:39,546	210		45,61
			50	45,61
			210	45,61
			160	45,61
25/07/2025	13:49:20,563	600		45,60
			600	45,60
			600	45,60
25/07/2025	13:47:54,452	300		45,64
			300	45,64
			300	45,64
25/07/2025	13:47:50,949	150		45,64
			150	45,64
			150	45,64
25/07/2025	13:47:50,766	800		45,64
			800	45,64
			800	45,64
25/07/2025	13:47:43,072	800		45,64
			800	45,64
			800	45,64
25/07/2025	13:46:03,504	220		45,65
			220	45,65
			220	45,65
25/07/2025	13:45:49,085	250		45,66
			250	45,66
			250	45,66
25/07/2025	13:45:45,765	104		45,66
			104	45,66
			104	45,66
25/07/2025	13:45:34,057	100		45,65
			100	45,65
			100	45,65
25/07/2025	13:45:13,854	10		45,66
			10	45,66
			10	45,66
25/07/2025	13:44:29,921	20		45,68
			20	45,68
			20	45,68
25/07/2025	13:44:08,476	40		45,65
			40	45,65
			40	45,65
25/07/2025	13:44:01,194	70		45,65
			70	45,65
			70	45,65
25/07/2025	13:40:49,823	100		45,67
			100	45,67
			100	45,67
25/07/2025	13:39:51,149	30		45,66
			30	45,66
			30	45,66
25/07/2025	13:38:56,207	200		45,66
			200	45,66
			200	45,66
25/07/2025	13:37:04,465	100		45,63
			100	45,63
			100	45,63
25/07/2025	13:36:42,170	20		45,65
			20	45,65
			20	45,65
25/07/2025	13:33:58,569	150		45,66
			150	45,66
			150	45,66
25/07/2025	13:33:08,963	500		45,65
			500	45,65
			500	45,65
25/07/2025	13:32:39,845	120		45,65
			120	45,65
			120	45,65
25/07/2025	13:32:06,930	400		45,70
			400	45,70
			400	45,70
25/07/2025	13:31:11,149	100		45,69
			100	45,69
			100	45,69
25/07/2025	13:30:11,734	1		45,71
			1	45,71
			1	45,71
25/07/2025	13:30:09,848	600		45,70
			600	45,70
			600	45,70
25/07/2025	13:30:03,272	54		45,69
			1	45,69
			53	45,69
			54	45,69
25/07/2025	13:27:52,810	800		45,70
			800	45,70
			800	45,70
25/07/2025	13:27:39,846	2		45,70
			2	45,70
			2	45,70
25/07/2025	13:27:34,710	100		45,70
			100	45,70
			100	45,70
25/07/2025	13:27:33,938	6		45,70
			6	45,70
			6	45,70
25/07/2025	13:26:49,913	589		45,69
			589	45,69
			589	45,69
25/07/2025	13:26:23,835	101		45,71
			101	45,71
			101	45,71
25/07/2025	13:26:17,234	3		45,71
			3	45,71
			3	45,71
25/07/2025	13:25:48,050	55		45,70
			55	45,70
			55	45,70
25/07/2025	13:25:42,867	600		45,72
			600	45,72
			600	45,72
25/07/2025	13:25:24,256	60		45,73
			60	45,73
			60	45,73
25/07/2025	13:24:58,064	220		45,73
			220	45,73
			220	45,73
25/07/2025	13:24:53,576	4		45,74
			4	45,74
			4	45,74
25/07/2025	13:23:55,089	1		45,73
			1	45,73
			1	45,73
25/07/2025	13:23:37,281	10		45,73
			10	45,73
			10	45,73
25/07/2025	13:23:37,207	4		45,74
			4	45,74
			4	45,74
25/07/2025	13:22:52,945	35		45,74
			35	45,74
			35	45,74
25/07/2025	13:22:35,880	10		45,73
			10	45,73
			10	45,73
25/07/2025	13:21:12,443	35		45,71
			35	45,71
			35	45,71
25/07/2025	13:20:46,641	85		45,72
			85	45,72
			85	45,72
25/07/2025	13:20:13,912	5		45,72
			5	45,72
			5	45,72
25/07/2025	13:19:16,542	3		45,74
			3	45,74
			3	45,74
25/07/2025	13:19:02,640	125		45,74
			125	45,74
			125	45,74
25/07/2025	13:18:40,776	350		45,72
			350	45,72
			350	45,72
25/07/2025	13:18:31,197	300		45,71
			300	45,71
			300	45,71
25/07/2025	13:18:11,262	600		45,71
			600	45,71
			600	45,71
25/07/2025	13:17:40,761	12		45,70
			12	45,70
			12	45,70
25/07/2025	13:16:17,329	17		45,71
			17	45,71
			17	45,71
25/07/2025	13:15:24,739	40		45,73
			40	45,73
			40	45,73
25/07/2025	13:15:10,267	50		45,72
			50	45,72
			50	45,72
25/07/2025	13:14:28,582	550		45,73
			550	45,73
			550	45,73
25/07/2025	13:14:11,526	350		45,72
			350	45,72
			350	45,72
25/07/2025	13:13:06,995	55		45,72
			55	45,72
			55	45,72
25/07/2025	13:12:51,756	50		45,72
			50	45,72
			50	45,72
25/07/2025	13:11:46,242	41		45,75
			41	45,75
			41	45,75
25/07/2025	13:11:29,066	50		45,76
			50	45,76
			50	45,76
25/07/2025	13:10:20,333	5		45,77
			5	45,77
			5	45,77
25/07/2025	13:09:08,743	100		45,76
			100	45,76
			100	45,76
25/07/2025	13:08:10,672	4		45,75
			4	45,75
			4	45,75
25/07/2025	13:08:09,416	3		45,77
			3	45,77
			3	45,77
25/07/2025	13:07:30,215	4		45,76
			4	45,76
			4	45,76
25/07/2025	13:06:52,454	21		45,69
			21	45,69
			21	45,69
25/07/2025	13:06:51,489	10		45,68
			10	45,68
			10	45,68
25/07/2025	13:06:41,545	45		45,68
			45	45,68
			45	45,68
25/07/2025	13:06:36,116	11		45,67
			11	45,67
			11	45,67
25/07/2025	13:06:32,101	11		45,67
			11	45,67
			11	45,67
25/07/2025	13:05:09,751	200		45,69
			200	45,69
			200	45,69
25/07/2025	13:04:44,616	200		45,70
			200	45,70
			200	45,70
25/07/2025	13:04:32,506	800		45,70
			800	45,70
			800	45,70
25/07/2025	13:02:07,096	67		45,75
			67	45,75
			67	45,75
25/07/2025	13:01:58,344	21		45,82
			21	45,82
			21	45,82
25/07/2025	12:59:45,160	600		45,75
			600	45,75
			600	45,75
25/07/2025	12:58:35,970	50		45,72
			50	45,72
			50	45,72
25/07/2025	12:56:31,755	352		45,75
			352	45,75
			352	45,75
25/07/2025	12:56:31,710	24		45,75
			24	45,75
			24	45,75
25/07/2025	12:56:25,432	303		45,75
			48	45,75
			131	45,75
			34	45,75
			35	45,75
			55	45,75
			303	45,75
25/07/2025	12:56:25,362	6		45,75
			6	45,75
			6	45,75
25/07/2025	12:56:09,965	100		45,74
			100	45,74
			100	45,74
25/07/2025	12:55:57,065	371		45,75
			371	45,75
			371	45,75
25/07/2025	12:55:53,324	56		45,74
			56	45,74
			56	45,74
25/07/2025	12:55:52,112	67		45,74
			67	45,74
			67	45,74
25/07/2025	12:55:51,163	93		45,75
			93	45,75
			93	45,75
25/07/2025	12:55:51,105	58		45,75
			58	45,75
			58	45,75
25/07/2025	12:51:12,808	50		45,73
			50	45,73
			50	45,73
25/07/2025	12:51:01,506	300		45,75
			300	45,75
			300	45,75
25/07/2025	12:50:35,281	620		45,76
			620	45,76
			620	45,76
25/07/2025	12:50:35,128	800		45,76
			800	45,76
			800	45,76
25/07/2025	12:50:29,462	800		45,76
			800	45,76
			800	45,76
25/07/2025	12:50:02,986	163		45,77
			163	45,77
			163	45,77
25/07/2025	12:49:24,207	11		45,76
			11	45,76
			11	45,76
25/07/2025	12:49:18,705	300		45,76
			300	45,76
			300	45,76
25/07/2025	12:46:40,704	140		45,76
			140	45,76
			140	45,76
25/07/2025	12:44:26,995	2		45,81
			2	45,81
			2	45,81
25/07/2025	12:42:57,284	10		45,83
			10	45,83
			10	45,83
25/07/2025	12:42:16,605	200		45,79
			200	45,79
			200	45,79
25/07/2025	12:41:23,769	250		45,80
			250	45,80
			250	45,80
25/07/2025	12:40:41,466	1		45,76
			1	45,76
			1	45,76
25/07/2025	12:38:45,005	11		45,81
			11	45,81
			11	45,81
25/07/2025	12:36:32,946	3		45,80
			3	45,80
			3	45,80
25/07/2025	12:36:12,231	50		45,81
			50	45,81
			50	45,81
25/07/2025	12:35:33,006	25		45,81
			25	45,81
			25	45,81
25/07/2025	12:33:59,543	200		45,82
			200	45,82
			200	45,82
25/07/2025	12:33:26,523	130		45,82
			130	45,82
			130	45,82
25/07/2025	12:33:10,050	150		45,82
			150	45,82
			150	45,82
25/07/2025	12:32:48,729	20		45,83
			20	45,83
			20	45,83
25/07/2025	12:32:24,955	18		45,82
			18	45,82
			18	45,82
25/07/2025	12:31:57,655	10		45,81
			10	45,81
			10	45,81
25/07/2025	12:31:49,252	4		45,82
			4	45,82
			4	45,82
25/07/2025	12:31:38,421	200		45,83
			200	45,83
			200	45,83
25/07/2025	12:31:35,627	800		45,83
			800	45,83
			800	45,83
25/07/2025	12:30:23,048	200		45,83
			200	45,83
			200	45,83
25/07/2025	12:30:19,386	10		45,83
			10	45,83
			10	45,83
25/07/2025	12:29:58,650	300		45,85
			300	45,85
			300	45,85
25/07/2025	12:29:53,645	700		45,85
			700	45,85
			700	45,85
25/07/2025	12:29:50,368	75		45,85
			75	45,85
			75	45,85
25/07/2025	12:28:11,535	280		45,80
			280	45,80
			280	45,80
25/07/2025	12:28:11,491	75		45,80
			75	45,80
			75	45,80
25/07/2025	12:27:34,946	262		45,83
			262	45,83
			262	45,83
25/07/2025	12:26:36,613	10		45,90
			10	45,90
			10	45,90
25/07/2025	12:26:06,992	100		45,90
			100	45,90
			100	45,90
25/07/2025	12:25:04,678	100		45,91
			100	45,91
			100	45,91
25/07/2025	12:24:01,497	50		45,90
			50	45,90
			50	45,90
25/07/2025	12:22:51,622	85		45,91
			85	45,91
			85	45,91
25/07/2025	12:20:37,073	7		45,90
			7	45,90
			7	45,90
25/07/2025	12:16:58,365	150		45,95
			150	45,95
			150	45,95
25/07/2025	12:16:55,019	800		45,95
			800	45,95
			800	45,95
25/07/2025	12:15:45,871	5		45,91
			5	45,91
			5	45,91
25/07/2025	12:14:44,417	6		45,95
			6	45,95
			6	45,95
25/07/2025	12:13:25,843	89		45,96
			89	45,96
			89	45,96
25/07/2025	12:13:15,416	10		45,96
			10	45,96
			10	45,96
25/07/2025	12:11:32,949	7		45,96
			7	45,96
			7	45,96
25/07/2025	12:11:22,762	8		45,97
			8	45,97
			8	45,97
25/07/2025	12:10:14,516	12		46,00
			12	46,00
			12	46,00
25/07/2025	12:09:46,148	800		46,00
			800	46,00
			800	46,00
25/07/2025	12:09:27,973	121		46,01
			121	46,01
			121	46,01
25/07/2025	12:08:29,258	100		46,00
			100	46,00
			100	46,00
25/07/2025	12:08:06,603	110		46,01
			110	46,01
			110	46,01
25/07/2025	12:07:49,254	600		45,98
			600	45,98
			600	45,98
25/07/2025	12:07:35,735	40		45,98
			40	45,98
			40	45,98
25/07/2025	12:06:25,796	2		45,97
			2	45,97
			2	45,97
25/07/2025	12:05:23,144	40		45,98
			40	45,98
			40	45,98
25/07/2025	12:05:03,828	23		45,96
			23	45,96
			23	45,96
25/07/2025	12:04:59,413	300		45,96
			300	45,96
			300	45,96
25/07/2025	12:04:18,865	150		45,97
			150	45,97
			150	45,97
25/07/2025	12:03:13,812	300		45,96
			300	45,96
			300	45,96
25/07/2025	12:03:02,748	87		45,94
			87	45,94
			87	45,94
25/07/2025	12:00:42,845	250		46,05
			250	46,05
			250	46,05
25/07/2025	11:59:55,490	600		46,01
			600	46,01
			600	46,01
25/07/2025	11:59:54,050	100		46,00
			100	46,00
			100	46,00
25/07/2025	11:59:26,157	2		46,00
			2	46,00
			2	46,00
25/07/2025	11:59:02,445	80		45,99
			80	45,99
			80	45,99
25/07/2025	11:58:47,675	18		46,01
			18	46,01
			18	46,01
25/07/2025	11:58:22,604	50		46,02
			50	46,02
			50	46,02
25/07/2025	11:58:05,210	384		45,99
			384	45,99
			384	45,99
25/07/2025	11:56:09,236	240		45,96
			240	45,96
			240	45,96
25/07/2025	11:56:02,978	200		45,96
			200	45,96
			200	45,96
25/07/2025	11:54:58,890	1		45,96
			1	45,96
			1	45,96
25/07/2025	11:54:53,910	50		45,96
			50	45,96
			50	45,96
25/07/2025	11:54:21,406	285		46,00
			285	46,00
			285	46,00
25/07/2025	11:54:01,878	185		45,99
			185	45,99
			185	45,99
25/07/2025	11:53:14,287	600		45,96
			600	45,96
			600	45,96
25/07/2025	11:52:16,772	100		45,97
			100	45,97
			100	45,97
25/07/2025	11:52:07,210	70		45,99
			70	45,99
			70	45,99
25/07/2025	11:51:47,195	2		46,01
			2	46,01
			2	46,01
25/07/2025	11:51:40,520	100		46,00
			100	46,00
			100	46,00
25/07/2025	11:51:32,399	39		46,00
			39	46,00
			39	46,00
25/07/2025	11:51:29,115	15		46,01
			15	46,01
			15	46,01
25/07/2025	11:51:08,672	100		46,01
			100	46,01
			100	46,01
25/07/2025	11:51:08,555	50		46,00
			50	46,00
			50	46,00
25/07/2025	11:51:07,163	800		46,00
			50	46,00
			20	46,00
			50	46,00
			50	46,00
			380	46,00
			800	46,00
			150	46,00
			100	46,00
25/07/2025	11:51:01,074	600		46,00
			45	46,00
			600	46,00
			80	46,00
			435	46,00
			30	46,00
			10	46,00
25/07/2025	11:49:50,159	384		45,99
			384	45,99
			384	45,99
25/07/2025	11:49:49,743	800		45,99
			800	45,99
			800	45,99
25/07/2025	11:49:36,251	800		45,99
			800	45,99
			800	45,99
25/07/2025	11:49:36,188	100		45,97
			100	45,97
			100	45,97
25/07/2025	11:49:36,011	100		45,96
			100	45,96
			100	45,96
25/07/2025	11:48:12,292	1		45,92
			1	45,92
			1	45,92
25/07/2025	11:47:17,957	2		45,92
			2	45,92
			2	45,92
25/07/2025	11:46:22,207	10		45,92
			10	45,92
			10	45,92
25/07/2025	11:46:02,803	92		45,90
			92	45,90
			92	45,90
25/07/2025	11:45:54,567	500		45,89
			500	45,89
			500	45,89
25/07/2025	11:45:05,763	200		45,88
			200	45,88
			200	45,88
25/07/2025	11:45:01,680	800		45,88
			800	45,88
			800	45,88
25/07/2025	11:43:41,736	50		45,88
			50	45,88
			50	45,88
25/07/2025	11:43:29,832	100		45,88
			100	45,88
			100	45,88
25/07/2025	11:43:28,659	15		45,88
			15	45,88
			15	45,88
25/07/2025	11:43:06,472	400		45,87
			400	45,87
			400	45,87
25/07/2025	11:42:20,179	100		45,87
			100	45,87
			100	45,87
25/07/2025	11:42:12,921	50		45,87
			50	45,87
			50	45,87
25/07/2025	11:41:20,436	50		45,87
			50	45,87
			50	45,87
25/07/2025	11:41:19,569	70		45,88
			70	45,88
			70	45,88
25/07/2025	11:40:31,336	1		45,88
			1	45,88
			1	45,88
25/07/2025	11:39:10,911	200		45,87
			200	45,87
			200	45,87
25/07/2025	11:39:10,792	800		45,87
			800	45,87
			800	45,87
25/07/2025	11:39:08,239	200		45,88
			200	45,88
			200	45,88
25/07/2025	11:37:30,355	5		45,88
			5	45,88
			5	45,88
25/07/2025	11:34:48,387	40		45,89
			40	45,89
			40	45,89
25/07/2025	11:34:00,948	207		45,94
			207	45,94
			207	45,94
25/07/2025	11:34:00,793	1 893		45,94
			1 093	45,94
			1 893	45,94
			800	45,94
25/07/2025	11:34:00,592	800		45,94
			800	45,94
			800	45,94
25/07/2025	11:34:00,334	800		45,94
			800	45,94
			800	45,94
25/07/2025	11:33:52,869	800		45,91
			600	45,91
			800	45,91
			200	45,91
25/07/2025	11:33:47,794	600		45,90
			600	45,90
			600	45,90
25/07/2025	11:33:47,191	600		45,90
			600	45,90
			600	45,90
25/07/2025	11:33:46,454	600		45,90
			600	45,90
			600	45,90
25/07/2025	11:33:43,197	800		45,91
			800	45,91
			800	45,91
25/07/2025	11:33:25,724	400		45,90
			400	45,90
			400	45,90
25/07/2025	11:33:23,144	600		45,90
			600	45,90
			600	45,90
25/07/2025	11:33:22,965	200		45,89
			200	45,89
			200	45,89
25/07/2025	11:33:19,509	28		45,88
			28	45,88
			28	45,88
25/07/2025	11:31:17,029	20		45,85
			20	45,85
			20	45,85
25/07/2025	11:30:21,599	30		45,84
			30	45,84
			30	45,84
25/07/2025	11:28:33,866	60		45,80
			60	45,80
			60	45,80
25/07/2025	11:28:20,233	800		45,78
			800	45,78
			800	45,78
25/07/2025	11:28:00,734	600		45,80
			600	45,80
			600	45,80
25/07/2025	11:27:40,347	750		45,81
			750	45,81
			750	45,81
25/07/2025	11:27:15,516	200		45,81
			200	45,81
			200	45,81
25/07/2025	11:26:23,172	375		45,80
			375	45,80
			375	45,80
25/07/2025	11:25:16,865	100		45,78
			100	45,78
			100	45,78
25/07/2025	11:25:13,898	23		45,76
			23	45,76
			23	45,76
25/07/2025	11:24:55,263	100		45,75
			100	45,75
			100	45,75
25/07/2025	11:24:48,574	50		45,75
			50	45,75
			50	45,75
25/07/2025	11:20:57,853	12		45,74
			12	45,74
			12	45,74
25/07/2025	11:19:50,141	150		45,75
			150	45,75
			150	45,75
25/07/2025	11:18:19,167	8 200		45,71
			8 200	45,71
			8 200	45,71
25/07/2025	11:17:54,802	800		45,74
			800	45,74
			800	45,74
25/07/2025	11:17:01,923	50		45,73
			50	45,73
			50	45,73
25/07/2025	11:16:33,870	620		45,72
			200	45,72
			620	45,72
			420	45,72
25/07/2025	11:16:13,232	800		45,72
			800	45,72
			800	45,72
25/07/2025	11:15:29,826	44		45,72
			44	45,72
			44	45,72
25/07/2025	11:15:21,213	400		45,72
			400	45,72
			400	45,72
25/07/2025	11:15:17,391	600		45,72
			600	45,72
			600	45,72
25/07/2025	11:13:57,767	300		45,72
			300	45,72
			300	45,72
25/07/2025	11:13:52,105	300		45,72
			300	45,72
			300	45,72
25/07/2025	11:13:43,375	55		45,71
			55	45,71
			55	45,71
25/07/2025	11:13:29,954	700		45,69
			700	45,69
			700	45,69
25/07/2025	11:13:29,782	800		45,69
			800	45,69
			800	45,69
25/07/2025	11:13:21,155	800		45,69
			800	45,69
			800	45,69
25/07/2025	11:12:54,708	50		45,69
			50	45,69
			50	45,69

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

PUMA SE

Achat: 20,51 / Vente: 20,52
Volume: 1 249 445
-16,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
25/07/2025 @ 15:19:37

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)