Tradegate Exchange

BASF SE

1378

1047

43.08

Date	Time	Volume	Order Volume	Price
18/09/2025	20:40:36.379	10		43.08
			10	43.08
			10	43.08
18/09/2025	20:37:30.424	1		43.07
			1	43.07
			1	43.07
18/09/2025	20:35:04.524	50		43.07
			50	43.07
			50	43.07
18/09/2025	20:34:02.440	1		43.07
			1	43.07
			1	43.07
18/09/2025	20:26:01.563	40		43.06
			40	43.06
			40	43.06
18/09/2025	20:25:55.596	24		43.06
			24	43.06
			24	43.06
18/09/2025	20:24:38.223	25		43.06
			25	43.06
			25	43.06
18/09/2025	20:23:49.253	10		43.00
			10	43.00
			10	43.00
18/09/2025	20:21:39.419	10		43.06
			10	43.06
			10	43.06
18/09/2025	20:21:13.514	138		42.88
			138	42.88
			29	42.88
			50	42.88
			59	42.88
18/09/2025	20:19:02.688	25		43.06
			25	43.06
			25	43.06
18/09/2025	20:18:57.047	27		42.88
			27	42.88
			27	42.88
18/09/2025	20:11:38.348	18		43.06
			18	43.06
			18	43.06
18/09/2025	20:06:23.068	200		43.09
			150	43.09
			50	43.09
			200	43.09
18/09/2025	20:05:14.643	191		42.90
			59	42.90
			50	42.90
			191	42.90
			82	42.90
18/09/2025	20:03:39.439	363		43.08
			100	43.08
			363	43.08
			263	43.08
18/09/2025	20:03:25.510	300		43.04
			300	43.04
			50	43.04
			87	43.04
			163	43.04
18/09/2025	19:58:31.381	200		43.02
			90	43.02
			60	43.02
			200	43.02
			50	43.02
18/09/2025	19:55:06.273	100		43.00
			100	43.00
			100	43.00
18/09/2025	19:52:56.713	238		42.90
			238	42.90
			59	42.90
			179	42.90
18/09/2025	19:52:44.031	40		43.03
			40	43.03
			40	43.03
18/09/2025	19:48:42.927	140		42.89
			10	42.89
			25	42.89
			59	42.89
			140	42.89
			46	42.89
18/09/2025	19:45:49.025	335		43.00
			70	43.00
			65	43.00
			334	43.00
			1	43.00
			200	43.00
18/09/2025	19:44:50.105	335		43.01
			335	43.01
			335	43.01
18/09/2025	19:44:05.769	100		43.04
			100	43.04
			37	43.04
			63	43.04
18/09/2025	19:43:12.766	15		43.01
			15	43.01
			15	43.01
18/09/2025	19:42:20.159	12		43.06
			12	43.06
			12	43.06
18/09/2025	19:40:05.210	2		43.06
			2	43.06
			2	43.06
18/09/2025	19:38:58.763	46		43.06
			46	43.06
			46	43.06
18/09/2025	19:38:49.932	12		43.01
			12	43.01
			12	43.01
18/09/2025	19:37:40.901	50		43.06
			50	43.06
			50	43.06
18/09/2025	19:36:33.264	10		43.01
			10	43.01
			10	43.01
18/09/2025	19:31:19.400	400		43.01
			50	43.01
			100	43.01
			250	43.01
			400	43.01
18/09/2025	19:23:36.460	5		43.00
			5	43.00
			5	43.00
18/09/2025	19:16:17.694	94		43.00
			94	43.00
			94	43.00
18/09/2025	19:16:07.935	4 000		43.05
			500	43.05
			3 500	43.05
			4 000	43.05
18/09/2025	19:15:37.053	500		43.04
			500	43.04
			500	43.04
18/09/2025	19:14:38.367	18		43.04
			18	43.04
			18	43.04
18/09/2025	19:11:38.361	400		43.04
			59	43.04
			400	43.04
			341	43.04
18/09/2025	19:10:00.877	1		43.04
			1	43.04
			1	43.04
18/09/2025	19:09:15.087	70		42.98
			70	42.98
			70	42.98
18/09/2025	19:05:50.801	100		42.98
			100	42.98
			100	42.98
18/09/2025	18:56:26.175	500		43.04
			500	43.04
			500	43.04
18/09/2025	18:56:24.049	50		43.04
			50	43.04
			50	43.04
18/09/2025	18:54:51.298	59		43.02
			59	43.02
			59	43.02
18/09/2025	18:53:08.546	100		43.00
			100	43.00
			100	43.00
18/09/2025	18:53:08.327	40		43.00
			40	43.00
			40	43.00
18/09/2025	18:52:45.985	250		43.00
			250	43.00
			250	43.00
18/09/2025	18:50:59.054	171		42.99
			171	42.99
			171	42.99
18/09/2025	18:50:58.922	250		42.99
			250	42.99
			250	42.99
18/09/2025	18:50:56.308	47		42.99
			47	42.99
			47	42.99
18/09/2025	18:50:08.052	39		42.99
			39	42.99
			39	42.99
18/09/2025	18:47:03.478	500		42.99
			100	42.99
			400	42.99
			500	42.99
18/09/2025	18:46:18.280	210		42.99
			200	42.99
			10	42.99
			210	42.99
18/09/2025	18:46:15.494	1		42.99
			1	42.99
			1	42.99
18/09/2025	18:45:50.311	15		42.97
			15	42.97
			15	42.97
18/09/2025	18:43:07.953	2		42.99
			2	42.99
			2	42.99
18/09/2025	18:40:50.394	135		42.99
			135	42.99
			135	42.99
18/09/2025	18:39:46.617	25		42.99
			25	42.99
			25	42.99
18/09/2025	18:37:18.996	59		42.97
			59	42.97
			59	42.97
18/09/2025	18:37:17.244	4		42.99
			4	42.99
			4	42.99
18/09/2025	18:34:49.519	185		42.97
			185	42.97
			185	42.97
18/09/2025	18:31:45.985	1 000		42.97
			1 000	42.97
			1 000	42.97
18/09/2025	18:31:38.368	500		42.96
			500	42.96
			500	42.96
18/09/2025	18:30:09.967	400		42.96
			100	42.96
			300	42.96
			400	42.96
18/09/2025	18:29:10.983	14		42.96
			14	42.96
			14	42.96
18/09/2025	18:28:34.998	79		42.90
			79	42.90
			79	42.90
18/09/2025	18:28:29.854	10		42.96
			10	42.96
			10	42.96
18/09/2025	18:27:55.514	144		42.90
			144	42.90
			144	42.90
18/09/2025	18:26:24.987	331		42.90
			331	42.90
			331	42.90
18/09/2025	18:22:40.975	232		42.90
			232	42.90
			100	42.90
			32	42.90
			100	42.90
18/09/2025	18:20:22.544	40		42.96
			40	42.96
			40	42.96
18/09/2025	18:20:01.073	47		42.90
			47	42.90
			47	42.90
18/09/2025	18:16:19.119	400		42.96
			400	42.96
			400	42.96
18/09/2025	18:13:55.475	428		42.96
			428	42.96
			428	42.96
18/09/2025	18:13:48.819	1 400		42.96
			1 400	42.96
			1 200	42.96
			200	42.96
18/09/2025	18:13:28.898	600		42.96
			600	42.96
			100	42.96
			500	42.96
18/09/2025	18:12:03.894	1 079		42.89
			1 079	42.89
			100	42.89
			200	42.89
			10	42.89
			669	42.89
			100	42.89
18/09/2025	18:11:35.401	700		42.91
			200	42.91
			500	42.91
			700	42.91
18/09/2025	18:11:22.168	245		42.92
			100	42.92
			245	42.92
			145	42.92
18/09/2025	18:10:47.972	1		42.96
			1	42.96
			1	42.96
18/09/2025	18:10:12.231	116		42.92
			116	42.92
			53	42.92
			63	42.92
18/09/2025	18:09:54.519	100		42.96
			100	42.96
			100	42.96
18/09/2025	18:08:52.450	4		42.92
			4	42.92
			4	42.92
18/09/2025	18:06:38.485	2		42.98
			2	42.98
			2	42.98
18/09/2025	18:05:26.723	15		42.98
			15	42.98
			15	42.98
18/09/2025	18:03:26.401	300		42.98
			300	42.98
			300	42.98
18/09/2025	18:03:08.776	190		42.98
			50	42.98
			190	42.98
			100	42.98
			40	42.98
18/09/2025	18:01:42.533	100		42.92
			100	42.92
			50	42.92
			50	42.92
18/09/2025	17:59:53.962	400		42.95
			400	42.95
			200	42.95
			200	42.95
18/09/2025	17:59:53.901	400		42.96
			400	42.96
			400	42.96
18/09/2025	17:58:22.920	147		42.98
			147	42.98
			47	42.98
			100	42.98
18/09/2025	17:57:27.756	31		42.96
			31	42.96
			31	42.96
18/09/2025	17:56:10.370	100		42.98
			100	42.98
			100	42.98
18/09/2025	17:54:39.195	220		43.01
			220	43.01
			75	43.01
			50	43.01
			95	43.01
18/09/2025	17:52:48.397	70		42.96
			70	42.96
			70	42.96
18/09/2025	17:52:43.002	406		42.96
			169	42.96
			20	42.96
			50	42.96
			406	42.96
			167	42.96
18/09/2025	17:52:27.081	307		42.94
			59	42.94
			248	42.94
			307	42.94
18/09/2025	17:51:34.915	10		42.94
			10	42.94
			10	42.94
18/09/2025	17:47:14.242	50		42.95
			50	42.95
			50	42.95
18/09/2025	17:46:32.006	100		42.95
			100	42.95
			100	42.95
18/09/2025	17:45:55.974	200		42.90
			200	42.90
			170	42.90
			30	42.90
18/09/2025	17:45:19.899	150		42.90
			100	42.90
			50	42.90
			150	42.90
18/09/2025	17:44:55.868	200		42.92
			200	42.92
			100	42.92
			100	42.92
18/09/2025	17:43:16.857	250		42.90
			100	42.90
			20	42.90
			50	42.90
			80	42.90
			250	42.90
18/09/2025	17:42:30.465	100		43.04
			100	43.04
			100	43.04
18/09/2025	17:42:23.829	200		42.91
			10	42.91
			65	42.91
			125	42.91
			200	42.91
18/09/2025	17:41:27.377	6		42.91
			6	42.91
			6	42.91
18/09/2025	17:41:22.366	50		43.03
			50	43.03
			50	43.03
18/09/2025	17:40:49.952	10		43.04
			10	43.04
			10	43.04
18/09/2025	17:39:49.168	5		43.04
			5	43.04
			5	43.04
18/09/2025	17:38:58.353	200		43.05
			200	43.05
			200	43.05
18/09/2025	17:36:38.707	25		43.05
			20	43.05
			5	43.05
			25	43.05
18/09/2025	17:36:21.174	117		42.89
			17	42.89
			100	42.89
			117	42.89
18/09/2025	17:29:52.435	400		42.84
			400	42.84
			400	42.84
18/09/2025	17:29:51.647	600		42.84
			600	42.84
			600	42.84
18/09/2025	17:28:31.821	100		42.87
			100	42.87
			100	42.87
18/09/2025	17:28:18.151	12		42.86
			12	42.86
			12	42.86
18/09/2025	17:26:54.769	100		42.85
			100	42.85
			100	42.85
18/09/2025	17:26:39.955	100		42.85
			100	42.85
			100	42.85
18/09/2025	17:26:36.705	250		42.84
			250	42.84
			250	42.84
18/09/2025	17:26:27.754	100		42.84
			100	42.84
			100	42.84
18/09/2025	17:26:06.645	117		42.86
			117	42.86
			117	42.86
18/09/2025	17:25:56.084	9		42.86
			9	42.86
			9	42.86
18/09/2025	17:25:20.318	70		42.85
			70	42.85
			70	42.85
18/09/2025	17:25:20.033	60		42.86
			60	42.86
			60	42.86
18/09/2025	17:25:10.985	4 429		42.90
			4 429	42.90
			4 429	42.90
18/09/2025	17:24:53.773	800		42.87
			335	42.87
			465	42.87
			800	42.87
18/09/2025	17:23:52.963	800		42.87
			800	42.87
			800	42.87
18/09/2025	17:23:42.607	69		42.88
			69	42.88
			69	42.88
18/09/2025	17:21:34.476	10		42.87
			10	42.87
			10	42.87
18/09/2025	17:21:23.039	50		42.87
			50	42.87
			50	42.87
18/09/2025	17:21:18.775	60		42.88
			60	42.88
			60	42.88
18/09/2025	17:20:26.454	12		42.87
			12	42.87
			12	42.87
18/09/2025	17:20:13.871	100		42.90
			100	42.90
			100	42.90
18/09/2025	17:19:48.720	350		42.90
			350	42.90
			350	42.90
18/09/2025	17:19:22.057	100		42.90
			100	42.90
			100	42.90
18/09/2025	17:19:03.339	300		42.92
			300	42.92
			300	42.92
18/09/2025	17:18:39.899	24		42.92
			24	42.92
			24	42.92
18/09/2025	17:18:06.993	4		42.92
			4	42.92
			4	42.92
18/09/2025	17:17:46.300	100		42.92
			100	42.92
			100	42.92
18/09/2025	17:16:05.113	10		42.87
			10	42.87
			10	42.87
18/09/2025	17:16:04.215	15		42.87
			15	42.87
			15	42.87
18/09/2025	17:15:30.837	60		42.86
			60	42.86
			60	42.86
18/09/2025	17:15:15.001	20		42.86
			20	42.86
			20	42.86
18/09/2025	17:15:06.237	64		42.88
			64	42.88
			64	42.88
18/09/2025	17:14:52.246	70		42.88
			70	42.88
			70	42.88
18/09/2025	17:14:42.051	630		42.87
			630	42.87
			30	42.87
			600	42.87
18/09/2025	17:14:37.775	800		42.87
			800	42.87
			800	42.87
18/09/2025	17:14:17.284	600		42.87
			600	42.87
			600	42.87
18/09/2025	17:13:23.368	230		42.87
			230	42.87
			230	42.87
18/09/2025	17:13:21.510	1		42.86
			1	42.86
			1	42.86
18/09/2025	17:11:13.299	362		42.80
			262	42.80
			362	42.80
			100	42.80
18/09/2025	17:11:10.430	1 000		42.80
			700	42.80
			300	42.80
			1 000	42.80
18/09/2025	17:11:02.124	700		42.80
			100	42.80
			100	42.80
			30	42.80
			70	42.80
			55	42.80
			700	42.80
			70	42.80
			138	42.80
			102	42.80
			35	42.80
18/09/2025	17:10:51.885	200		42.82
			200	42.82
			200	42.82
18/09/2025	17:09:52.767	100		42.83
			100	42.83
			100	42.83
18/09/2025	17:09:51.730	5		42.83
			5	42.83
			5	42.83
18/09/2025	17:09:46.616	71		42.83
			71	42.83
			71	42.83
18/09/2025	17:09:15.727	15		42.81
			15	42.81
			15	42.81
18/09/2025	17:09:15.308	300		42.82
			300	42.82
			300	42.82
18/09/2025	17:09:15.164	20		42.83
			20	42.83
			20	42.83
18/09/2025	17:09:15.095	125		42.84
			125	42.84
			125	42.84
18/09/2025	17:09:00.072	370		42.85
			70	42.85
			300	42.85
			370	42.85
18/09/2025	17:08:32.202	600		42.85
			600	42.85
			600	42.85
18/09/2025	17:08:30.805	500		42.87
			500	42.87
			500	42.87
18/09/2025	17:07:55.743	40		42.87
			40	42.87
			40	42.87
18/09/2025	17:06:44.835	465		42.87
			465	42.87
			465	42.87
18/09/2025	17:06:42.882	100		42.90
			100	42.90
			100	42.90
18/09/2025	17:06:38.686	100		42.88
			100	42.88
			100	42.88
18/09/2025	17:06:38.569	250		42.89
			250	42.89
			250	42.89
18/09/2025	17:06:14.189	100		42.93
			100	42.93
			100	42.93
18/09/2025	17:06:00.850	325		42.90
			200	42.90
			75	42.90
			50	42.90
			325	42.90
18/09/2025	17:05:02.087	15		42.94
			15	42.94
			15	42.94
18/09/2025	17:03:11.894	21		42.95
			21	42.95
			21	42.95
18/09/2025	17:02:03.562	400		42.98
			400	42.98
			400	42.98
18/09/2025	17:01:43.178	330		43.00
			330	43.00
			150	43.00
			180	43.00
18/09/2025	17:00:26.016	600		43.00
			600	43.00
			600	43.00
18/09/2025	17:00:07.365	100		42.99
			100	42.99
			100	42.99
18/09/2025	17:00:02.585	59		42.99
			59	42.99
			59	42.99
18/09/2025	16:55:10.823	65		42.94
			65	42.94
			65	42.94
18/09/2025	16:55:08.677	20		42.93
			20	42.93
			20	42.93
18/09/2025	16:54:36.155	23		42.91
			23	42.91
			23	42.91
18/09/2025	16:54:28.971	70		42.92
			70	42.92
			70	42.92
18/09/2025	16:54:13.983	26		42.94
			26	42.94
			26	42.94
18/09/2025	16:52:46.833	1		42.94
			1	42.94
			1	42.94
18/09/2025	16:50:55.636	150		42.97
			150	42.97
			150	42.97
18/09/2025	16:50:54.469	20		42.97
			20	42.97
			20	42.97
18/09/2025	16:49:37.670	50		42.97
			50	42.97
			50	42.97
18/09/2025	16:49:21.157	1		42.95
			1	42.95
			1	42.95
18/09/2025	16:49:11.307	200		42.94
			200	42.94
			200	42.94
18/09/2025	16:49:02.489	800		42.95
			800	42.95
			800	42.95
18/09/2025	16:48:46.583	200		42.95
			200	42.95
			200	42.95
18/09/2025	16:48:26.045	500		42.94
			500	42.94
			500	42.94
18/09/2025	16:47:18.318	40		42.93
			40	42.93
			40	42.93
18/09/2025	16:46:46.169	100		42.95
			100	42.95
			100	42.95
18/09/2025	16:46:42.362	800		42.99
			200	42.99
			600	42.99
			200	42.99
			600	42.99
18/09/2025	16:46:38.247	600		42.99
			600	42.99
			600	42.99
18/09/2025	16:46:22.215	800		42.99
			800	42.99
			800	42.99
18/09/2025	16:46:14.465	800		42.99
			800	42.99
			800	42.99
18/09/2025	16:45:41.055	150		42.98
			150	42.98
			150	42.98
18/09/2025	16:44:48.798	300		42.99
			300	42.99
			300	42.99
18/09/2025	16:44:35.346	73		42.98
			73	42.98
			73	42.98
18/09/2025	16:44:32.535	15		42.98
			15	42.98
			15	42.98
18/09/2025	16:44:16.129	50		42.98
			50	42.98
			50	42.98
18/09/2025	16:43:34.451	18		42.98
			18	42.98
			18	42.98
18/09/2025	16:43:18.449	500		42.98
			500	42.98
			500	42.98
18/09/2025	16:42:46.740	3		43.00
			3	43.00
			3	43.00
18/09/2025	16:42:30.814	304		43.01
			304	43.01
			304	43.01
18/09/2025	16:42:03.795	70		43.00
			70	43.00
			70	43.00
18/09/2025	16:40:55.972	100		43.02
			100	43.02
			100	43.02
18/09/2025	16:39:33.747	50		43.01
			50	43.01
			50	43.01
18/09/2025	16:39:31.910	50		43.02
			50	43.02
			50	43.02
18/09/2025	16:39:00.392	12		43.03
			12	43.03
			12	43.03
18/09/2025	16:38:46.588	100		43.05
			100	43.05
			100	43.05
18/09/2025	16:38:19.837	1		43.04
			1	43.04
			1	43.04
18/09/2025	16:37:32.688	2		43.05
			2	43.05
			2	43.05
18/09/2025	16:36:26.813	25		43.06
			25	43.06
			25	43.06
18/09/2025	16:35:22.687	12		43.08
			12	43.08
			12	43.08
18/09/2025	16:35:16.311	70		43.08
			70	43.08
			70	43.08
18/09/2025	16:34:42.822	600		43.09
			600	43.09
			600	43.09
18/09/2025	16:33:55.029	100		43.10
			100	43.10
			100	43.10
18/09/2025	16:33:35.895	300		43.10
			300	43.10
			200	43.10
			100	43.10
18/09/2025	16:32:48.588	35		43.10
			35	43.10
			35	43.10
18/09/2025	16:32:31.474	100		43.13
			100	43.13
			100	43.13
18/09/2025	16:31:40.731	25		43.14
			25	43.14
			25	43.14
18/09/2025	16:29:05.582	116		43.08
			116	43.08
			116	43.08
18/09/2025	16:28:19.726	80		43.06
			80	43.06
			80	43.06
18/09/2025	16:27:20.967	150		43.04
			150	43.04
			150	43.04
18/09/2025	16:25:29.721	50		43.04
			50	43.04
			50	43.04
18/09/2025	16:24:06.709	300		42.98
			300	42.98
			300	42.98
18/09/2025	16:23:42.026	370		42.98
			370	42.98
			370	42.98
18/09/2025	16:21:04.396	7		42.97
			7	42.97
			7	42.97
18/09/2025	16:19:30.444	35		42.95
			35	42.95
			35	42.95
18/09/2025	16:19:17.823	50		42.97
			50	42.97
			50	42.97
18/09/2025	16:18:59.042	15		42.94
			15	42.94
			15	42.94
18/09/2025	16:18:50.170	30		42.95
			30	42.95
			30	42.95
18/09/2025	16:18:45.005	241		42.94
			241	42.94
			241	42.94
18/09/2025	16:18:06.700	10		42.94
			10	42.94
			10	42.94
18/09/2025	16:17:52.444	300		42.93
			300	42.93
			300	42.93
18/09/2025	16:16:20.880	100		42.95
			100	42.95
			100	42.95
18/09/2025	16:15:21.405	17		42.94
			17	42.94
			17	42.94
18/09/2025	16:10:15.711	100		43.04
			100	43.04
			100	43.04
18/09/2025	16:09:15.762	6		42.99
			6	42.99
			6	42.99
18/09/2025	16:07:34.411	20		42.98
			20	42.98
			20	42.98
18/09/2025	16:07:33.470	50		42.97
			50	42.97
			50	42.97
18/09/2025	16:03:39.037	93		43.00
			93	43.00
			93	43.00
18/09/2025	16:03:02.066	80		42.97
			80	42.97
			80	42.97
18/09/2025	16:01:06.022	200		43.06
			200	43.06
			200	43.06
18/09/2025	16:00:19.788	600		43.06
			600	43.06
			600	43.06
18/09/2025	16:00:16.864	3		43.06
			3	43.06
			3	43.06
18/09/2025	16:00:02.099	2		43.08
			2	43.08
			2	43.08
18/09/2025	15:59:32.388	46		43.07
			46	43.07
			46	43.07
18/09/2025	15:59:22.925	10		43.07
			10	43.07
			10	43.07
18/09/2025	15:57:51.118	200		43.01
			200	43.01
			200	43.01
18/09/2025	15:57:38.029	800		43.01
			800	43.01
			800	43.01
18/09/2025	15:57:35.176	350		43.02
			350	43.02
			350	43.02
18/09/2025	15:57:23.404	800		43.01
			800	43.01
			800	43.01
18/09/2025	15:56:55.141	407		43.02
			407	43.02
			407	43.02
18/09/2025	15:56:17.058	95		43.04
			95	43.04
			95	43.04
18/09/2025	15:55:55.959	100		43.03
			100	43.03
			100	43.03
18/09/2025	15:53:34.571	5		43.06
			5	43.06
			5	43.06
18/09/2025	15:52:55.905	17		43.11
			17	43.11
			17	43.11
18/09/2025	15:52:38.302	50		43.10
			50	43.10
			50	43.10
18/09/2025	15:52:36.129	114		43.08
			114	43.08
			114	43.08
18/09/2025	15:52:16.999	8		43.10
			8	43.10
			8	43.10
18/09/2025	15:51:00.484	800		43.12
			800	43.12
			800	43.12
18/09/2025	15:49:42.183	2		43.10
			2	43.10
			2	43.10
18/09/2025	15:49:15.329	2		43.11
			2	43.11
			2	43.11
18/09/2025	15:47:21.586	93		43.05
			93	43.05
			93	43.05
18/09/2025	15:45:52.537	15		43.05
			15	43.05
			15	43.05
18/09/2025	15:43:05.234	100		42.94
			100	42.94
			100	42.94
18/09/2025	15:42:52.842	250		42.92
			250	42.92
			250	42.92
18/09/2025	15:42:29.387	127		42.90
			15	42.90
			10	42.90
			127	42.90
			100	42.90
			2	42.90
18/09/2025	15:42:26.280	30		42.93
			30	42.93
			30	42.93
18/09/2025	15:42:26.115	75		42.93
			75	42.93
			75	42.93
18/09/2025	15:41:53.361	23		42.98
			23	42.98
			23	42.98
18/09/2025	15:41:31.510	25		42.98
			25	42.98
			25	42.98
18/09/2025	15:41:20.852	6		42.99
			6	42.99
			6	42.99
18/09/2025	15:39:54.536	115		42.96
			115	42.96
			115	42.96
18/09/2025	15:37:30.614	23		42.98
			23	42.98
			23	42.98
18/09/2025	15:36:55.292	75		42.97
			75	42.97
			75	42.97
18/09/2025	15:36:22.634	25		42.96
			25	42.96
			25	42.96
18/09/2025	15:36:19.791	1		42.96
			1	42.96
			1	42.96
18/09/2025	15:32:45.387	20		43.00
			20	43.00
			20	43.00
18/09/2025	15:32:09.129	70		43.06
			70	43.06
			70	43.06
18/09/2025	15:29:58.467	85		42.96
			85	42.96
			85	42.96
18/09/2025	15:29:23.197	100		42.97
			100	42.97
			100	42.97
18/09/2025	15:27:42.078	100		42.99
			100	42.99
			100	42.99
18/09/2025	15:27:15.029	15		42.98
			15	42.98
			15	42.98
18/09/2025	15:26:45.133	20		42.98
			20	42.98
			20	42.98
18/09/2025	15:26:23.132	20		42.97
			20	42.97
			20	42.97
18/09/2025	15:26:20.140	50		42.98
			50	42.98
			50	42.98
18/09/2025	15:24:19.341	1		42.98
			1	42.98
			1	42.98
18/09/2025	15:22:59.264	1		42.99
			1	42.99
			1	42.99
18/09/2025	15:22:47.200	10		42.98
			10	42.98
			10	42.98
18/09/2025	15:22:28.381	1		42.95
			1	42.95
			1	42.95
18/09/2025	15:22:18.940	118		42.95
			118	42.95
			58	42.95
			60	42.95
18/09/2025	15:21:43.021	100		42.98
			100	42.98
			100	42.98
18/09/2025	15:21:27.187	1		42.96
			1	42.96
			1	42.96
18/09/2025	15:21:06.734	33		42.97
			33	42.97
			33	42.97
18/09/2025	15:20:36.745	25		42.97
			25	42.97
			25	42.97
18/09/2025	15:20:19.705	90		42.98
			90	42.98
			90	42.98
18/09/2025	15:19:46.369	100		42.98
			100	42.98
			100	42.98
18/09/2025	15:19:45.975	100		43.00
			100	43.00
			100	43.00
18/09/2025	15:18:53.346	10		43.02
			10	43.02
			10	43.02
18/09/2025	15:18:32.233	3		42.99
			3	42.99
			3	42.99

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

Intel Corp.

Bid: 25.895 / Ask: 25.925
Volume: 1 645 100
+23.13%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 20:41:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice