Tradegate Exchange

BASF SE

309

153

44.93

Date	Time	Volume	Order Volume	Price
15/12/2025	09:54:50.509	1		44.93
			1	44.93
			1	44.93
15/12/2025	09:54:07.498	75		44.95
			75	44.95
			75	44.95
15/12/2025	09:54:04.347	215		44.95
			215	44.95
			215	44.95
15/12/2025	09:52:54.878	56		44.99
			56	44.99
			56	44.99
15/12/2025	09:52:06.254	120		45.00
			120	45.00
			120	45.00
15/12/2025	09:52:03.674	200		45.00
			200	45.00
			200	45.00
15/12/2025	09:51:50.678	111		45.00
			60	45.00
			30	45.00
			111	45.00
			1	45.00
			20	45.00
15/12/2025	09:49:15.624	600		45.00
			600	45.00
			600	45.00
15/12/2025	09:48:53.902	2 400		44.97
			2 400	44.97
			2 400	44.97
15/12/2025	09:48:35.722	600		44.99
			600	44.99
			600	44.99
15/12/2025	09:47:28.832	11		45.02
			11	45.02
			11	45.02
15/12/2025	09:47:15.141	150		45.00
			150	45.00
			150	45.00
15/12/2025	09:46:37.894	300		45.02
			300	45.02
			300	45.02
15/12/2025	09:46:23.244	10		45.02
			10	45.02
			10	45.02
15/12/2025	09:45:59.460	35		45.05
			35	45.05
			35	45.05
15/12/2025	09:45:24.278	22		45.05
			22	45.05
			22	45.05
15/12/2025	09:45:09.290	130		45.06
			130	45.06
			130	45.06
15/12/2025	09:44:18.337	50		45.09
			50	45.09
			50	45.09
15/12/2025	09:43:54.292	34		45.07
			34	45.07
			34	45.07
15/12/2025	09:43:39.726	180		45.05
			180	45.05
			180	45.05
15/12/2025	09:42:50.384	130		45.10
			130	45.10
			130	45.10
15/12/2025	09:42:37.302	100		45.11
			100	45.11
			100	45.11
15/12/2025	09:42:14.059	25		45.09
			25	45.09
			25	45.09
15/12/2025	09:41:34.430	1		45.11
			1	45.11
			1	45.11
15/12/2025	09:39:31.435	178		45.11
			178	45.11
			178	45.11
15/12/2025	09:39:30.111	20		45.11
			20	45.11
			20	45.11
15/12/2025	09:38:34.585	200		45.08
			200	45.08
			200	45.08
15/12/2025	09:38:14.242	800		45.08
			800	45.08
			800	45.08
15/12/2025	09:38:12.046	100		45.08
			100	45.08
			100	45.08
15/12/2025	09:37:39.216	500		45.06
			500	45.06
			500	45.06
15/12/2025	09:37:16.548	200		45.06
			200	45.06
			200	45.06
15/12/2025	09:36:56.967	669		45.05
			669	45.05
			669	45.05
15/12/2025	09:36:45.547	1		45.06
			1	45.06
			1	45.06
15/12/2025	09:36:30.076	500		45.05
			500	45.05
			500	45.05
15/12/2025	09:35:49.058	2		45.01
			2	45.01
			2	45.01
15/12/2025	09:35:14.870	333		45.00
			333	45.00
			263	45.00
			70	45.00
15/12/2025	09:32:17.852	15		44.91
			15	44.91
			15	44.91
15/12/2025	09:31:32.896	77		44.93
			70	44.93
			7	44.93
			77	44.93
15/12/2025	09:30:42.253	545		44.90
			545	44.90
			545	44.90
15/12/2025	09:29:56.857	200		44.90
			200	44.90
			200	44.90
15/12/2025	09:29:11.685	80		44.91
			80	44.91
			80	44.91
15/12/2025	09:29:07.017	30		44.91
			30	44.91
			30	44.91
15/12/2025	09:28:24.890	1 300		44.88
			1 300	44.88
			1 300	44.88
15/12/2025	09:27:46.542	350		44.86
			350	44.86
			350	44.86
15/12/2025	09:26:44.932	20		44.89
			20	44.89
			20	44.89
15/12/2025	09:26:06.938	150		44.90
			150	44.90
			150	44.90
15/12/2025	09:25:59.322	55		44.90
			55	44.90
			55	44.90
15/12/2025	09:25:31.431	45		44.90
			45	44.90
			45	44.90
15/12/2025	09:24:58.893	15		44.97
			15	44.97
			15	44.97
15/12/2025	09:24:44.925	50		44.99
			50	44.99
			50	44.99
15/12/2025	09:23:55.030	400		45.00
			50	45.00
			350	45.00
			400	45.00
15/12/2025	09:23:23.810	600		44.99
			600	44.99
			600	44.99
15/12/2025	09:23:14.055	100		45.00
			100	45.00
			100	45.00
15/12/2025	09:22:55.781	100		45.01
			100	45.01
			100	45.01
15/12/2025	09:21:32.546	200		45.00
			200	45.00
			200	45.00
15/12/2025	09:21:32.440	450		45.00
			450	45.00
			450	45.00
15/12/2025	09:21:27.183	800		45.00
			800	45.00
			800	45.00
15/12/2025	09:21:24.780	75		45.01
			75	45.01
			75	45.01
15/12/2025	09:21:02.990	111		45.02
			111	45.02
			111	45.02
15/12/2025	09:20:59.230	200		45.00
			200	45.00
			200	45.00
15/12/2025	09:20:38.579	30		45.01
			30	45.01
			30	45.01
15/12/2025	09:20:32.555	75		45.01
			75	45.01
			75	45.01
15/12/2025	09:20:31.888	287		45.01
			287	45.01
			287	45.01
15/12/2025	09:20:20.660	600		45.01
			600	45.01
			600	45.01
15/12/2025	09:20:07.881	75		45.02
			75	45.02
			75	45.02
15/12/2025	09:19:50.164	30		45.02
			30	45.02
			30	45.02
15/12/2025	09:19:32.515	100		45.01
			100	45.01
			100	45.01
15/12/2025	09:19:14.368	4 064		45.00
			326	45.00
			600	45.00
			500	45.00
			80	45.00
			4 064	45.00
			39	45.00
			71	45.00
			1 000	45.00
			568	45.00
			24	45.00
			316	45.00
			123	45.00
			20	45.00
			97	45.00
			250	45.00
			50	45.00
15/12/2025	09:19:08.370	600		45.00
			57	45.00
			50	45.00
			36	45.00
			600	45.00
			232	45.00
			100	45.00
			125	45.00
15/12/2025	09:18:32.470	1		44.97
			1	44.97
			1	44.97
15/12/2025	09:18:27.966	147		44.95
			147	44.95
			147	44.95
15/12/2025	09:17:09.617	50		44.94
			50	44.94
			50	44.94
15/12/2025	09:16:46.173	82		44.94
			82	44.94
			82	44.94
15/12/2025	09:16:21.506	32		44.91
			32	44.91
			32	44.91
15/12/2025	09:15:32.127	1		44.91
			1	44.91
			1	44.91
15/12/2025	09:14:59.204	80		44.88
			80	44.88
			80	44.88
15/12/2025	09:13:22.759	200		44.82
			200	44.82
			200	44.82
15/12/2025	09:12:19.560	300		44.95
			300	44.95
			300	44.95
15/12/2025	09:10:14.052	50		44.86
			50	44.86
			50	44.86
15/12/2025	09:10:03.782	244		44.88
			244	44.88
			244	44.88
15/12/2025	09:08:20.668	41		44.91
			41	44.91
			41	44.91
15/12/2025	09:08:07.247	57		44.94
			57	44.94
			57	44.94
15/12/2025	09:07:12.458	250		44.96
			250	44.96
			250	44.96
15/12/2025	09:06:55.580	3		44.95
			3	44.95
			3	44.95
15/12/2025	09:06:39.423	3		44.97
			3	44.97
			3	44.97
15/12/2025	09:05:29.928	3		44.90
			3	44.90
			3	44.90
15/12/2025	09:05:11.756	1		44.98
			1	44.98
			1	44.98
15/12/2025	09:04:33.182	370		44.93
			370	44.93
			150	44.93
			220	44.93
15/12/2025	09:02:26.513	140		44.78
			140	44.78
			140	44.78
15/12/2025	09:02:17.218	2		44.80
			2	44.80
			2	44.80
15/12/2025	09:02:15.850	498		44.78
			498	44.78
			498	44.78
15/12/2025	09:01:55.220	20		44.80
			20	44.80
			20	44.80
15/12/2025	09:01:22.655	600		44.84
			600	44.84
			600	44.84
15/12/2025	09:00:53.073	3 082		44.91
			3 082	44.91
			3 051	44.91
			31	44.91
15/12/2025	08:58:28.201	16		44.92
			16	44.92
			16	44.92
15/12/2025	08:55:16.894	111		44.92
			111	44.92
			111	44.92
15/12/2025	08:55:14.346	50		44.92
			50	44.92
			50	44.92
15/12/2025	08:54:45.656	370		44.92
			370	44.92
			370	44.92
15/12/2025	08:53:38.149	30		44.84
			30	44.84
			30	44.84
15/12/2025	08:52:42.652	35		44.84
			35	44.84
			35	44.84
15/12/2025	08:50:08.617	15		44.84
			15	44.84
			15	44.84
15/12/2025	08:49:02.928	46		44.84
			46	44.84
			46	44.84
15/12/2025	08:49:00.464	200		44.84
			143	44.84
			200	44.84
			57	44.84
15/12/2025	08:48:47.321	4		44.84
			4	44.84
			4	44.84
15/12/2025	08:48:16.351	200		44.92
			100	44.92
			100	44.92
			200	44.92
15/12/2025	08:44:27.405	99		44.92
			57	44.92
			99	44.92
			42	44.92
15/12/2025	08:37:53.380	4		44.84
			4	44.84
			4	44.84
15/12/2025	08:36:48.866	1		44.84
			1	44.84
			1	44.84
15/12/2025	08:35:02.322	99		44.84
			99	44.84
			57	44.84
			42	44.84
15/12/2025	08:35:00.433	100		44.85
			100	44.85
			100	44.85
15/12/2025	08:33:22.124	50		44.84
			10	44.84
			40	44.84
			50	44.84
15/12/2025	08:31:26.194	4		44.85
			4	44.85
			4	44.85
15/12/2025	08:31:18.034	100		44.92
			100	44.92
			100	44.92
15/12/2025	08:29:59.554	370		44.88
			370	44.88
			370	44.88
15/12/2025	08:28:06.883	93		44.92
			93	44.92
			93	44.92
15/12/2025	08:28:01.613	707		44.92
			50	44.92
			100	44.92
			500	44.92
			57	44.92
			707	44.92
15/12/2025	08:27:37.345	165		44.81
			125	44.81
			40	44.81
			165	44.81
15/12/2025	08:27:16.114	320		44.81
			320	44.81
			50	44.81
			20	44.81
			250	44.81
15/12/2025	08:27:01.991	250		44.84
			250	44.84
			250	44.84
15/12/2025	08:23:23.106	150		44.84
			150	44.84
			100	44.84
			50	44.84
15/12/2025	08:22:44.873	10		44.84
			10	44.84
			10	44.84
15/12/2025	08:19:11.029	20		44.92
			20	44.92
			20	44.92
15/12/2025	08:18:32.993	154		44.83
			1	44.83
			57	44.83
			96	44.83
			154	44.83
15/12/2025	08:15:46.634	420		44.92
			370	44.92
			50	44.92
			420	44.92
15/12/2025	08:13:09.998	105		44.81
			105	44.81
			5	44.81
			100	44.81
15/12/2025	08:12:37.288	100		44.82
			50	44.82
			100	44.82
			50	44.82
15/12/2025	08:11:36.759	333		44.92
			333	44.92
			57	44.92
			100	44.92
			126	44.92
			50	44.92
15/12/2025	08:10:05.219	100		44.81
			100	44.81
			100	44.81
15/12/2025	08:08:02.687	10		44.81
			10	44.81
			10	44.81
15/12/2025	08:07:32.122	12		44.92
			12	44.92
			12	44.92
15/12/2025	08:06:29.593	1 348		44.85
			57	44.85
			50	44.85
			1 348	44.85
			252	44.85
			639	44.85
			250	44.85
			100	44.85
15/12/2025	08:06:22.957	252		44.90
			252	44.90
			252	44.90
15/12/2025	08:05:49.511	100		44.90
			100	44.90
			100	44.90
15/12/2025	08:05:33.560	200		44.90
			200	44.90
			200	44.90
15/12/2025	08:04:11.954	248		44.90
			50	44.90
			248	44.90
			5	44.90
			193	44.90
15/12/2025	08:04:11.852	248		44.89
			248	44.89
			248	44.89
15/12/2025	08:01:20.443	2 164		44.90
			2 164	44.90
			2 164	44.90
15/12/2025	08:01:04.590	300		44.92
			300	44.92
			300	44.92
15/12/2025	08:00:44.989	370		44.92
			370	44.92
			370	44.92
15/12/2025	08:00:26.723	3		44.87
			3	44.87
			3	44.87
15/12/2025	08:00:24.304	16		44.87
			16	44.87
			16	44.87
15/12/2025	08:00:10.300	10		44.87
			10	44.87
			10	44.87
15/12/2025	08:00:03.689	1		44.98
			1	44.98
			1	44.98
15/12/2025	08:00:03.276	22		44.98
			22	44.98
			22	44.98
15/12/2025	07:59:43.240	59		44.98
			59	44.98
			59	44.98
15/12/2025	07:59:34.793	300		44.98
			57	44.98
			243	44.98
			300	44.98
15/12/2025	07:59:04.801	30		44.98
			30	44.98
			30	44.98
15/12/2025	07:41:41.561	450		44.87
			57	44.87
			450	44.87
			393	44.87
15/12/2025	07:35:22.348	50		44.97
			50	44.97
			50	44.97
15/12/2025	07:33:28.183	12		44.87
			12	44.87
			12	44.87
15/12/2025	07:30:48.808	379		44.90
			100	44.90
			379	44.90
			11	44.90
			268	44.90
15/12/2025	07:30:45.621	1 065		44.89
			3	44.89
			1 065	44.89
			580	44.89
			20	44.89
			150	44.89
			190	44.89
			52	44.89
			70	44.89
15/12/2025	07:30:36.170	9 429		44.81
			50	44.81
			40	44.81
			800	44.81
			200	44.81
			25	44.81
			50	44.81
			50	44.81
			62	44.81
			3	44.81
			111	44.81
			1	44.81
			200	44.81
			120	44.81
			10	44.81
			10	44.81
			130	44.81
			6	44.81
			700	44.81
			500	44.81
			2 350	44.81
			50	44.81
			44	44.81
			10	44.81
			50	44.81
			20	44.81
			30	44.81
			30	44.81
			232	44.81
			280	44.81
			116	44.81
			110	44.81
			200	44.81
			100	44.81
			10	44.81
			250	44.81
			180	44.81
			2	44.81
			140	44.81
			20	44.81
			11	44.81
			750	44.81
			500	44.81
			500	44.81
			10	44.81
			16	44.81
			270	44.81
			37	44.81
			280	44.81
			25	44.81
			100	44.81
			498	44.81
			50	44.81
			75	44.81
			35	44.81
			3	44.81
			88	44.81
			200	44.81
			75	44.81
			5	44.81
			100	44.81
			50	44.81
			25	44.81
			10	44.81
			2 584	44.81
			500	44.81
			100	44.81
			2	44.81
			36	44.81
			60	44.81
			110	44.81
			2	44.81
			35	44.81
			120	44.81
			100	44.81
			800	44.81
			180	44.81
			50	44.81
			40	44.81
			1 000	44.81
			10	44.81
			250	44.81
			260	44.81
			250	44.81
			1 000	44.81
			50	44.81
			3	44.81
			15	44.81
			50	44.81
			10	44.81
			40	44.81
			6	44.81
			50	44.81
			100	44.81
			40	44.81

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: 1 585.50
Ask: 1 586.00
Volume: 19 358
-2.04%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:54:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice