Tradegate Exchange

BASF SE

1178

954

43.89

Date	Time	Volume	Order Volume	Price
21/11/2025	20:42:30.669	25		43.89
			25	43.89
			25	43.89
21/11/2025	20:37:19.170	4		43.91
			4	43.91
			4	43.91
21/11/2025	20:37:15.746	3		43.91
			3	43.91
			3	43.91
21/11/2025	20:36:17.302	400		43.91
			400	43.91
			400	43.91
21/11/2025	20:36:14.844	50		43.91
			50	43.91
			50	43.91
21/11/2025	20:35:46.423	250		43.90
			59	43.90
			20	43.90
			250	43.90
			71	43.90
			100	43.90
21/11/2025	20:35:11.767	500		43.98
			500	43.98
			500	43.98
21/11/2025	20:34:57.410	300		43.98
			300	43.98
			300	43.98
21/11/2025	20:34:50.167	10		43.90
			10	43.90
			10	43.90
21/11/2025	20:29:04.830	400		43.98
			400	43.98
			400	43.98
21/11/2025	20:28:53.831	400		43.98
			400	43.98
			250	43.98
			50	43.98
			100	43.98
21/11/2025	20:26:12.698	150		43.93
			50	43.93
			100	43.93
			150	43.93
21/11/2025	20:23:43.689	2		43.98
			2	43.98
			2	43.98
21/11/2025	20:17:49.993	100		43.90
			59	43.90
			100	43.90
			41	43.90
21/11/2025	20:14:45.879	3		43.90
			3	43.90
			3	43.90
21/11/2025	20:08:50.655	2		43.88
			2	43.88
			2	43.88
21/11/2025	20:05:40.642	81		43.98
			81	43.98
			81	43.98
21/11/2025	20:04:54.400	1 651		43.98
			160	43.98
			24	43.98
			383	43.98
			484	43.98
			120	43.98
			60	43.98
			1 651	43.98
			200	43.98
			220	43.98
21/11/2025	20:04:04.808	250		43.95
			250	43.95
			250	43.95
21/11/2025	20:03:41.642	250		43.95
			250	43.95
			250	43.95
21/11/2025	20:03:35.769	180		43.93
			180	43.93
			180	43.93
21/11/2025	20:03:32.782	449		43.93
			229	43.93
			20	43.93
			449	43.93
			200	43.93
21/11/2025	20:01:21.868	349		43.88
			349	43.88
			299	43.88
			50	43.88
21/11/2025	19:49:49.594	100		43.83
			100	43.83
			30	43.83
			50	43.83
			20	43.83
21/11/2025	19:48:00.889	350		43.92
			20	43.92
			350	43.92
			100	43.92
			230	43.92
21/11/2025	19:45:06.122	1		43.92
			1	43.92
			1	43.92
21/11/2025	19:44:01.294	5		43.75
			5	43.75
			5	43.75
21/11/2025	19:43:47.586	100		43.70
			100	43.70
			100	43.70
21/11/2025	19:43:46.841	500		43.70
			500	43.70
			500	43.70
21/11/2025	19:43:27.091	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:43:21.374	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:42:47.087	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:41:47.152	100		43.72
			100	43.72
			100	43.72
21/11/2025	19:41:47.084	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:41:25.374	118		43.70
			2	43.70
			6	43.70
			118	43.70
			85	43.70
			25	43.70
21/11/2025	19:37:15.815	500		43.82
			500	43.82
			500	43.82
21/11/2025	19:37:05.231	500		43.82
			50	43.82
			400	43.82
			50	43.82
			500	43.82
21/11/2025	19:36:50.960	20		43.68
			20	43.68
			20	43.68
21/11/2025	19:35:46.522	280		43.66
			50	43.66
			280	43.66
			180	43.66
			50	43.66
21/11/2025	19:33:14.303	2 185		43.67
			1 800	43.67
			2 085	43.67
			100	43.67
			385	43.67
21/11/2025	19:32:53.109	500		43.75
			500	43.75
			500	43.75
21/11/2025	19:27:50.606	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:21:42.398	500		43.72
			500	43.72
			500	43.72
21/11/2025	19:21:15.862	500		43.72
			500	43.72
			200	43.72
			100	43.72
			50	43.72
			15	43.72
			135	43.72
21/11/2025	19:19:15.323	200		43.66
			200	43.66
			200	43.66
21/11/2025	19:19:00.040	500		43.69
			500	43.69
			500	43.69
21/11/2025	19:18:10.565	70		43.65
			70	43.65
			70	43.65
21/11/2025	19:16:44.928	50		43.65
			50	43.65
			50	43.65
21/11/2025	19:14:27.007	400		43.69
			400	43.69
			400	43.69
21/11/2025	19:14:24.351	15		43.70
			15	43.70
			15	43.70
21/11/2025	19:09:10.229	1 780		43.71
			1 780	43.71
			1 780	43.71
21/11/2025	19:07:20.358	720		43.71
			200	43.71
			720	43.71
			500	43.71
			20	43.71
21/11/2025	19:07:10.705	2		43.71
			2	43.71
			2	43.71
21/11/2025	19:04:59.302	12		43.91
			12	43.91
			12	43.91
21/11/2025	19:04:07.719	30		43.75
			30	43.75
			30	43.75
21/11/2025	19:03:22.391	50		43.76
			50	43.76
			50	43.76
21/11/2025	18:59:29.615	15		43.96
			15	43.96
			15	43.96
21/11/2025	18:58:27.492	14		43.77
			14	43.77
			14	43.77
21/11/2025	18:57:17.520	200		43.77
			200	43.77
			100	43.77
			100	43.77
21/11/2025	18:57:17.473	850		43.82
			850	43.82
			850	43.82
21/11/2025	18:57:11.446	500		43.83
			500	43.83
			500	43.83
21/11/2025	18:56:21.669	650		43.83
			100	43.83
			50	43.83
			650	43.83
			500	43.83
21/11/2025	18:55:38.925	20		43.90
			20	43.90
			20	43.90
21/11/2025	18:55:35.355	50		43.92
			50	43.92
			50	43.92
21/11/2025	18:47:56.400	4		43.92
			4	43.92
			4	43.92
21/11/2025	18:47:56.345	500		43.95
			500	43.95
			500	43.95
21/11/2025	18:45:56.235	400		43.93
			400	43.93
			400	43.93
21/11/2025	18:45:38.131	50		43.95
			50	43.95
			50	43.95
21/11/2025	18:45:29.559	150		43.94
			150	43.94
			150	43.94
21/11/2025	18:43:57.833	200		43.94
			200	43.94
			200	43.94
21/11/2025	18:43:11.721	900		43.94
			900	43.94
			900	43.94
21/11/2025	18:42:16.287	89		43.92
			89	43.92
			89	43.92
21/11/2025	18:41:11.548	500		43.93
			500	43.93
			500	43.93
21/11/2025	18:39:18.209	1		43.94
			1	43.94
			1	43.94
21/11/2025	18:38:56.882	50		43.92
			50	43.92
			50	43.92
21/11/2025	18:38:44.782	3		43.91
			3	43.91
			3	43.91
21/11/2025	18:38:24.254	233		43.91
			233	43.91
			233	43.91
21/11/2025	18:38:10.217	45		43.94
			45	43.94
			45	43.94
21/11/2025	18:37:27.871	17		43.94
			17	43.94
			17	43.94
21/11/2025	18:37:03.818	50		43.94
			50	43.94
			50	43.94
21/11/2025	18:34:52.472	10		43.92
			10	43.92
			10	43.92
21/11/2025	18:33:54.952	200		43.93
			200	43.93
			200	43.93
21/11/2025	18:33:32.487	100		43.93
			100	43.93
			100	43.93
21/11/2025	18:33:14.870	100		43.93
			100	43.93
			100	43.93
21/11/2025	18:33:04.783	200		43.93
			200	43.93
			200	43.93
21/11/2025	18:32:54.272	25		43.92
			25	43.92
			25	43.92
21/11/2025	18:31:57.509	500		43.92
			500	43.92
			500	43.92
21/11/2025	18:27:31.652	185		43.94
			150	43.94
			185	43.94
			35	43.94
21/11/2025	18:27:05.048	29		43.92
			29	43.92
			29	43.92
21/11/2025	18:26:41.130	59		43.93
			59	43.93
			59	43.93
21/11/2025	18:26:40.976	300		43.91
			100	43.91
			300	43.91
			200	43.91
21/11/2025	18:26:38.858	300		43.90
			300	43.90
			300	43.90
21/11/2025	18:26:28.863	300		43.90
			300	43.90
			300	43.90
21/11/2025	18:26:18.858	300		43.90
			300	43.90
			300	43.90
21/11/2025	18:24:19.231	2		43.99
			2	43.99
			2	43.99
21/11/2025	18:23:08.638	460		43.86
			460	43.86
			100	43.86
			360	43.86
21/11/2025	18:21:21.794	100		43.86
			100	43.86
			100	43.86
21/11/2025	18:20:38.458	120		43.93
			100	43.93
			20	43.93
			120	43.93
21/11/2025	18:20:16.213	46		43.85
			46	43.85
			46	43.85
21/11/2025	18:19:48.375	10		43.86
			10	43.86
			10	43.86
21/11/2025	18:18:44.515	70		43.88
			70	43.88
			70	43.88
21/11/2025	18:18:12.732	93		43.87
			50	43.87
			43	43.87
			93	43.87
21/11/2025	18:15:11.402	25		43.88
			25	43.88
			25	43.88
21/11/2025	18:12:30.741	100		43.89
			100	43.89
			100	43.89
21/11/2025	18:12:01.537	50		43.88
			50	43.88
			50	43.88
21/11/2025	18:10:57.435	500		43.88
			500	43.88
			500	43.88
21/11/2025	18:08:52.959	146		43.87
			146	43.87
			146	43.87
21/11/2025	18:08:28.854	99		43.86
			99	43.86
			99	43.86
21/11/2025	18:08:20.591	2		43.86
			2	43.86
			2	43.86
21/11/2025	18:06:34.586	300		43.84
			300	43.84
			300	43.84
21/11/2025	18:06:09.217	25		43.84
			25	43.84
			25	43.84
21/11/2025	18:05:44.347	200		43.84
			100	43.84
			200	43.84
			100	43.84
21/11/2025	18:04:23.441	500		43.87
			500	43.87
			500	43.87
21/11/2025	18:04:11.806	500		43.87
			100	43.87
			350	43.87
			50	43.87
			500	43.87
21/11/2025	18:04:01.790	500		43.86
			500	43.86
			500	43.86
21/11/2025	18:03:16.422	500		43.76
			500	43.76
			500	43.76
21/11/2025	18:01:48.242	66		43.76
			66	43.76
			66	43.76
21/11/2025	18:01:45.064	245		43.76
			245	43.76
			245	43.76
21/11/2025	18:01:40.280	356		43.90
			356	43.90
			156	43.90
			200	43.90
21/11/2025	18:01:05.450	300		43.76
			50	43.76
			100	43.76
			150	43.76
			300	43.76
21/11/2025	18:00:01.045	200		43.79
			200	43.79
			200	43.79
21/11/2025	17:59:27.087	330		43.90
			25	43.90
			205	43.90
			330	43.90
			100	43.90
21/11/2025	17:59:11.624	330		43.89
			330	43.89
			330	43.89
21/11/2025	17:58:33.869	330		43.89
			330	43.89
			330	43.89
21/11/2025	17:58:18.394	500		43.78
			500	43.78
			500	43.78
21/11/2025	17:58:13.354	330		43.89
			330	43.89
			330	43.89
21/11/2025	17:57:09.772	330		43.89
			330	43.89
			330	43.89
21/11/2025	17:55:15.047	480		43.89
			50	43.89
			330	43.89
			100	43.89
			480	43.89
21/11/2025	17:53:57.666	330		43.89
			125	43.89
			24	43.89
			181	43.89
			330	43.89
21/11/2025	17:53:57.025	650		43.73
			100	43.73
			50	43.73
			650	43.73
			500	43.73
21/11/2025	17:53:14.348	500		43.87
			500	43.87
			500	43.87
21/11/2025	17:53:03.697	40		43.87
			40	43.87
			40	43.87
21/11/2025	17:50:07.554	2 900		43.88
			2 900	43.88
			2 900	43.88
21/11/2025	17:49:34.519	150		43.82
			150	43.82
			150	43.82
21/11/2025	17:49:01.442	500		43.88
			100	43.88
			500	43.88
			400	43.88
21/11/2025	17:47:36.305	412		43.82
			12	43.82
			412	43.82
			400	43.82
21/11/2025	17:46:52.324	5		43.68
			5	43.68
			5	43.68
21/11/2025	17:40:01.554	400		43.82
			400	43.82
			400	43.82
21/11/2025	17:39:50.292	18		43.67
			18	43.67
			18	43.67
21/11/2025	17:39:18.843	500		43.82
			300	43.82
			500	43.82
			150	43.82
			50	43.82
21/11/2025	17:38:17.264	500		43.82
			500	43.82
			500	43.82
21/11/2025	17:37:52.876	95		43.64
			50	43.64
			95	43.64
			45	43.64
21/11/2025	17:36:45.874	500		43.76
			500	43.76
			500	43.76
21/11/2025	17:36:42.524	500		43.76
			208	43.76
			292	43.76
			500	43.76
21/11/2025	17:36:30.206	13		43.90
			13	43.90
			13	43.90
21/11/2025	17:35:35.581	792		43.80
			480	43.80
			82	43.80
			230	43.80
			792	43.80
21/11/2025	17:35:31.638	520		43.81
			20	43.81
			520	43.81
			500	43.81
21/11/2025	17:29:55.291	800		43.83
			800	43.83
			800	43.83
21/11/2025	17:29:46.122	100		43.82
			100	43.82
			100	43.82
21/11/2025	17:28:09.593	50		43.81
			50	43.81
			50	43.81
21/11/2025	17:28:00.007	80		43.81
			80	43.81
			80	43.81
21/11/2025	17:27:05.623	600		43.82
			600	43.82
			600	43.82
21/11/2025	17:22:10.703	400		43.83
			400	43.83
			400	43.83
21/11/2025	17:21:19.394	720		43.80
			720	43.80
			700	43.80
			20	43.80
21/11/2025	17:20:56.093	300		43.80
			300	43.80
			300	43.80
21/11/2025	17:17:06.196	260		43.79
			260	43.79
			260	43.79
21/11/2025	17:14:43.148	1		43.73
			1	43.73
			1	43.73
21/11/2025	17:14:21.102	250		43.74
			250	43.74
			250	43.74
21/11/2025	17:13:28.960	100		43.77
			100	43.77
			100	43.77
21/11/2025	17:12:54.274	300		43.75
			300	43.75
			300	43.75
21/11/2025	17:12:27.752	160		43.75
			160	43.75
			160	43.75
21/11/2025	17:12:06.099	200		43.75
			200	43.75
			200	43.75
21/11/2025	17:11:35.907	30		43.74
			30	43.74
			30	43.74
21/11/2025	17:11:05.933	100		43.77
			100	43.77
			100	43.77
21/11/2025	17:10:27.490	100		43.76
			100	43.76
			100	43.76
21/11/2025	17:09:50.756	100		43.77
			100	43.77
			100	43.77
21/11/2025	17:09:44.914	50		43.77
			50	43.77
			50	43.77
21/11/2025	17:08:30.198	10		43.80
			10	43.80
			10	43.80
21/11/2025	17:06:47.403	25		43.79
			25	43.79
			25	43.79
21/11/2025	17:06:05.317	150		43.76
			150	43.76
			150	43.76
21/11/2025	17:05:56.304	400		43.74
			400	43.74
			400	43.74
21/11/2025	17:05:24.621	600		43.72
			600	43.72
			600	43.72
21/11/2025	17:05:24.193	100		43.73
			100	43.73
			50	43.73
			50	43.73
21/11/2025	17:03:48.735	510		43.72
			510	43.72
			510	43.72
21/11/2025	17:02:43.715	100		43.80
			100	43.80
			100	43.80
21/11/2025	17:02:34.097	68		43.82
			68	43.82
			68	43.82
21/11/2025	17:01:49.386	1		43.86
			1	43.86
			1	43.86
21/11/2025	17:01:28.312	300		43.85
			300	43.85
			300	43.85
21/11/2025	17:01:08.951	50		43.86
			50	43.86
			50	43.86
21/11/2025	16:59:13.268	100		43.86
			100	43.86
			100	43.86
21/11/2025	16:59:06.400	600		43.86
			600	43.86
			600	43.86
21/11/2025	16:59:05.812	5		43.86
			5	43.86
			5	43.86
21/11/2025	16:57:36.595	55		43.91
			55	43.91
			55	43.91
21/11/2025	16:56:19.910	700		43.90
			700	43.90
			700	43.90
21/11/2025	16:55:53.431	800		43.90
			800	43.90
			800	43.90
21/11/2025	16:54:36.294	30		43.92
			30	43.92
			30	43.92
21/11/2025	16:53:58.015	250		43.92
			250	43.92
			250	43.92
21/11/2025	16:53:45.582	200		43.90
			200	43.90
			200	43.90
21/11/2025	16:53:30.333	100		43.90
			100	43.90
			100	43.90
21/11/2025	16:53:01.189	10		43.88
			10	43.88
			10	43.88
21/11/2025	16:52:40.269	300		43.87
			300	43.87
			300	43.87
21/11/2025	16:52:38.178	42		43.88
			42	43.88
			42	43.88
21/11/2025	16:52:07.212	10		43.90
			10	43.90
			10	43.90
21/11/2025	16:51:42.535	140		43.86
			140	43.86
			140	43.86
21/11/2025	16:50:33.021	600		43.86
			600	43.86
			600	43.86
21/11/2025	16:50:02.468	100		43.87
			100	43.87
			100	43.87
21/11/2025	16:49:22.533	1 365		43.85
			65	43.85
			600	43.85
			1 300	43.85
			765	43.85
21/11/2025	16:48:36.537	800		43.85
			800	43.85
			800	43.85
21/11/2025	16:48:17.346	200		43.86
			200	43.86
			200	43.86
21/11/2025	16:46:48.149	600		43.89
			600	43.89
			600	43.89
21/11/2025	16:44:39.783	150		43.83
			150	43.83
			150	43.83
21/11/2025	16:44:33.459	176		43.83
			176	43.83
			176	43.83
21/11/2025	16:43:57.169	200		43.85
			200	43.85
			200	43.85
21/11/2025	16:43:39.996	25		43.85
			25	43.85
			25	43.85
21/11/2025	16:43:15.179	30		43.82
			30	43.82
			30	43.82
21/11/2025	16:43:03.455	47		43.81
			47	43.81
			47	43.81
21/11/2025	16:42:51.144	105		43.82
			105	43.82
			105	43.82
21/11/2025	16:42:04.459	50		43.80
			50	43.80
			50	43.80
21/11/2025	16:41:34.152	200		43.80
			200	43.80
			200	43.80
21/11/2025	16:40:25.518	50		43.80
			50	43.80
			50	43.80
21/11/2025	16:40:24.445	20		43.78
			20	43.78
			20	43.78
21/11/2025	16:40:06.173	300		43.77
			300	43.77
			300	43.77
21/11/2025	16:39:55.891	220		43.78
			220	43.78
			220	43.78
21/11/2025	16:38:52.577	70		43.82
			70	43.82
			70	43.82
21/11/2025	16:38:37.538	100		43.80
			100	43.80
			100	43.80
21/11/2025	16:38:23.280	57		43.82
			57	43.82
			57	43.82
21/11/2025	16:38:20.356	100		43.81
			100	43.81
			100	43.81
21/11/2025	16:37:50.124	500		43.80
			500	43.80
			500	43.80
21/11/2025	16:37:28.926	150		43.78
			150	43.78
			150	43.78
21/11/2025	16:37:04.740	20		43.76
			20	43.76
			20	43.76
21/11/2025	16:35:05.944	50		43.83
			50	43.83
			50	43.83
21/11/2025	16:34:42.418	100		43.89
			100	43.89
			100	43.89
21/11/2025	16:34:07.267	650		43.92
			650	43.92
			650	43.92
21/11/2025	16:33:56.096	50		43.89
			50	43.89
			50	43.89
21/11/2025	16:33:55.937	2		43.89
			2	43.89
			2	43.89
21/11/2025	16:33:53.785	35		43.89
			35	43.89
			35	43.89
21/11/2025	16:33:51.542	250		43.89
			250	43.89
			250	43.89
21/11/2025	16:33:49.495	30		43.90
			30	43.90
			30	43.90
21/11/2025	16:33:43.251	45		43.91
			45	43.91
			45	43.91
21/11/2025	16:31:46.420	800		43.96
			700	43.96
			800	43.96
			100	43.96
21/11/2025	16:31:29.246	500		43.93
			500	43.93
			500	43.93
21/11/2025	16:31:28.055	155		43.92
			100	43.92
			55	43.92
			155	43.92
21/11/2025	16:31:23.191	759		43.90
			450	43.90
			112	43.90
			759	43.90
			197	43.90
21/11/2025	16:31:18.428	800		43.90
			800	43.90
			800	43.90
21/11/2025	16:30:57.721	800		43.90
			255	43.90
			100	43.90
			400	43.90
			45	43.90
			800	43.90
21/11/2025	16:30:56.268	450		43.89
			450	43.89
			450	43.89
21/11/2025	16:30:55.894	640		43.89
			140	43.89
			640	43.89
			500	43.89
21/11/2025	16:30:26.857	800		43.90
			800	43.90
			55	43.90
			745	43.90
21/11/2025	16:30:26.504	100		43.88
			100	43.88
			100	43.88
21/11/2025	16:30:17.066	100		43.86
			100	43.86
			100	43.86
21/11/2025	16:30:03.442	3 575		43.85
			1 000	43.85
			3 575	43.85
			1 785	43.85
			100	43.85
			690	43.85
21/11/2025	16:29:50.350	800		43.85
			135	43.85
			215	43.85
			800	43.85
			450	43.85
21/11/2025	16:29:41.005	290		43.82
			290	43.82
			290	43.82
21/11/2025	16:29:40.884	200		43.81
			200	43.81
			200	43.81
21/11/2025	16:29:38.405	2 650		43.74
			800	43.74
			250	43.74
			2 000	43.74
			600	43.74
			1 000	43.74
			650	43.74
21/11/2025	16:28:29.577	800		43.74
			800	43.74
			800	43.74
21/11/2025	16:27:36.558	18		43.78
			18	43.78
			18	43.78
21/11/2025	16:27:16.483	30		43.80
			30	43.80
			30	43.80
21/11/2025	16:25:40.062	550		43.81
			550	43.81
			550	43.81
21/11/2025	16:25:31.616	50		43.82
			50	43.82
			50	43.82
21/11/2025	16:25:29.918	250		43.80
			250	43.80
			250	43.80
21/11/2025	16:24:42.733	230		43.77
			230	43.77
			230	43.77
21/11/2025	16:24:16.099	189		43.73
			189	43.73
			189	43.73
21/11/2025	16:23:56.924	5		43.74
			5	43.74
			5	43.74
21/11/2025	16:22:27.146	10		43.73
			10	43.73
			10	43.73
21/11/2025	16:21:36.751	50		43.71
			50	43.71
			50	43.71
21/11/2025	16:18:59.634	600		43.84
			600	43.84
			600	43.84
21/11/2025	16:18:54.946	3		43.84
			3	43.84
			3	43.84
21/11/2025	16:18:43.320	235		43.82
			235	43.82
			235	43.82
21/11/2025	16:18:20.845	65		43.83
			65	43.83
			65	43.83
21/11/2025	16:18:08.156	210		43.83
			210	43.83
			210	43.83
21/11/2025	16:18:04.613	100		43.83
			100	43.83
			100	43.83
21/11/2025	16:18:04.485	188		43.82
			188	43.82
			188	43.82
21/11/2025	16:18:04.360	147		43.81
			147	43.81
			147	43.81
21/11/2025	16:18:04.111	2 001		43.83
			200	43.83
			100	43.83
			500	43.83
			119	43.83
			500	43.83
			2 000	43.83
			82	43.83
			1	43.83
			300	43.83
			200	43.83
21/11/2025	16:16:17.042	800		43.80
			700	43.80
			50	43.80
			50	43.80
			800	43.80
21/11/2025	16:16:12.026	50		43.78
			50	43.78
			50	43.78
21/11/2025	16:16:06.698	200		43.78
			200	43.78
			200	43.78
21/11/2025	16:15:52.069	375		43.76
			375	43.76
			375	43.76
21/11/2025	16:15:23.860	850		43.76
			50	43.76
			800	43.76
			850	43.76
21/11/2025	16:14:38.235	800		43.76
			800	43.76
			800	43.76
21/11/2025	16:14:09.516	600		43.74
			100	43.74
			600	43.74
			400	43.74
			100	43.74
21/11/2025	16:13:12.758	800		43.74
			800	43.74
			800	43.74
21/11/2025	16:13:03.518	50		43.74
			50	43.74
			50	43.74
21/11/2025	16:12:58.105	65		43.74
			65	43.74
			65	43.74
21/11/2025	16:11:54.221	5		43.77
			5	43.77
			5	43.77
21/11/2025	16:11:42.118	100		43.77
			100	43.77
			100	43.77
21/11/2025	16:11:27.344	4 547		43.76
			4 547	43.76
			4 547	43.76
21/11/2025	16:11:21.914	600		43.76
			583	43.76
			600	43.76
			17	43.76
21/11/2025	16:11:14.923	670		43.76
			600	43.76
			270	43.76
			200	43.76
			70	43.76
			50	43.76
			150	43.76
21/11/2025	16:09:26.071	800		43.76
			800	43.76
			800	43.76
21/11/2025	16:09:20.006	20		43.74
			20	43.74
			20	43.74
21/11/2025	16:09:18.366	150		43.73
			150	43.73
			150	43.73
21/11/2025	16:08:17.258	480		43.69
			480	43.69
			480	43.69
21/11/2025	16:07:20.501	600		43.72
			600	43.72
			600	43.72
21/11/2025	16:07:09.907	13		43.74
			13	43.74
			13	43.74
21/11/2025	16:04:24.048	463		43.66
			463	43.66
			463	43.66
21/11/2025	16:03:51.763	25		43.72
			25	43.72
			25	43.72
21/11/2025	16:02:46.162	800		43.76
			800	43.76
			800	43.76
21/11/2025	16:01:26.438	350		43.75
			350	43.75
			100	43.75
			250	43.75
21/11/2025	16:00:30.150	86		43.71
			86	43.71
			86	43.71
21/11/2025	16:00:01.723	1		43.68
			1	43.68
			1	43.68
21/11/2025	15:58:45.645	25		43.68
			25	43.68
			25	43.68
21/11/2025	15:58:11.787	400		43.67
			400	43.67
			400	43.67
21/11/2025	15:56:03.468	150		43.60
			150	43.60
			150	43.60
21/11/2025	15:55:30.483	53		43.64
			53	43.64
			53	43.64
21/11/2025	15:55:06.720	190		43.65
			190	43.65
			190	43.65
21/11/2025	15:53:05.223	18		43.66
			18	43.66
			18	43.66

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: 1 510.00
Ask: 1 511.50
Volume: 137 254
-6.44%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 20:43:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice