Tradegate Exchange

BASF SE

814

636

44.19

Date	Time	Volume	Order Volume	Price
17/12/2025	21:43:23.295	10		44.19
			10	44.19
			10	44.19
17/12/2025	21:42:34.406	100		44.39
			100	44.39
			100	44.39
17/12/2025	21:31:25.411	1 272		44.35
			35	44.35
			50	44.35
			1 027	44.35
			50	44.35
			1 272	44.35
			50	44.35
			60	44.35
17/12/2025	21:30:30.823	528		44.31
			528	44.31
			319	44.31
			50	44.31
			100	44.31
			59	44.31
17/12/2025	21:29:50.905	80		44.29
			80	44.29
			30	44.29
			50	44.29
17/12/2025	21:19:35.112	93		44.18
			93	44.18
			34	44.18
			59	44.18
17/12/2025	21:19:18.996	400		44.26
			50	44.26
			100	44.26
			250	44.26
			400	44.26
17/12/2025	21:15:14.095	50		44.26
			50	44.26
			50	44.26
17/12/2025	21:14:23.196	500		44.30
			350	44.30
			50	44.30
			500	44.30
			100	44.30
17/12/2025	20:48:40.183	23		44.30
			23	44.30
			23	44.30
17/12/2025	20:47:30.607	20		44.30
			20	44.30
			20	44.30
17/12/2025	20:42:05.640	140		44.22
			140	44.22
			140	44.22
17/12/2025	20:38:32.912	40		44.21
			40	44.21
			40	44.21
17/12/2025	20:37:44.489	28		44.21
			28	44.21
			28	44.21
17/12/2025	20:33:57.405	450		44.29
			100	44.29
			350	44.29
			450	44.29
17/12/2025	20:32:06.382	259		44.26
			100	44.26
			59	44.26
			259	44.26
			100	44.26
17/12/2025	20:31:06.577	2		44.26
			2	44.26
			2	44.26
17/12/2025	20:30:10.449	150		44.17
			91	44.17
			150	44.17
			59	44.17
17/12/2025	20:29:48.963	140		44.26
			140	44.26
			50	44.26
			40	44.26
			50	44.26
17/12/2025	20:27:34.693	234		44.23
			59	44.23
			125	44.23
			50	44.23
			234	44.23
17/12/2025	20:26:50.662	300		44.17
			100	44.17
			50	44.17
			300	44.17
			150	44.17
17/12/2025	20:23:52.678	100		44.26
			100	44.26
			100	44.26
17/12/2025	20:22:39.393	44		44.17
			44	44.17
			44	44.17
17/12/2025	20:20:02.303	15		44.26
			15	44.26
			15	44.26
17/12/2025	20:18:23.154	309		44.25
			100	44.25
			59	44.25
			150	44.25
			309	44.25
17/12/2025	20:08:57.716	100		44.20
			100	44.20
			100	44.20
17/12/2025	20:04:50.925	89		44.17
			39	44.17
			89	44.17
			50	44.17
17/12/2025	19:57:20.585	39		44.21
			39	44.21
			39	44.21
17/12/2025	19:52:40.098	230		44.27
			120	44.27
			60	44.27
			50	44.27
			230	44.27
17/12/2025	19:39:15.230	15		44.27
			15	44.27
			15	44.27
17/12/2025	19:38:17.346	240		44.27
			240	44.27
			220	44.27
			20	44.27
17/12/2025	19:37:11.201	25		44.29
			25	44.29
			25	44.29
17/12/2025	19:36:46.422	20		44.29
			20	44.29
			20	44.29
17/12/2025	19:31:22.351	2		44.16
			2	44.16
			2	44.16
17/12/2025	19:30:12.146	35		44.16
			20	44.16
			15	44.16
			35	44.16
17/12/2025	19:29:36.534	100		44.18
			100	44.18
			100	44.18
17/12/2025	19:24:12.806	2		44.32
			2	44.32
			2	44.32
17/12/2025	19:20:35.962	132		44.23
			120	44.23
			12	44.23
			132	44.23
17/12/2025	19:17:25.223	25		44.34
			25	44.34
			25	44.34
17/12/2025	19:13:19.522	7		44.23
			7	44.23
			7	44.23
17/12/2025	19:13:01.315	30		44.23
			30	44.23
			30	44.23
17/12/2025	19:12:12.561	270		44.23
			270	44.23
			270	44.23
17/12/2025	19:05:45.708	1		44.20
			1	44.20
			1	44.20
17/12/2025	19:04:29.940	235		44.32
			50	44.32
			85	44.32
			100	44.32
			235	44.32
17/12/2025	19:02:18.118	5		44.21
			5	44.21
			5	44.21
17/12/2025	19:00:16.182	313		44.29
			313	44.29
			213	44.29
			100	44.29
17/12/2025	18:59:25.031	200		44.19
			200	44.19
			200	44.19
17/12/2025	18:55:42.706	270		44.29
			270	44.29
			20	44.29
			50	44.29
			100	44.29
			100	44.29
17/12/2025	18:54:41.285	150		44.18
			150	44.18
			50	44.18
			80	44.18
			20	44.18
17/12/2025	18:54:41.138	5		44.32
			5	44.32
			5	44.32
17/12/2025	18:50:04.193	20		44.32
			20	44.32
			20	44.32
17/12/2025	18:46:17.507	10		44.16
			10	44.16
			10	44.16
17/12/2025	18:40:25.328	135		44.34
			20	44.34
			50	44.34
			135	44.34
			15	44.34
			50	44.34
17/12/2025	18:37:17.923	25		44.21
			25	44.21
			25	44.21
17/12/2025	18:37:15.258	62		44.21
			42	44.21
			62	44.21
			20	44.21
17/12/2025	18:34:45.797	438		44.24
			59	44.24
			100	44.24
			438	44.24
			229	44.24
			50	44.24
17/12/2025	18:33:22.866	120		44.25
			50	44.25
			50	44.25
			20	44.25
			120	44.25
17/12/2025	18:26:03.986	40		44.23
			40	44.23
			40	44.23
17/12/2025	18:25:01.910	500		44.39
			280	44.39
			50	44.39
			100	44.39
			500	44.39
			50	44.39
			20	44.39
17/12/2025	18:15:01.635	100		44.18
			100	44.18
			100	44.18
17/12/2025	18:14:44.225	500		44.19
			500	44.19
			500	44.19
17/12/2025	18:05:41.020	120		44.23
			100	44.23
			120	44.23
			20	44.23
17/12/2025	18:05:09.310	100		44.18
			100	44.18
			50	44.18
			50	44.18
17/12/2025	18:03:33.603	5		44.20
			5	44.20
			5	44.20
17/12/2025	18:02:23.596	30		44.39
			30	44.39
			30	44.39
17/12/2025	18:01:50.185	100		44.39
			30	44.39
			50	44.39
			100	44.39
			20	44.39
17/12/2025	17:58:10.275	400		44.19
			100	44.19
			300	44.19
			400	44.19
17/12/2025	17:56:47.002	5		44.18
			5	44.18
			5	44.18
17/12/2025	17:56:11.679	30		44.18
			30	44.18
			30	44.18
17/12/2025	17:54:41.586	5		44.19
			5	44.19
			5	44.19
17/12/2025	17:53:08.303	50		44.16
			50	44.16
			50	44.16
17/12/2025	17:53:06.227	80		44.16
			80	44.16
			80	44.16
17/12/2025	17:48:11.312	60		44.19
			60	44.19
			60	44.19
17/12/2025	17:46:48.327	500		44.24
			500	44.24
			450	44.24
			50	44.24
17/12/2025	17:42:49.617	15		44.24
			15	44.24
			15	44.24
17/12/2025	17:42:10.275	1		44.34
			1	44.34
			1	44.34
17/12/2025	17:39:03.331	20		44.34
			20	44.34
			20	44.34
17/12/2025	17:36:58.636	5		44.34
			5	44.34
			5	44.34
17/12/2025	17:28:47.317	800		44.37
			800	44.37
			800	44.37
17/12/2025	17:28:42.713	50		44.37
			50	44.37
			50	44.37
17/12/2025	17:27:07.970	52		44.36
			52	44.36
			52	44.36
17/12/2025	17:24:27.181	800		44.40
			800	44.40
			800	44.40
17/12/2025	17:23:53.005	84		44.40
			69	44.40
			84	44.40
			15	44.40
17/12/2025	17:23:45.155	700		44.40
			700	44.40
			700	44.40
17/12/2025	17:23:43.072	200		44.39
			200	44.39
			200	44.39
17/12/2025	17:23:36.185	6		44.40
			6	44.40
			6	44.40
17/12/2025	17:22:44.916	225		44.40
			225	44.40
			225	44.40
17/12/2025	17:22:25.676	300		44.39
			300	44.39
			300	44.39
17/12/2025	17:21:27.483	600		44.39
			600	44.39
			600	44.39
17/12/2025	17:19:40.098	100		44.38
			100	44.38
			100	44.38
17/12/2025	17:18:05.197	600		44.36
			600	44.36
			600	44.36
17/12/2025	17:17:50.018	150		44.36
			150	44.36
			150	44.36
17/12/2025	17:17:11.309	100		44.35
			100	44.35
			100	44.35
17/12/2025	17:16:14.171	150		44.36
			150	44.36
			150	44.36
17/12/2025	17:15:41.009	354		44.34
			354	44.34
			354	44.34
17/12/2025	17:12:54.583	110		44.32
			110	44.32
			110	44.32
17/12/2025	17:12:34.584	25		44.34
			25	44.34
			25	44.34
17/12/2025	17:11:15.278	600		44.34
			600	44.34
			600	44.34
17/12/2025	17:08:03.058	100		44.43
			100	44.43
			100	44.43
17/12/2025	17:07:21.888	50		44.42
			50	44.42
			50	44.42
17/12/2025	17:06:50.607	100		44.41
			100	44.41
			100	44.41
17/12/2025	17:06:39.506	50		44.40
			50	44.40
			50	44.40
17/12/2025	17:06:21.389	200		44.40
			200	44.40
			200	44.40
17/12/2025	17:05:25.311	800		44.40
			800	44.40
			800	44.40
17/12/2025	17:04:28.364	111		44.36
			111	44.36
			111	44.36
17/12/2025	17:03:33.415	3		44.40
			3	44.40
			3	44.40
17/12/2025	17:02:19.110	200		44.38
			200	44.38
			200	44.38
17/12/2025	17:02:02.186	600		44.35
			600	44.35
			600	44.35
17/12/2025	16:59:40.419	25		44.36
			25	44.36
			25	44.36
17/12/2025	16:58:49.055	800		44.34
			800	44.34
			800	44.34
17/12/2025	16:57:01.766	135		44.34
			135	44.34
			135	44.34
17/12/2025	16:53:06.485	390		44.32
			390	44.32
			390	44.32
17/12/2025	16:51:26.946	600		44.37
			600	44.37
			600	44.37
17/12/2025	16:45:08.370	200		44.34
			200	44.34
			200	44.34
17/12/2025	16:45:07.331	800		44.34
			800	44.34
			800	44.34
17/12/2025	16:43:38.954	50		44.35
			50	44.35
			50	44.35
17/12/2025	16:43:26.162	50		44.35
			50	44.35
			50	44.35
17/12/2025	16:43:18.761	600		44.35
			600	44.35
			600	44.35
17/12/2025	16:42:15.603	80		44.35
			80	44.35
			80	44.35
17/12/2025	16:41:40.233	12		44.34
			12	44.34
			12	44.34
17/12/2025	16:40:28.576	50		44.34
			50	44.34
			50	44.34
17/12/2025	16:39:27.661	600		44.33
			600	44.33
			600	44.33
17/12/2025	16:38:50.875	300		44.33
			300	44.33
			300	44.33
17/12/2025	16:38:42.365	700		44.34
			700	44.34
			700	44.34
17/12/2025	16:37:53.856	85		44.35
			85	44.35
			85	44.35
17/12/2025	16:34:06.412	100		44.35
			100	44.35
			100	44.35
17/12/2025	16:33:30.208	200		44.33
			200	44.33
			200	44.33
17/12/2025	16:33:07.500	129		44.33
			129	44.33
			129	44.33
17/12/2025	16:32:15.563	600		44.35
			600	44.35
			600	44.35
17/12/2025	16:32:11.693	540		44.35
			540	44.35
			540	44.35
17/12/2025	16:30:11.758	57		44.36
			57	44.36
			57	44.36
17/12/2025	16:29:49.311	25		44.33
			25	44.33
			25	44.33
17/12/2025	16:28:42.984	22		44.30
			22	44.30
			22	44.30
17/12/2025	16:26:05.842	4		44.29
			4	44.29
			4	44.29
17/12/2025	16:25:04.946	800		44.30
			800	44.30
			800	44.30
17/12/2025	16:24:43.287	56		44.33
			56	44.33
			56	44.33
17/12/2025	16:24:04.388	12		44.30
			12	44.30
			12	44.30
17/12/2025	16:23:42.611	5		44.30
			5	44.30
			5	44.30
17/12/2025	16:22:34.017	120		44.26
			120	44.26
			120	44.26
17/12/2025	16:22:08.903	25		44.27
			25	44.27
			25	44.27
17/12/2025	16:20:44.881	10		44.25
			10	44.25
			10	44.25
17/12/2025	16:20:24.717	10		44.24
			10	44.24
			10	44.24
17/12/2025	16:18:38.802	6		44.27
			6	44.27
			6	44.27
17/12/2025	16:18:33.576	500		44.27
			500	44.27
			500	44.27
17/12/2025	16:18:25.255	24		44.27
			24	44.27
			24	44.27
17/12/2025	16:17:17.818	140		44.26
			140	44.26
			140	44.26
17/12/2025	16:17:15.980	25		44.26
			25	44.26
			25	44.26
17/12/2025	16:17:11.272	5		44.26
			5	44.26
			5	44.26
17/12/2025	16:15:40.950	475		44.30
			475	44.30
			475	44.30
17/12/2025	16:15:27.598	800		44.30
			800	44.30
			800	44.30
17/12/2025	16:15:27.269	1 805		44.30
			500	44.30
			1 005	44.30
			30	44.30
			800	44.30
			1 275	44.30
17/12/2025	16:15:11.665	600		44.30
			150	44.30
			600	44.30
			450	44.30
17/12/2025	16:13:40.773	5		44.22
			5	44.22
			5	44.22
17/12/2025	16:13:20.075	698		44.22
			698	44.22
			698	44.22
17/12/2025	16:13:10.915	600		44.22
			600	44.22
			600	44.22
17/12/2025	16:13:09.499	600		44.22
			600	44.22
			600	44.22
17/12/2025	16:13:08.400	602		44.22
			2	44.22
			600	44.22
			602	44.22
17/12/2025	16:12:52.257	700		44.22
			700	44.22
			700	44.22
17/12/2025	16:12:24.023	800		44.22
			800	44.22
			800	44.22
17/12/2025	16:11:40.486	800		44.22
			800	44.22
			800	44.22
17/12/2025	16:11:39.876	800		44.22
			800	44.22
			800	44.22
17/12/2025	16:11:39.585	800		44.22
			800	44.22
			800	44.22
17/12/2025	16:11:30.271	600		44.23
			600	44.23
			600	44.23
17/12/2025	16:09:42.523	800		44.22
			800	44.22
			800	44.22
17/12/2025	16:05:15.148	50		44.15
			50	44.15
			50	44.15
17/12/2025	16:04:55.194	170		44.16
			170	44.16
			170	44.16
17/12/2025	16:04:14.591	23		44.17
			23	44.17
			23	44.17
17/12/2025	16:01:16.012	270		44.18
			270	44.18
			270	44.18
17/12/2025	16:00:04.038	1		44.21
			1	44.21
			1	44.21
17/12/2025	15:58:47.603	100		44.19
			100	44.19
			100	44.19
17/12/2025	15:58:37.827	600		44.19
			600	44.19
			600	44.19
17/12/2025	15:56:03.300	1 950		44.20
			1 950	44.20
			1 650	44.20
			300	44.20
17/12/2025	15:55:32.714	550		44.19
			550	44.19
			550	44.19
17/12/2025	15:55:05.984	225		44.18
			225	44.18
			225	44.18
17/12/2025	15:51:38.680	800		44.19
			800	44.19
			800	44.19
17/12/2025	15:51:36.155	5		44.21
			5	44.21
			5	44.21
17/12/2025	15:51:15.698	270		44.19
			270	44.19
			270	44.19
17/12/2025	15:51:02.826	800		44.19
			800	44.19
			800	44.19
17/12/2025	15:50:55.407	200		44.19
			200	44.19
			200	44.19
17/12/2025	15:50:44.979	400		44.16
			400	44.16
			400	44.16
17/12/2025	15:50:36.684	800		44.16
			800	44.16
			800	44.16
17/12/2025	15:49:58.448	200		44.16
			200	44.16
			200	44.16
17/12/2025	15:49:20.984	800		44.16
			800	44.16
			800	44.16
17/12/2025	15:48:38.659	600		44.16
			600	44.16
			600	44.16
17/12/2025	15:45:29.279	1		44.11
			1	44.11
			1	44.11
17/12/2025	15:44:22.389	750		44.10
			750	44.10
			750	44.10
17/12/2025	15:42:49.249	50		44.10
			50	44.10
			50	44.10
17/12/2025	15:40:23.267	50		44.16
			50	44.16
			50	44.16
17/12/2025	15:40:19.137	120		44.17
			120	44.17
			120	44.17
17/12/2025	15:36:24.220	3		44.08
			3	44.08
			3	44.08
17/12/2025	15:36:15.575	1		44.08
			1	44.08
			1	44.08
17/12/2025	15:35:55.555	50		44.06
			50	44.06
			50	44.06
17/12/2025	15:34:17.134	50		44.07
			50	44.07
			50	44.07
17/12/2025	15:31:25.010	500		44.05
			500	44.05
			500	44.05
17/12/2025	15:31:05.492	117		44.03
			117	44.03
			117	44.03
17/12/2025	15:28:01.298	100		44.00
			100	44.00
			100	44.00
17/12/2025	15:26:39.126	39		44.02
			39	44.02
			39	44.02
17/12/2025	15:23:19.807	68		44.00
			68	44.00
			68	44.00
17/12/2025	15:23:03.452	500		44.01
			500	44.01
			500	44.01
17/12/2025	15:21:49.304	600		44.00
			600	44.00
			600	44.00
17/12/2025	15:20:38.352	90		43.99
			60	43.99
			90	43.99
			30	43.99
17/12/2025	15:18:54.904	800		43.99
			800	43.99
			800	43.99
17/12/2025	15:18:40.782	50		44.00
			50	44.00
			50	44.00
17/12/2025	15:18:33.441	100		44.01
			100	44.01
			100	44.01
17/12/2025	15:18:04.078	100		44.00
			100	44.00
			100	44.00
17/12/2025	15:16:54.168	74		44.02
			50	44.02
			74	44.02
			24	44.02
17/12/2025	15:15:41.255	600		44.01
			600	44.01
			600	44.01
17/12/2025	15:14:53.448	250		44.03
			250	44.03
			250	44.03
17/12/2025	15:13:26.127	60		44.03
			60	44.03
			60	44.03
17/12/2025	15:13:10.774	250		44.02
			250	44.02
			250	44.02
17/12/2025	15:13:06.505	100		44.00
			100	44.00
			100	44.00
17/12/2025	15:11:19.216	150		43.95
			150	43.95
			150	43.95
17/12/2025	15:10:38.381	800		43.95
			800	43.95
			800	43.95
17/12/2025	15:10:08.231	24		43.97
			24	43.97
			24	43.97
17/12/2025	15:08:23.815	1 400		43.98
			1 400	43.98
			1 400	43.98
17/12/2025	15:08:07.802	600		43.98
			600	43.98
			600	43.98
17/12/2025	15:07:45.434	600		43.97
			600	43.97
			600	43.97
17/12/2025	15:05:35.223	25		43.99
			25	43.99
			25	43.99
17/12/2025	15:04:38.027	25		43.98
			25	43.98
			25	43.98
17/12/2025	15:04:37.897	165		43.99
			165	43.99
			165	43.99
17/12/2025	15:04:32.082	800		43.99
			800	43.99
			800	43.99
17/12/2025	15:04:14.318	55		44.00
			55	44.00
			55	44.00
17/12/2025	15:03:57.276	35		43.99
			35	43.99
			35	43.99
17/12/2025	15:02:43.911	509		44.00
			509	44.00
			300	44.00
			209	44.00
17/12/2025	15:00:32.895	2		44.06
			2	44.06
			2	44.06
17/12/2025	14:59:39.212	500		44.05
			500	44.05
			500	44.05
17/12/2025	14:59:38.951	500		44.06
			500	44.06
			500	44.06
17/12/2025	14:58:53.833	1		44.11
			1	44.11
			1	44.11
17/12/2025	14:57:10.419	50		44.11
			50	44.11
			50	44.11
17/12/2025	14:56:55.902	200		44.10
			200	44.10
			200	44.10
17/12/2025	14:56:18.851	100		44.09
			100	44.09
			100	44.09
17/12/2025	14:55:13.164	87		44.10
			87	44.10
			87	44.10
17/12/2025	14:51:51.925	1		44.13
			1	44.13
			1	44.13
17/12/2025	14:50:14.685	90		44.09
			90	44.09
			90	44.09
17/12/2025	14:49:07.400	6 350		44.06
			6 350	44.06
			6 350	44.06
17/12/2025	14:48:44.968	800		44.10
			800	44.10
			800	44.10
17/12/2025	14:47:28.106	200		44.15
			200	44.15
			200	44.15
17/12/2025	14:47:22.433	800		44.15
			800	44.15
			800	44.15
17/12/2025	14:43:29.431	1		44.08
			1	44.08
			1	44.08
17/12/2025	14:41:12.114	500		44.08
			500	44.08
			500	44.08
17/12/2025	14:40:32.310	1 400		44.07
			1 400	44.07
			1 400	44.07
17/12/2025	14:40:15.902	600		44.09
			600	44.09
			600	44.09
17/12/2025	14:37:20.039	170		44.13
			170	44.13
			170	44.13
17/12/2025	14:35:58.387	68		44.13
			68	44.13
			68	44.13
17/12/2025	14:29:11.048	165		44.07
			165	44.07
			165	44.07
17/12/2025	14:28:29.875	100		44.08
			100	44.08
			100	44.08
17/12/2025	14:23:43.088	15		44.07
			15	44.07
			15	44.07
17/12/2025	14:20:58.818	2		44.11
			2	44.11
			2	44.11
17/12/2025	14:19:29.204	100		44.11
			100	44.11
			100	44.11
17/12/2025	14:17:50.852	200		44.12
			200	44.12
			200	44.12
17/12/2025	14:17:38.688	600		44.11
			600	44.11
			600	44.11
17/12/2025	14:15:56.946	150		44.13
			150	44.13
			150	44.13
17/12/2025	14:15:29.749	50		44.13
			50	44.13
			50	44.13
17/12/2025	14:14:24.081	25		44.07
			25	44.07
			25	44.07
17/12/2025	14:12:51.047	50		44.08
			50	44.08
			50	44.08
17/12/2025	14:12:49.216	30		44.08
			30	44.08
			30	44.08
17/12/2025	14:12:47.751	34		44.09
			34	44.09
			34	44.09
17/12/2025	14:12:46.839	100		44.09
			100	44.09
			100	44.09
17/12/2025	14:12:05.391	12		44.09
			12	44.09
			12	44.09
17/12/2025	14:10:17.971	125		44.10
			125	44.10
			125	44.10
17/12/2025	14:08:34.265	270		44.06
			270	44.06
			270	44.06
17/12/2025	14:04:33.551	36		44.10
			36	44.10
			36	44.10
17/12/2025	14:04:28.573	200		44.11
			100	44.11
			100	44.11
			200	44.11
17/12/2025	14:04:20.077	800		44.11
			800	44.11
			800	44.11
17/12/2025	14:03:15.573	600		44.11
			600	44.11
			600	44.11
17/12/2025	14:02:34.798	30		44.11
			30	44.11
			30	44.11
17/12/2025	14:01:45.681	500		44.12
			500	44.12
			500	44.12
17/12/2025	14:01:19.619	500		44.11
			500	44.11
			500	44.11
17/12/2025	13:59:45.205	800		44.19
			800	44.19
			800	44.19
17/12/2025	13:59:14.904	800		44.18
			800	44.18
			800	44.18
17/12/2025	13:54:46.467	94		44.18
			94	44.18
			94	44.18
17/12/2025	13:54:36.772	150		44.18
			150	44.18
			150	44.18
17/12/2025	13:53:39.319	15		44.18
			15	44.18
			15	44.18
17/12/2025	13:49:35.730	249		44.13
			249	44.13
			249	44.13
17/12/2025	13:46:26.709	113		44.14
			113	44.14
			113	44.14
17/12/2025	13:45:52.860	25		44.13
			25	44.13
			25	44.13
17/12/2025	13:45:05.920	200		44.10
			200	44.10
			200	44.10
17/12/2025	13:43:10.425	5		44.09
			5	44.09
			5	44.09
17/12/2025	13:41:40.607	10		44.09
			10	44.09
			10	44.09
17/12/2025	13:40:56.392	10		44.08
			10	44.08
			10	44.08
17/12/2025	13:39:47.792	25		44.11
			25	44.11
			25	44.11
17/12/2025	13:38:56.076	60		44.09
			60	44.09
			60	44.09
17/12/2025	13:37:52.305	5		44.10
			5	44.10
			5	44.10
17/12/2025	13:36:55.258	30		44.10
			30	44.10
			30	44.10
17/12/2025	13:35:32.183	60		44.11
			60	44.11
			60	44.11
17/12/2025	13:33:27.158	300		44.11
			300	44.11
			300	44.11
17/12/2025	13:30:04.711	175		44.09
			175	44.09
			175	44.09
17/12/2025	13:28:09.070	200		44.10
			200	44.10
			200	44.10
17/12/2025	13:26:18.921	500		44.11
			500	44.11
			500	44.11
17/12/2025	13:24:32.332	50		44.05
			50	44.05
			50	44.05
17/12/2025	13:23:40.705	400		44.03
			400	44.03
			400	44.03
17/12/2025	13:21:54.515	25		44.02
			25	44.02
			25	44.02
17/12/2025	13:17:29.813	250		44.03
			250	44.03
			250	44.03
17/12/2025	13:17:09.111	35		44.03
			35	44.03
			35	44.03
17/12/2025	13:16:06.676	600		44.01
			600	44.01
			600	44.01
17/12/2025	13:16:04.865	68		44.02
			68	44.02
			68	44.02
17/12/2025	13:16:00.113	12		44.01
			12	44.01
			12	44.01
17/12/2025	13:15:06.432	121		44.01
			121	44.01
			121	44.01
17/12/2025	13:12:15.745	101		43.98
			101	43.98
			101	43.98
17/12/2025	13:11:55.347	20		44.00
			20	44.00
			20	44.00
17/12/2025	13:11:42.613	15 612		44.00
			150	44.00
			100	44.00
			2 000	44.00
			100	44.00
			15 612	44.00
			60	44.00
			8 800	44.00
			100	44.00
			100	44.00
			10	44.00
			670	44.00
			5	44.00
			2 000	44.00
			1 000	44.00
			200	44.00
			50	44.00
			10	44.00
			230	44.00
			27	44.00
17/12/2025	13:10:37.595	200		44.01
			200	44.01
			200	44.01
17/12/2025	13:10:36.622	1		44.04
			1	44.04
			1	44.04
17/12/2025	13:09:52.228	700		44.03
			700	44.03
			700	44.03
17/12/2025	13:07:36.909	100		44.03
			100	44.03
			100	44.03

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: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice