Tradegate Exchange

BASF SE

1241

954

42.98

Date	Time	Volume	Order Volume	Price
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
18/09/2025	15:17:30.358	25		43.00
			25	43.00
			25	43.00
18/09/2025	15:16:55.238	300		43.02
			300	43.02
			300	43.02
18/09/2025	15:15:45.430	10		43.03
			10	43.03
			10	43.03
18/09/2025	15:15:43.051	11		43.03
			11	43.03
			11	43.03
18/09/2025	15:14:34.944	70		43.03
			70	43.03
			70	43.03
18/09/2025	15:13:55.726	4		43.04
			4	43.04
			4	43.04
18/09/2025	15:13:41.763	500		43.05
			500	43.05
			500	43.05
18/09/2025	15:12:27.586	100		43.00
			100	43.00
			100	43.00
18/09/2025	15:12:24.496	4 626		43.03
			26	43.03
			250	43.03
			4 600	43.03
			3 353	43.03
			1 023	43.03
18/09/2025	15:11:36.821	800		43.02
			800	43.02
			800	43.02
18/09/2025	15:10:51.975	105		43.02
			105	43.02
			105	43.02
18/09/2025	15:09:41.500	12		43.01
			12	43.01
			12	43.01
18/09/2025	15:09:18.349	600		43.02
			600	43.02
			400	43.02
			200	43.02
18/09/2025	15:07:31.313	423		42.98
			423	42.98
			423	42.98
18/09/2025	15:07:24.738	20		42.99
			20	42.99
			20	42.99
18/09/2025	15:07:02.108	20		43.01
			20	43.01
			20	43.01
18/09/2025	15:06:26.958	200		43.02
			200	43.02
			200	43.02
18/09/2025	15:05:22.398	80		42.98
			80	42.98
			80	42.98
18/09/2025	15:04:30.222	800		42.95
			800	42.95
			800	42.95
18/09/2025	15:03:26.178	50		42.92
			50	42.92
			50	42.92
18/09/2025	15:02:48.741	500		42.93
			500	42.93
			500	42.93
18/09/2025	15:01:52.573	8		42.90
			8	42.90
			8	42.90
18/09/2025	15:01:22.517	16		42.93
			16	42.93
			16	42.93
18/09/2025	15:00:53.307	650		42.92
			650	42.92
			650	42.92
18/09/2025	15:00:26.377	300		42.94
			300	42.94
			300	42.94
18/09/2025	15:00:15.102	500		42.95
			500	42.95
			500	42.95
18/09/2025	15:00:05.020	14		42.95
			14	42.95
			14	42.95
18/09/2025	14:59:37.859	500		42.97
			500	42.97
			500	42.97
18/09/2025	14:58:53.475	1 300		42.99
			1 000	42.99
			1 300	42.99
			300	42.99
18/09/2025	14:58:23.392	600		42.96
			600	42.96
			600	42.96
18/09/2025	14:58:05.727	430		42.96
			430	42.96
			430	42.96
18/09/2025	14:57:11.103	800		42.96
			800	42.96
			800	42.96
18/09/2025	14:55:29.990	3 085		42.93
			10	42.93
			3 075	42.93
			3 085	42.93
18/09/2025	14:55:15.945	800		42.90
			800	42.90
			800	42.90
18/09/2025	14:55:05.600	50		42.90
			50	42.90
			50	42.90
18/09/2025	14:53:54.856	26		42.89
			26	42.89
			26	42.89
18/09/2025	14:52:32.255	115		42.89
			115	42.89
			115	42.89
18/09/2025	14:52:31.666	370		42.88
			50	42.88
			370	42.88
			70	42.88
			250	42.88
18/09/2025	14:52:26.464	8		42.89
			8	42.89
			8	42.89
18/09/2025	14:52:19.991	100		42.90
			100	42.90
			100	42.90
18/09/2025	14:52:11.670	50		42.89
			50	42.89
			50	42.89
18/09/2025	14:52:07.187	50		42.89
			50	42.89
			50	42.89
18/09/2025	14:51:35.145	77		42.89
			77	42.89
			77	42.89
18/09/2025	14:50:46.700	45		42.89
			45	42.89
			45	42.89
18/09/2025	14:50:38.634	2 838		42.90
			200	42.90
			23	42.90
			2 838	42.90
			2 615	42.90
18/09/2025	14:50:31.949	800		42.90
			120	42.90
			400	42.90
			800	42.90
			280	42.90
18/09/2025	14:49:52.196	500		42.93
			500	42.93
			500	42.93
18/09/2025	14:49:31.246	500		42.94
			500	42.94
			500	42.94
18/09/2025	14:49:10.705	250		42.93
			250	42.93
			250	42.93
18/09/2025	14:48:53.514	5		42.95
			5	42.95
			5	42.95
18/09/2025	14:48:44.612	100		42.94
			100	42.94
			100	42.94
18/09/2025	14:48:21.342	1		42.93
			1	42.93
			1	42.93
18/09/2025	14:48:20.660	70		42.93
			70	42.93
			70	42.93
18/09/2025	14:47:28.124	500		42.97
			500	42.97
			500	42.97
18/09/2025	14:46:45.546	350		43.00
			350	43.00
			350	43.00
18/09/2025	14:46:19.020	535		42.98
			535	42.98
			535	42.98
18/09/2025	14:46:18.935	485		42.99
			50	42.99
			485	42.99
			435	42.99
18/09/2025	14:46:18.712	800		42.99
			800	42.99
			800	42.99
18/09/2025	14:46:13.282	600		42.99
			600	42.99
			600	42.99
18/09/2025	14:46:13.209	387		43.00
			387	43.00
			387	43.00
18/09/2025	14:45:04.211	800		43.00
			488	43.00
			800	43.00
			80	43.00
			21	43.00
			5	43.00
			6	43.00
			200	43.00
18/09/2025	14:44:57.065	400		43.01
			400	43.01
			400	43.01
18/09/2025	14:44:27.823	600		43.01
			600	43.01
			600	43.01
18/09/2025	14:43:35.337	232		43.01
			232	43.01
			232	43.01
18/09/2025	14:42:57.207	500		43.01
			500	43.01
			500	43.01
18/09/2025	14:39:37.141	12		43.05
			12	43.05
			12	43.05
18/09/2025	14:38:32.030	363		43.05
			363	43.05
			363	43.05
18/09/2025	14:37:15.812	25		43.05
			25	43.05
			25	43.05
18/09/2025	14:35:33.385	60		43.04
			60	43.04
			60	43.04
18/09/2025	14:32:25.578	318		43.05
			318	43.05
			318	43.05
18/09/2025	14:30:00.223	250		43.09
			250	43.09
			250	43.09
18/09/2025	14:29:52.033	2		43.07
			2	43.07
			2	43.07
18/09/2025	14:29:40.448	49		43.08
			49	43.08
			49	43.08
18/09/2025	14:29:34.561	12		43.07
			12	43.07
			12	43.07
18/09/2025	14:29:03.370	165		43.10
			165	43.10
			165	43.10
18/09/2025	14:28:17.766	600		43.07
			600	43.07
			600	43.07
18/09/2025	14:27:40.593	16		43.04
			16	43.04
			16	43.04
18/09/2025	14:27:21.482	25		43.06
			25	43.06
			25	43.06
18/09/2025	14:27:18.754	10		43.04
			10	43.04
			10	43.04
18/09/2025	14:27:04.050	20		43.04
			20	43.04
			20	43.04
18/09/2025	14:25:26.350	3		43.06
			3	43.06
			3	43.06
18/09/2025	14:24:54.493	600		43.09
			600	43.09
			600	43.09
18/09/2025	14:24:30.059	70		43.06
			70	43.06
			70	43.06
18/09/2025	14:22:48.431	80		43.03
			80	43.03
			80	43.03
18/09/2025	14:22:03.046	37		43.04
			37	43.04
			37	43.04
18/09/2025	14:19:34.014	24		43.04
			24	43.04
			24	43.04
18/09/2025	14:18:59.478	25		43.02
			25	43.02
			25	43.02
18/09/2025	14:18:33.785	120		43.01
			120	43.01
			120	43.01
18/09/2025	14:18:01.839	500		43.01
			500	43.01
			500	43.01
18/09/2025	14:17:38.227	150		43.02
			150	43.02
			150	43.02
18/09/2025	14:17:27.871	250		43.05
			250	43.05
			250	43.05
18/09/2025	14:15:53.950	750		43.05
			400	43.05
			750	43.05
			350	43.05
18/09/2025	14:14:19.911	50		43.06
			50	43.06
			50	43.06
18/09/2025	14:12:34.967	100		43.09
			100	43.09
			100	43.09
18/09/2025	14:12:01.091	200		43.09
			200	43.09
			200	43.09
18/09/2025	14:11:45.156	800		43.08
			800	43.08
			800	43.08
18/09/2025	14:10:04.745	170		43.12
			170	43.12
			170	43.12
18/09/2025	14:08:06.759	300		43.12
			300	43.12
			300	43.12
18/09/2025	14:07:09.479	114		43.14
			114	43.14
			114	43.14
18/09/2025	14:06:00.222	20		43.15
			20	43.15
			20	43.15

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: 27.435 / Ask: 27.465
Volume: 1 328 229
+30.33%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:56:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice