Tradegate Exchange

BASF SE

2276

1613

45.84

Date	Time	Volume	Order Volume	Price
12/05/2025	15:08:43.080	10		45.84
			10	45.84
			10	45.84
12/05/2025	15:07:51.546	649		45.85
			649	45.85
			649	45.85
12/05/2025	15:07:22.967	475		45.86
			475	45.86
			475	45.86
12/05/2025	15:06:33.345	9		45.88
			9	45.88
			9	45.88
12/05/2025	15:05:59.881	43		45.89
			43	45.89
			43	45.89
12/05/2025	15:05:18.306	800		45.92
			800	45.92
			800	45.92
12/05/2025	15:05:04.584	600		45.91
			600	45.91
			600	45.91
12/05/2025	15:05:00.086	2		45.91
			2	45.91
			2	45.91
12/05/2025	15:04:09.683	15		45.90
			15	45.90
			15	45.90
12/05/2025	15:03:54.888	56		45.90
			56	45.90
			56	45.90
12/05/2025	15:03:51.080	14		45.90
			14	45.90
			14	45.90
12/05/2025	15:03:12.973	55		45.90
			55	45.90
			55	45.90
12/05/2025	15:03:12.625	67		45.90
			67	45.90
			67	45.90
12/05/2025	15:02:49.446	12		45.90
			12	45.90
			12	45.90
12/05/2025	15:02:25.225	25		45.87
			25	45.87
			25	45.87
12/05/2025	15:01:53.258	600		45.88
			600	45.88
			600	45.88
12/05/2025	15:01:34.992	200		45.88
			200	45.88
			200	45.88
12/05/2025	15:00:47.020	100		45.94
			100	45.94
			100	45.94
12/05/2025	15:00:45.456	25		45.94
			25	45.94
			25	45.94
12/05/2025	15:00:12.952	100		45.92
			100	45.92
			100	45.92
12/05/2025	14:59:45.192	100		45.93
			100	45.93
			100	45.93
12/05/2025	14:59:27.081	75		45.92
			75	45.92
			75	45.92
12/05/2025	14:59:09.841	50		45.93
			50	45.93
			50	45.93
12/05/2025	14:58:29.050	100		45.95
			75	45.95
			25	45.95
			100	45.95
12/05/2025	14:58:17.521	200		45.96
			200	45.96
			200	45.96
12/05/2025	14:58:15.943	1		45.95
			1	45.95
			1	45.95
12/05/2025	14:56:57.351	55		45.92
			55	45.92
			55	45.92
12/05/2025	14:56:42.286	65		45.95
			65	45.95
			65	45.95
12/05/2025	14:56:07.323	24		45.97
			24	45.97
			24	45.97
12/05/2025	14:55:53.510	250		45.95
			250	45.95
			250	45.95
12/05/2025	14:55:38.698	350		45.92
			250	45.92
			350	45.92
			100	45.92
12/05/2025	14:55:23.642	690		45.90
			690	45.90
			500	45.90
			190	45.90
12/05/2025	14:55:18.907	2 800		45.86
			2 600	45.86
			2 800	45.86
			200	45.86
12/05/2025	14:54:52.292	800		45.88
			800	45.88
			800	45.88
12/05/2025	14:54:48.872	75		45.89
			75	45.89
			75	45.89
12/05/2025	14:54:32.789	500		45.88
			500	45.88
			500	45.88
12/05/2025	14:54:09.872	71		45.87
			71	45.87
			71	45.87
12/05/2025	14:52:58.917	218		45.87
			218	45.87
			218	45.87
12/05/2025	14:52:32.385	134		45.85
			134	45.85
			134	45.85
12/05/2025	14:51:39.824	20		45.87
			20	45.87
			20	45.87
12/05/2025	14:51:27.060	70		45.88
			70	45.88
			70	45.88
12/05/2025	14:51:26.683	90		45.88
			90	45.88
			90	45.88
12/05/2025	14:51:14.222	100		45.88
			100	45.88
			100	45.88
12/05/2025	14:50:58.372	1		45.88
			1	45.88
			1	45.88
12/05/2025	14:50:38.345	18		45.89
			18	45.89
			18	45.89
12/05/2025	14:50:17.789	100		45.88
			100	45.88
			100	45.88
12/05/2025	14:49:49.300	30		45.87
			30	45.87
			30	45.87
12/05/2025	14:49:43.221	10		45.87
			10	45.87
			10	45.87
12/05/2025	14:49:07.307	40		45.85
			40	45.85
			40	45.85
12/05/2025	14:48:50.741	200		45.88
			200	45.88
			200	45.88
12/05/2025	14:48:44.445	600		45.88
			600	45.88
			600	45.88
12/05/2025	14:48:39.950	9		45.89
			9	45.89
			9	45.89
12/05/2025	14:48:14.269	592		45.90
			592	45.90
			492	45.90
			100	45.90
12/05/2025	14:48:11.974	800		45.90
			800	45.90
			800	45.90
12/05/2025	14:48:10.936	908		45.90
			800	45.90
			108	45.90
			908	45.90
12/05/2025	14:47:42.825	800		45.90
			800	45.90
			800	45.90
12/05/2025	14:47:16.110	142		45.88
			142	45.88
			42	45.88
			100	45.88
12/05/2025	14:47:10.063	225		45.87
			225	45.87
			225	45.87
12/05/2025	14:46:49.738	100		45.86
			100	45.86
			100	45.86
12/05/2025	14:46:47.927	700		45.86
			700	45.86
			700	45.86
12/05/2025	14:46:07.089	800		45.86
			800	45.86
			800	45.86
12/05/2025	14:45:45.574	5		45.84
			5	45.84
			5	45.84
12/05/2025	14:45:41.084	10		45.84
			10	45.84
			10	45.84
12/05/2025	14:45:00.865	1		45.86
			1	45.86
			1	45.86
12/05/2025	14:44:58.718	80		45.86
			80	45.86
			80	45.86
12/05/2025	14:44:06.762	800		45.87
			800	45.87
			800	45.87
12/05/2025	14:42:02.391	100		45.88
			100	45.88
			100	45.88
12/05/2025	14:41:33.231	30		45.88
			30	45.88
			30	45.88
12/05/2025	14:41:26.593	3		45.88
			3	45.88
			3	45.88
12/05/2025	14:40:48.722	80		45.88
			80	45.88
			80	45.88
12/05/2025	14:40:37.893	1		45.89
			1	45.89
			1	45.89
12/05/2025	14:40:16.290	235		45.88
			235	45.88
			235	45.88
12/05/2025	14:39:17.196	15		45.88
			15	45.88
			15	45.88
12/05/2025	14:39:13.807	7		45.88
			7	45.88
			7	45.88
12/05/2025	14:39:00.713	108		45.88
			108	45.88
			108	45.88
12/05/2025	14:38:22.879	10		45.88
			10	45.88
			10	45.88
12/05/2025	14:37:39.868	15		45.89
			15	45.89
			15	45.89
12/05/2025	14:37:35.157	200		45.89
			200	45.89
			200	45.89
12/05/2025	14:37:31.320	575		45.88
			575	45.88
			575	45.88
12/05/2025	14:37:30.278	35		45.89
			35	45.89
			35	45.89
12/05/2025	14:36:45.829	2		45.89
			2	45.89
			2	45.89
12/05/2025	14:36:15.021	317		45.90
			317	45.90
			317	45.90
12/05/2025	14:36:05.774	400		45.90
			400	45.90
			400	45.90
12/05/2025	14:35:56.719	300		45.90
			300	45.90
			300	45.90
12/05/2025	14:35:48.228	200		45.90
			200	45.90
			200	45.90
12/05/2025	14:35:48.165	100		45.89
			100	45.89
			100	45.89
12/05/2025	14:35:31.816	25		45.87
			25	45.87
			25	45.87
12/05/2025	14:35:12.627	45		45.87
			45	45.87
			45	45.87
12/05/2025	14:34:35.709	600		45.86
			600	45.86
			600	45.86
12/05/2025	14:34:24.054	447		45.85
			447	45.85
			447	45.85
12/05/2025	14:34:19.959	150		45.84
			150	45.84
			150	45.84
12/05/2025	14:34:02.877	200		45.85
			200	45.85
			200	45.85
12/05/2025	14:33:39.148	40		45.85
			40	45.85
			40	45.85
12/05/2025	14:32:36.774	500		45.88
			500	45.88
			500	45.88
12/05/2025	14:32:30.909	25		45.88
			25	45.88
			25	45.88
12/05/2025	14:32:20.667	300		45.90
			300	45.90
			300	45.90
12/05/2025	14:32:11.340	315		45.91
			315	45.91
			315	45.91
12/05/2025	14:31:39.046	270		45.90
			270	45.90
			270	45.90
12/05/2025	14:31:32.189	100		45.91
			100	45.91
			100	45.91
12/05/2025	14:31:30.188	420		45.90
			220	45.90
			420	45.90
			200	45.90
12/05/2025	14:31:17.986	756		45.90
			700	45.90
			41	45.90
			15	45.90
			756	45.90
12/05/2025	14:31:12.670	100		45.90
			100	45.90
			100	45.90
12/05/2025	14:31:11.713	270		45.89
			220	45.89
			270	45.89
			50	45.89
12/05/2025	14:30:42.144	1 200		45.86
			1 200	45.86
			1 200	45.86
12/05/2025	14:30:31.709	800		45.88
			800	45.88
			800	45.88
12/05/2025	14:30:06.595	71		45.87
			71	45.87
			71	45.87
12/05/2025	14:29:21.425	6		45.84
			6	45.84
			6	45.84
12/05/2025	14:29:00.108	200		45.85
			200	45.85
			38	45.85
			100	45.85
			12	45.85
			50	45.85
12/05/2025	14:28:56.682	1		45.85
			1	45.85
			1	45.85
12/05/2025	14:28:50.945	2		45.85
			2	45.85
			2	45.85
12/05/2025	14:28:29.766	10		45.84
			10	45.84
			10	45.84
12/05/2025	14:28:25.800	10		45.84
			10	45.84
			10	45.84
12/05/2025	14:28:18.609	100		45.84
			100	45.84
			100	45.84
12/05/2025	14:28:03.083	137		45.84
			137	45.84
			137	45.84
12/05/2025	14:27:36.390	100		45.83
			100	45.83
			100	45.83
12/05/2025	14:27:30.317	5		45.84
			5	45.84
			5	45.84
12/05/2025	14:27:27.115	10		45.83
			10	45.83
			10	45.83
12/05/2025	14:27:18.358	10		45.82
			10	45.82
			10	45.82
12/05/2025	14:27:16.684	1		45.82
			1	45.82
			1	45.82
12/05/2025	14:27:14.286	5		45.82
			5	45.82
			5	45.82
12/05/2025	14:27:08.712	40		45.79
			40	45.79
			40	45.79
12/05/2025	14:26:34.337	750		45.79
			750	45.79
			750	45.79
12/05/2025	14:26:04.452	300		45.80
			300	45.80
			300	45.80
12/05/2025	14:25:59.803	5		45.80
			5	45.80
			5	45.80
12/05/2025	14:25:59.210	100		45.80
			100	45.80
			100	45.80
12/05/2025	14:25:48.771	1		45.80
			1	45.80
			1	45.80
12/05/2025	14:25:48.301	5		45.80
			5	45.80
			5	45.80
12/05/2025	14:24:10.829	150		45.81
			150	45.81
			150	45.81
12/05/2025	14:22:57.795	233		45.80
			233	45.80
			233	45.80
12/05/2025	14:22:44.198	50		45.79
			50	45.79
			50	45.79
12/05/2025	14:22:40.186	10		45.80
			10	45.80
			10	45.80
12/05/2025	14:22:27.160	800		45.80
			800	45.80
			800	45.80
12/05/2025	14:22:11.305	639		45.79
			639	45.79
			639	45.79
12/05/2025	14:21:44.652	6		45.78
			6	45.78
			6	45.78
12/05/2025	14:21:33.660	60		45.78
			60	45.78
			60	45.78
12/05/2025	14:21:11.864	6 052		45.78
			6 052	45.78
			6 052	45.78
12/05/2025	14:21:02.134	800		45.78
			800	45.78
			800	45.78
12/05/2025	14:20:43.247	500		45.79
			500	45.79
			500	45.79
12/05/2025	14:20:33.436	585		45.80
			585	45.80
			585	45.80
12/05/2025	14:20:27.873	800		45.80
			800	45.80
			800	45.80
12/05/2025	14:20:27.774	800		45.80
			800	45.80
			800	45.80
12/05/2025	14:20:25.005	300		45.79
			300	45.79
			300	45.79
12/05/2025	14:20:18.632	3		45.80
			3	45.80
			3	45.80
12/05/2025	14:19:57.402	8		45.80
			8	45.80
			8	45.80
12/05/2025	14:19:01.222	1 552		45.75
			1 552	45.75
			1 552	45.75
12/05/2025	14:18:52.976	800		45.79
			800	45.79
			800	45.79
12/05/2025	14:18:44.630	50		45.79
			50	45.79
			50	45.79
12/05/2025	14:18:25.757	1 000		45.74
			1 000	45.74
			900	45.74
			100	45.74
12/05/2025	14:18:01.153	600		45.76
			600	45.76
			600	45.76
12/05/2025	14:17:40.936	430		45.73
			30	45.73
			430	45.73
			400	45.73
12/05/2025	14:17:28.790	600		45.75
			600	45.75
			600	45.75
12/05/2025	14:16:30.015	150		45.77
			150	45.77
			150	45.77
12/05/2025	14:15:57.867	25		45.81
			25	45.81
			25	45.81
12/05/2025	14:15:32.951	200		45.82
			200	45.82
			200	45.82
12/05/2025	14:15:21.315	100		45.83
			100	45.83
			100	45.83
12/05/2025	14:14:24.076	20		45.79
			20	45.79
			20	45.79
12/05/2025	14:14:23.498	50		45.79
			50	45.79
			50	45.79
12/05/2025	14:14:00.560	100		45.79
			100	45.79
			100	45.79
12/05/2025	14:13:53.466	100		45.79
			100	45.79
			100	45.79
12/05/2025	14:13:45.650	250		45.78
			250	45.78
			250	45.78
12/05/2025	14:13:34.675	350		45.82
			350	45.82
			350	45.82
12/05/2025	14:13:29.517	200		45.82
			200	45.82
			200	45.82
12/05/2025	14:13:29.382	100		45.83
			100	45.83
			100	45.83
12/05/2025	14:13:25.709	120		45.82
			120	45.82
			120	45.82
12/05/2025	14:13:14.773	55		45.82
			55	45.82
			55	45.82
12/05/2025	14:12:58.175	75		45.82
			75	45.82
			75	45.82
12/05/2025	14:12:23.226	10		45.81
			10	45.81
			10	45.81
12/05/2025	14:11:42.240	50		45.80
			50	45.80
			50	45.80
12/05/2025	14:11:40.903	170		45.78
			170	45.78
			170	45.78
12/05/2025	14:11:33.048	100		45.79
			100	45.79
			100	45.79
12/05/2025	14:11:26.351	25		45.79
			25	45.79
			25	45.79
12/05/2025	14:09:45.338	500		45.76
			500	45.76
			500	45.76
12/05/2025	14:09:26.069	280		45.70
			200	45.70
			80	45.70
			280	45.70
12/05/2025	14:09:22.394	1 200		45.70
			1 200	45.70
			1 200	45.70
12/05/2025	14:08:51.925	74		45.74
			74	45.74
			74	45.74
12/05/2025	14:08:14.386	700		45.74
			700	45.74
			700	45.74
12/05/2025	14:08:07.176	100		45.75
			100	45.75
			100	45.75
12/05/2025	14:07:42.252	250		45.76
			250	45.76
			250	45.76
12/05/2025	14:06:30.388	50		45.77
			50	45.77
			50	45.77
12/05/2025	14:06:25.518	108		45.74
			108	45.74
			108	45.74
12/05/2025	14:06:08.129	37		45.75
			37	45.75
			37	45.75
12/05/2025	14:05:09.969	195		45.75
			195	45.75
			195	45.75
12/05/2025	14:05:08.953	208		45.76
			208	45.76
			208	45.76
12/05/2025	14:05:07.742	8		45.76
			8	45.76
			8	45.76
12/05/2025	14:04:48.597	40		45.77
			40	45.77
			40	45.77
12/05/2025	14:03:52.844	1		45.78
			1	45.78
			1	45.78
12/05/2025	14:03:22.203	100		45.77
			100	45.77
			100	45.77
12/05/2025	14:03:05.630	410		45.80
			110	45.80
			410	45.80
			300	45.80
12/05/2025	14:02:45.625	629		45.79
			629	45.79
			629	45.79
12/05/2025	14:02:36.656	12		45.79
			12	45.79
			12	45.79
12/05/2025	14:01:59.097	100		45.82
			50	45.82
			50	45.82
			100	45.82
12/05/2025	14:01:52.802	800		45.82
			800	45.82
			800	45.82
12/05/2025	14:01:27.921	5		45.83
			5	45.83
			5	45.83
12/05/2025	14:01:21.695	100		45.84
			100	45.84
			100	45.84
12/05/2025	14:01:17.290	50		45.83
			50	45.83
			50	45.83
12/05/2025	14:00:05.673	50		45.80
			50	45.80
			50	45.80
12/05/2025	13:59:38.056	100		45.80
			100	45.80
			100	45.80
12/05/2025	13:59:22.056	100		45.82
			100	45.82
			100	45.82
12/05/2025	13:58:57.551	234		45.81
			234	45.81
			234	45.81
12/05/2025	13:58:51.573	42		45.80
			42	45.80
			42	45.80
12/05/2025	13:58:45.606	27		45.81
			27	45.81
			27	45.81
12/05/2025	13:58:31.961	305		45.80
			305	45.80
			305	45.80
12/05/2025	13:58:15.944	28		45.81
			28	45.81
			28	45.81
12/05/2025	13:58:10.952	146		45.80
			146	45.80
			146	45.80
12/05/2025	13:58:05.807	800		45.80
			56	45.80
			100	45.80
			554	45.80
			90	45.80
			800	45.80
12/05/2025	13:58:05.748	50		45.78
			50	45.78
			50	45.78
12/05/2025	13:58:03.528	1 300		45.75
			300	45.75
			1 000	45.75
			1 300	45.75
12/05/2025	13:57:43.511	800		45.80
			800	45.80
			800	45.80
12/05/2025	13:57:07.641	500		45.77
			500	45.77
			500	45.77
12/05/2025	13:56:57.984	230		45.77
			230	45.77
			230	45.77
12/05/2025	13:56:56.798	50		45.77
			50	45.77
			50	45.77
12/05/2025	13:56:48.620	55		45.70
			55	45.70
			55	45.70
12/05/2025	13:56:32.838	1 050		45.70
			300	45.70
			1 050	45.70
			750	45.70
12/05/2025	13:56:17.028	500		45.78
			500	45.78
			500	45.78
12/05/2025	13:56:16.293	364		45.75
			99	45.75
			200	45.75
			15	45.75
			364	45.75
			50	45.75
12/05/2025	13:56:11.368	200		45.74
			200	45.74
			200	45.74
12/05/2025	13:55:51.342	55		45.71
			55	45.71
			55	45.71
12/05/2025	13:55:28.157	125		45.67
			125	45.67
			125	45.67
12/05/2025	13:54:51.142	2 895		45.70
			2 895	45.70
			2 895	45.70
12/05/2025	13:54:42.672	800		45.70
			800	45.70
			800	45.70
12/05/2025	13:54:21.631	5		45.70
			5	45.70
			5	45.70
12/05/2025	13:53:42.377	100		45.73
			50	45.73
			100	45.73
			50	45.73
12/05/2025	13:53:24.370	800		45.69
			800	45.69
			800	45.69
12/05/2025	13:53:10.667	16		45.69
			16	45.69
			16	45.69
12/05/2025	13:51:31.382	47		45.70
			47	45.70
			47	45.70
12/05/2025	13:51:28.496	200		45.69
			200	45.69
			200	45.69
12/05/2025	13:51:26.836	200		45.69
			200	45.69
			200	45.69
12/05/2025	13:51:03.466	400		45.70
			400	45.70
			400	45.70
12/05/2025	13:50:48.228	23		45.68
			23	45.68
			23	45.68
12/05/2025	13:50:46.027	10		45.68
			10	45.68
			10	45.68
12/05/2025	13:50:42.950	12		45.68
			12	45.68
			12	45.68
12/05/2025	13:50:06.215	50		45.66
			50	45.66
			50	45.66
12/05/2025	13:50:00.823	100		45.67
			100	45.67
			100	45.67
12/05/2025	13:49:55.930	1		45.66
			1	45.66
			1	45.66
12/05/2025	13:49:50.926	80		45.64
			80	45.64
			80	45.64
12/05/2025	13:49:40.463	17		45.69
			17	45.69
			17	45.69
12/05/2025	13:49:33.553	500		45.68
			500	45.68
			500	45.68
12/05/2025	13:48:31.827	34		45.69
			34	45.69
			34	45.69
12/05/2025	13:47:38.395	300		45.68
			300	45.68
			300	45.68
12/05/2025	13:47:20.026	100		45.68
			100	45.68
			100	45.68
12/05/2025	13:47:11.305	700		45.69
			100	45.69
			700	45.69
			600	45.69
12/05/2025	13:46:48.837	5		45.69
			5	45.69
			5	45.69
12/05/2025	13:46:48.599	122		45.69
			92	45.69
			122	45.69
			30	45.69
12/05/2025	13:45:03.422	50		45.69
			50	45.69
			50	45.69
12/05/2025	13:44:33.913	106		45.68
			106	45.68
			106	45.68
12/05/2025	13:43:25.806	2		45.69
			2	45.69
			2	45.69
12/05/2025	13:43:04.353	30		45.70
			30	45.70
			30	45.70
12/05/2025	13:43:00.585	240		45.69
			240	45.69
			240	45.69
12/05/2025	13:42:03.552	66		45.69
			66	45.69
			66	45.69
12/05/2025	13:41:45.564	200		45.70
			200	45.70
			200	45.70
12/05/2025	13:41:42.347	100		45.70
			100	45.70
			100	45.70
12/05/2025	13:40:17.023	60		45.71
			60	45.71
			60	45.71
12/05/2025	13:39:58.810	100		45.70
			100	45.70
			100	45.70
12/05/2025	13:39:57.295	80		45.70
			80	45.70
			80	45.70
12/05/2025	13:39:43.208	600		45.71
			505	45.71
			600	45.71
			95	45.71
12/05/2025	13:39:39.867	400		45.70
			400	45.70
			400	45.70
12/05/2025	13:39:25.751	6 400		45.70
			6 400	45.70
			6 400	45.70
12/05/2025	13:38:53.148	600		45.69
			600	45.69
			600	45.69
12/05/2025	13:38:38.235	380		45.70
			50	45.70
			380	45.70
			30	45.70
			100	45.70
			100	45.70
			100	45.70
12/05/2025	13:38:36.949	50		45.69
			50	45.69
			50	45.69
12/05/2025	13:38:31.165	1		45.70
			1	45.70
			1	45.70
12/05/2025	13:38:20.601	500		45.69
			500	45.69
			500	45.69
12/05/2025	13:38:12.162	40		45.69
			40	45.69
			40	45.69
12/05/2025	13:38:02.819	600		45.70
			600	45.70
			200	45.70
			300	45.70
			100	45.70
12/05/2025	13:37:58.810	71		45.66
			71	45.66
			71	45.66
12/05/2025	13:37:44.691	1		45.66
			1	45.66
			1	45.66
12/05/2025	13:37:44.264	100		45.65
			100	45.65
			100	45.65
12/05/2025	13:37:13.291	50		45.65
			50	45.65
			50	45.65
12/05/2025	13:37:13.213	251		45.64
			250	45.64
			251	45.64
			1	45.64
12/05/2025	13:36:52.023	800		45.64
			800	45.64
			800	45.64
12/05/2025	13:36:43.035	600		45.64
			600	45.64
			600	45.64
12/05/2025	13:36:39.813	3		45.64
			3	45.64
			3	45.64
12/05/2025	13:36:13.547	100		45.62
			100	45.62
			100	45.62
12/05/2025	13:36:12.533	46		45.61
			46	45.61
			46	45.61
12/05/2025	13:35:56.363	105		45.61
			105	45.61
			105	45.61
12/05/2025	13:35:45.490	450		45.60
			100	45.60
			350	45.60
			450	45.60
12/05/2025	13:35:45.402	24		45.58
			24	45.58
			24	45.58
12/05/2025	13:35:29.644	800		45.60
			700	45.60
			800	45.60
			100	45.60
12/05/2025	13:35:00.941	25		45.55
			25	45.55
			25	45.55
12/05/2025	13:34:36.272	56		45.54
			56	45.54
			56	45.54
12/05/2025	13:34:35.330	1		45.56
			1	45.56
			1	45.56
12/05/2025	13:33:41.265	12		45.55
			12	45.55
			12	45.55
12/05/2025	13:33:36.369	100		45.55
			100	45.55
			100	45.55
12/05/2025	13:33:33.260	5		45.53
			5	45.53
			5	45.53
12/05/2025	13:33:32.588	20		45.53
			20	45.53
			20	45.53
12/05/2025	13:32:34.694	22		45.54
			22	45.54
			22	45.54
12/05/2025	13:32:28.788	3		45.54
			3	45.54
			3	45.54
12/05/2025	13:32:22.969	110		45.53
			110	45.53
			110	45.53
12/05/2025	13:32:02.616	22		45.54
			22	45.54
			22	45.54
12/05/2025	13:31:28.586	3 000		45.48
			3 000	45.48
			3 000	45.48
12/05/2025	13:31:21.104	3 070		45.48
			3 070	45.48
			3 070	45.48
12/05/2025	13:30:56.774	800		45.56
			800	45.56
			800	45.56
12/05/2025	13:30:34.284	400		45.56
			400	45.56
			400	45.56
12/05/2025	13:30:24.279	800		45.56
			800	45.56
			800	45.56
12/05/2025	13:30:22.390	800		45.56
			800	45.56
			800	45.56
12/05/2025	13:30:17.241	60		45.58
			60	45.58
			60	45.58
12/05/2025	13:29:29.812	445		45.57
			400	45.57
			445	45.57
			45	45.57
12/05/2025	13:28:58.489	600		45.57
			600	45.57
			600	45.57
12/05/2025	13:28:52.341	201		45.57
			201	45.57
			201	45.57
12/05/2025	13:28:20.008	5		45.56
			5	45.56
			5	45.56
12/05/2025	13:28:10.952	50		45.56
			50	45.56
			50	45.56
12/05/2025	13:27:49.408	30		45.55
			30	45.55
			30	45.55
12/05/2025	13:27:15.040	100		45.55
			100	45.55
			100	45.55
12/05/2025	13:27:03.690	30		45.55
			30	45.55
			30	45.55
12/05/2025	13:25:56.028	50		45.54
			50	45.54
			50	45.54
12/05/2025	13:25:39.342	550		45.52
			550	45.52
			550	45.52
12/05/2025	13:25:36.605	50		45.52
			50	45.52
			50	45.52
12/05/2025	13:25:29.533	600		45.53
			600	45.53
			600	45.53
12/05/2025	13:25:18.377	10		45.52
			10	45.52
			10	45.52
12/05/2025	13:24:46.213	10		45.53
			10	45.53
			10	45.53
12/05/2025	13:24:04.457	46		45.52
			46	45.52
			46	45.52
12/05/2025	13:23:55.435	50		45.52
			50	45.52
			50	45.52
12/05/2025	13:23:24.632	15		45.50
			15	45.50
			15	45.50
12/05/2025	13:22:53.498	200		45.49
			200	45.49
			200	45.49
12/05/2025	13:22:42.045	450		45.50
			450	45.50
			450	45.50
12/05/2025	13:22:41.678	600		45.50
			600	45.50
			600	45.50
12/05/2025	13:22:33.830	600		45.50
			600	45.50
			600	45.50
12/05/2025	13:22:23.993	70		45.48
			70	45.48
			70	45.48
12/05/2025	13:21:39.918	70		45.49
			70	45.49
			70	45.49
12/05/2025	13:21:12.425	50		45.48
			50	45.48
			50	45.48

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

Rheinmetall AG

Bid: 1 597.50
Ask: 1 598.00
Volume: 130 701
-5.78%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:08:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice