Tradegate Exchange

BASF SE

1607

1079

41.83

Date	Time	Volume	Order Volume	Price
04/11/2025	15:43:23.989	500		41.83
			500	41.83
			500	41.83
04/11/2025	15:43:20.277	17		41.82
			17	41.82
			17	41.82
04/11/2025	15:43:00.232	96		41.82
			96	41.82
			96	41.82
04/11/2025	15:42:47.282	30		41.83
			30	41.83
			30	41.83
04/11/2025	15:42:32.535	25		41.84
			25	41.84
			25	41.84
04/11/2025	15:42:31.017	196		41.84
			196	41.84
			196	41.84
04/11/2025	15:42:27.784	200		41.84
			200	41.84
			200	41.84
04/11/2025	15:42:20.800	20		41.84
			20	41.84
			20	41.84
04/11/2025	15:41:34.890	1 400		41.85
			1 400	41.85
			1 400	41.85
04/11/2025	15:41:27.757	600		41.83
			600	41.83
			600	41.83
04/11/2025	15:41:24.762	100		41.83
			100	41.83
			100	41.83
04/11/2025	15:41:23.528	3		41.83
			3	41.83
			3	41.83
04/11/2025	15:41:19.600	60		41.83
			60	41.83
			60	41.83
04/11/2025	15:41:10.228	4		41.83
			4	41.83
			4	41.83
04/11/2025	15:40:59.543	100		41.84
			100	41.84
			100	41.84
04/11/2025	15:40:35.342	335		41.81
			100	41.81
			335	41.81
			235	41.81
04/11/2025	15:40:23.738	4		41.83
			4	41.83
			4	41.83
04/11/2025	15:40:16.717	3		41.83
			3	41.83
			3	41.83
04/11/2025	15:40:14.665	1 200		41.83
			1 200	41.83
			1 200	41.83
04/11/2025	15:40:08.279	800		41.83
			800	41.83
			800	41.83
04/11/2025	15:39:06.077	200		41.83
			200	41.83
			200	41.83
04/11/2025	15:38:38.395	800		41.82
			800	41.82
			800	41.82
04/11/2025	15:38:36.187	100		41.83
			100	41.83
			100	41.83
04/11/2025	15:38:20.503	100		41.82
			100	41.82
			100	41.82
04/11/2025	15:38:18.292	240		41.82
			240	41.82
			240	41.82
04/11/2025	15:37:33.147	400		41.82
			150	41.82
			400	41.82
			50	41.82
			200	41.82
04/11/2025	15:37:29.490	100		41.84
			100	41.84
			100	41.84
04/11/2025	15:37:22.359	800		41.84
			800	41.84
			800	41.84
04/11/2025	15:36:55.192	100		41.85
			100	41.85
			100	41.85
04/11/2025	15:36:23.164	1		41.83
			1	41.83
			1	41.83
04/11/2025	15:36:11.073	100		41.83
			100	41.83
			100	41.83
04/11/2025	15:35:50.696	300		41.85
			300	41.85
			300	41.85
04/11/2025	15:35:25.970	120		41.85
			120	41.85
			120	41.85
04/11/2025	15:34:39.751	45		41.86
			45	41.86
			45	41.86
04/11/2025	15:34:09.029	200		41.87
			200	41.87
			200	41.87
04/11/2025	15:34:02.293	450		41.87
			450	41.87
			450	41.87
04/11/2025	15:33:35.311	50		41.85
			50	41.85
			50	41.85
04/11/2025	15:33:34.891	150		41.86
			150	41.86
			150	41.86
04/11/2025	15:33:27.516	50		41.86
			50	41.86
			50	41.86
04/11/2025	15:33:16.180	150		41.86
			150	41.86
			150	41.86
04/11/2025	15:32:44.503	150		41.84
			150	41.84
			150	41.84
04/11/2025	15:32:34.502	208		41.85
			25	41.85
			18	41.85
			15	41.85
			100	41.85
			50	41.85
			208	41.85
04/11/2025	15:32:18.315	100		41.86
			100	41.86
			100	41.86
04/11/2025	15:32:00.114	25		41.86
			25	41.86
			25	41.86
04/11/2025	15:31:39.699	300		41.90
			300	41.90
			300	41.90
04/11/2025	15:31:38.425	71		41.89
			71	41.89
			71	41.89
04/11/2025	15:31:32.153	50		41.89
			50	41.89
			50	41.89
04/11/2025	15:31:31.720	25		41.90
			25	41.90
			25	41.90
04/11/2025	15:30:50.504	1		41.87
			1	41.87
			1	41.87
04/11/2025	15:30:36.969	200		41.87
			118	41.87
			82	41.87
			200	41.87
04/11/2025	15:30:34.962	100		41.87
			100	41.87
			100	41.87
04/11/2025	15:30:04.611	100		41.88
			100	41.88
			100	41.88
04/11/2025	15:30:03.573	50		41.89
			50	41.89
			50	41.89
04/11/2025	15:30:01.042	260		41.88
			260	41.88
			60	41.88
			100	41.88
			100	41.88
04/11/2025	15:29:55.229	20		41.88
			20	41.88
			4	41.88
			16	41.88
04/11/2025	15:29:25.776	200		41.90
			200	41.90
			200	41.90
04/11/2025	15:29:22.683	800		41.90
			800	41.90
			800	41.90
04/11/2025	15:29:18.413	50		41.90
			50	41.90
			50	41.90
04/11/2025	15:29:14.477	315		41.90
			315	41.90
			315	41.90
04/11/2025	15:28:58.164	600		41.90
			85	41.90
			100	41.90
			600	41.90
			115	41.90
			300	41.90
04/11/2025	15:28:51.189	200		41.91
			200	41.91
			200	41.91
04/11/2025	15:28:51.127	15		41.92
			15	41.92
			15	41.92
04/11/2025	15:26:07.698	25		41.95
			25	41.95
			25	41.95
04/11/2025	15:25:54.238	75		41.95
			35	41.95
			40	41.95
			75	41.95
04/11/2025	15:24:32.453	12		41.99
			12	41.99
			12	41.99
04/11/2025	15:24:27.156	13		41.99
			13	41.99
			13	41.99
04/11/2025	15:24:15.284	62		41.99
			62	41.99
			62	41.99
04/11/2025	15:23:36.413	200		41.98
			200	41.98
			200	41.98
04/11/2025	15:23:06.385	10		41.98
			10	41.98
			10	41.98
04/11/2025	15:22:43.152	100		41.98
			100	41.98
			100	41.98
04/11/2025	15:22:08.182	250		41.97
			250	41.97
			250	41.97
04/11/2025	15:21:26.017	127		41.97
			100	41.97
			27	41.97
			127	41.97
04/11/2025	15:21:00.811	71		41.98
			71	41.98
			71	41.98
04/11/2025	15:20:41.697	116		41.98
			116	41.98
			116	41.98
04/11/2025	15:19:18.729	15		41.98
			15	41.98
			15	41.98
04/11/2025	15:19:18.613	469		41.99
			469	41.99
			200	41.99
			119	41.99
			150	41.99
04/11/2025	15:17:31.999	800		41.99
			800	41.99
			800	41.99
04/11/2025	15:17:08.068	22		41.98
			22	41.98
			22	41.98
04/11/2025	15:16:05.914	100		42.00
			100	42.00
			100	42.00
04/11/2025	15:15:56.595	95		41.99
			95	41.99
			95	41.99
04/11/2025	15:15:30.536	10		41.98
			10	41.98
			10	41.98
04/11/2025	15:14:00.918	42		41.99
			42	41.99
			42	41.99
04/11/2025	15:13:58.295	150		42.00
			150	42.00
			150	42.00
04/11/2025	15:12:20.401	22		42.01
			22	42.01
			22	42.01
04/11/2025	15:12:08.791	60		41.99
			60	41.99
			60	41.99
04/11/2025	15:11:46.348	119		41.99
			119	41.99
			119	41.99
04/11/2025	15:11:09.037	50		41.98
			50	41.98
			50	41.98
04/11/2025	15:10:33.821	800		41.98
			800	41.98
			800	41.98
04/11/2025	15:07:30.122	200		41.98
			200	41.98
			200	41.98
04/11/2025	15:07:19.676	800		41.98
			800	41.98
			800	41.98
04/11/2025	15:06:59.385	700		41.98
			700	41.98
			400	41.98
			300	41.98
04/11/2025	15:06:13.883	330		41.99
			330	41.99
			330	41.99
04/11/2025	15:05:13.311	300		41.99
			300	41.99
			300	41.99
04/11/2025	15:04:32.510	2 059		42.00
			564	42.00
			75	42.00
			1 250	42.00
			170	42.00
			2 059	42.00
04/11/2025	15:03:41.643	800		42.00
			150	42.00
			650	42.00
			800	42.00
04/11/2025	15:02:39.471	445		42.01
			445	42.01
			445	42.01
04/11/2025	15:02:29.237	200		42.03
			200	42.03
			200	42.03
04/11/2025	15:02:28.644	4		42.03
			4	42.03
			4	42.03
04/11/2025	15:02:19.593	180		42.04
			180	42.04
			180	42.04
04/11/2025	15:01:08.628	400		42.07
			400	42.07
			400	42.07
04/11/2025	14:59:12.151	300		42.08
			300	42.08
			300	42.08
04/11/2025	14:59:09.776	2 800		42.09
			2 800	42.09
			2 800	42.09
04/11/2025	14:58:47.527	800		42.10
			800	42.10
			800	42.10
04/11/2025	14:57:52.106	800		42.10
			800	42.10
			800	42.10
04/11/2025	14:56:49.843	800		42.10
			800	42.10
			800	42.10
04/11/2025	14:55:25.746	1		42.09
			1	42.09
			1	42.09
04/11/2025	14:55:17.996	30		42.09
			30	42.09
			30	42.09
04/11/2025	14:54:15.972	150		42.09
			150	42.09
			150	42.09
04/11/2025	14:54:04.837	500		42.09
			500	42.09
			500	42.09
04/11/2025	14:52:47.713	600		42.08
			600	42.08
			600	42.08
04/11/2025	14:51:58.659	10		42.09
			10	42.09
			10	42.09
04/11/2025	14:51:32.945	200		42.08
			200	42.08
			200	42.08
04/11/2025	14:49:54.426	18		42.08
			18	42.08
			18	42.08
04/11/2025	14:44:32.829	375		42.07
			375	42.07
			375	42.07
04/11/2025	14:43:51.751	50		42.09
			50	42.09
			50	42.09
04/11/2025	14:43:42.234	500		42.09
			500	42.09
			500	42.09
04/11/2025	14:43:22.695	500		42.10
			500	42.10
			500	42.10
04/11/2025	14:43:03.236	250		42.09
			250	42.09
			250	42.09
04/11/2025	14:41:56.921	13		42.10
			13	42.10
			13	42.10
04/11/2025	14:39:37.858	75		42.10
			75	42.10
			75	42.10
04/11/2025	14:37:59.994	2		42.10
			2	42.10
			2	42.10
04/11/2025	14:37:59.905	50		42.09
			50	42.09
			50	42.09
04/11/2025	14:37:57.749	50		42.09
			50	42.09
			50	42.09
04/11/2025	14:36:30.025	100		42.08
			100	42.08
			100	42.08
04/11/2025	14:35:10.277	500		42.07
			500	42.07
			500	42.07
04/11/2025	14:33:37.147	100		42.06
			100	42.06
			100	42.06
04/11/2025	14:33:24.242	100		42.06
			100	42.06
			100	42.06
04/11/2025	14:32:58.918	30		42.05
			30	42.05
			30	42.05
04/11/2025	14:32:02.903	40		42.06
			40	42.06
			40	42.06
04/11/2025	14:31:07.876	100		42.00
			100	42.00
			100	42.00
04/11/2025	14:31:07.094	100		42.01
			100	42.01
			100	42.01
04/11/2025	14:30:39.450	500		42.00
			500	42.00
			150	42.00
			350	42.00
04/11/2025	14:29:58.618	147		42.01
			147	42.01
			147	42.01
04/11/2025	14:29:50.776	50		42.02
			50	42.02
			50	42.02
04/11/2025	14:29:01.347	100		42.02
			100	42.02
			100	42.02
04/11/2025	14:27:47.166	600		42.03
			600	42.03
			600	42.03
04/11/2025	14:27:21.609	25		42.03
			25	42.03
			25	42.03
04/11/2025	14:25:13.507	80		42.06
			80	42.06
			80	42.06
04/11/2025	14:24:08.161	250		42.06
			250	42.06
			250	42.06
04/11/2025	14:23:51.190	240		42.06
			240	42.06
			240	42.06
04/11/2025	14:22:35.783	24		42.07
			24	42.07
			24	42.07
04/11/2025	14:22:25.611	700		42.05
			700	42.05
			700	42.05
04/11/2025	14:21:31.881	600		42.05
			600	42.05
			600	42.05
04/11/2025	14:20:55.400	450		42.07
			450	42.07
			450	42.07
04/11/2025	14:20:41.478	300		42.06
			300	42.06
			300	42.06
04/11/2025	14:20:24.992	25		42.06
			25	42.06
			25	42.06
04/11/2025	14:19:44.187	200		42.02
			200	42.02
			200	42.02
04/11/2025	14:18:41.473	200		42.02
			200	42.02
			200	42.02
04/11/2025	14:18:35.086	200		42.02
			200	42.02
			200	42.02
04/11/2025	14:18:14.521	20		42.03
			20	42.03
			20	42.03
04/11/2025	14:17:38.948	100		42.03
			100	42.03
			100	42.03
04/11/2025	14:14:52.274	100		42.00
			100	42.00
			100	42.00
04/11/2025	14:13:41.273	100		41.98
			100	41.98
			100	41.98
04/11/2025	14:12:51.321	251		41.97
			251	41.97
			251	41.97
04/11/2025	14:12:05.112	100		41.97
			100	41.97
			100	41.97
04/11/2025	14:11:38.781	100		41.97
			100	41.97
			100	41.97
04/11/2025	14:11:00.230	800		41.99
			800	41.99
			800	41.99
04/11/2025	14:10:34.467	18		41.99
			18	41.99
			18	41.99
04/11/2025	14:09:36.816	22		41.99
			22	41.99
			22	41.99
04/11/2025	14:09:33.585	40		41.97
			40	41.97
			2	41.97
			13	41.97
			25	41.97
04/11/2025	14:07:43.920	800		41.97
			800	41.97
			800	41.97
04/11/2025	14:05:38.454	800		41.99
			800	41.99
			800	41.99
04/11/2025	14:04:20.929	25		41.99
			25	41.99
			25	41.99
04/11/2025	14:04:19.065	200		42.00
			200	42.00
			200	42.00
04/11/2025	14:04:15.190	800		42.00
			800	42.00
			800	42.00
04/11/2025	14:04:15.066	200		42.01
			200	42.01
			200	42.01
04/11/2025	14:03:59.442	800		42.01
			800	42.01
			800	42.01
04/11/2025	14:03:32.425	30		42.01
			30	42.01
			30	42.01
04/11/2025	14:03:00.082	25		42.00
			25	42.00
			25	42.00
04/11/2025	14:02:26.840	800		41.99
			800	41.99
			800	41.99
04/11/2025	14:02:04.630	15		41.99
			15	41.99
			15	41.99
04/11/2025	14:01:26.759	15		41.98
			15	41.98
			15	41.98
04/11/2025	14:00:37.492	50		42.00
			50	42.00
			50	42.00
04/11/2025	14:00:36.963	50		42.00
			50	42.00
			50	42.00
04/11/2025	13:59:13.009	150		41.98
			150	41.98
			150	41.98
04/11/2025	13:58:52.855	55		41.96
			55	41.96
			55	41.96
04/11/2025	13:58:40.370	10		41.96
			10	41.96
			10	41.96
04/11/2025	13:58:21.463	15		41.96
			15	41.96
			15	41.96
04/11/2025	13:57:49.758	100		41.95
			100	41.95
			100	41.95
04/11/2025	13:56:42.331	15		41.95
			15	41.95
			15	41.95
04/11/2025	13:56:28.701	250		41.95
			250	41.95
			250	41.95
04/11/2025	13:54:23.756	120		41.94
			120	41.94
			120	41.94
04/11/2025	13:53:47.894	26		41.94
			26	41.94
			26	41.94
04/11/2025	13:53:13.913	250		41.94
			250	41.94
			250	41.94
04/11/2025	13:52:48.512	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:52:46.127	400		41.94
			300	41.94
			100	41.94
			400	41.94
04/11/2025	13:52:00.460	700		41.94
			700	41.94
			700	41.94
04/11/2025	13:51:17.469	220		41.94
			220	41.94
			220	41.94
04/11/2025	13:51:04.336	400		41.94
			400	41.94
			400	41.94
04/11/2025	13:50:58.708	600		41.94
			600	41.94
			600	41.94
04/11/2025	13:50:50.823	350		41.94
			32	41.94
			318	41.94
			350	41.94
04/11/2025	13:49:57.179	500		41.94
			500	41.94
			500	41.94
04/11/2025	13:49:48.782	90		41.94
			90	41.94
			90	41.94
04/11/2025	13:49:11.994	120		41.94
			120	41.94
			120	41.94
04/11/2025	13:49:02.161	28		41.93
			28	41.93
			28	41.93
04/11/2025	13:48:59.026	22		41.94
			22	41.94
			22	41.94
04/11/2025	13:48:50.254	30		41.94
			30	41.94
			30	41.94
04/11/2025	13:48:42.370	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:48:32.339	60		41.94
			60	41.94
			60	41.94
04/11/2025	13:47:58.858	200		41.94
			200	41.94
			200	41.94
04/11/2025	13:47:52.192	690		41.94
			690	41.94
			690	41.94
04/11/2025	13:47:45.068	200		41.94
			200	41.94
			200	41.94
04/11/2025	13:47:06.475	24		41.94
			24	41.94
			24	41.94
04/11/2025	13:46:42.960	200		41.94
			200	41.94
			200	41.94
04/11/2025	13:46:28.267	20		41.94
			20	41.94
			20	41.94
04/11/2025	13:46:23.023	50		41.94
			50	41.94
			50	41.94
04/11/2025	13:46:16.707	500		41.94
			500	41.94
			500	41.94
04/11/2025	13:46:04.949	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:46:01.354	800		41.94
			800	41.94
			800	41.94
04/11/2025	13:45:59.125	60		41.94
			60	41.94
			60	41.94
04/11/2025	13:44:52.341	150		41.93
			150	41.93
			150	41.93
04/11/2025	13:44:25.683	50		41.93
			50	41.93
			50	41.93
04/11/2025	13:43:07.411	24		41.94
			24	41.94
			24	41.94
04/11/2025	13:43:00.570	24		41.94
			24	41.94
			24	41.94
04/11/2025	13:42:29.534	200		41.93
			200	41.93
			200	41.93
04/11/2025	13:42:22.753	25		41.94
			25	41.94
			25	41.94
04/11/2025	13:42:05.185	700		41.93
			700	41.93
			700	41.93
04/11/2025	13:41:45.796	90		41.94
			90	41.94
			90	41.94
04/11/2025	13:40:18.063	25		41.93
			25	41.93
			25	41.93
04/11/2025	13:40:16.884	100		41.93
			100	41.93
			100	41.93
04/11/2025	13:39:32.573	100		41.92
			100	41.92
			100	41.92
04/11/2025	13:39:15.415	56		41.91
			56	41.91
			56	41.91
04/11/2025	13:38:53.157	10		41.92
			10	41.92
			10	41.92
04/11/2025	13:38:35.653	25		41.94
			25	41.94
			25	41.94
04/11/2025	13:38:16.145	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:37:58.014	300		41.93
			300	41.93
			300	41.93
04/11/2025	13:37:50.436	1		41.93
			1	41.93
			1	41.93
04/11/2025	13:37:11.490	1		41.92
			1	41.92
			1	41.92
04/11/2025	13:37:04.267	300		41.92
			300	41.92
			300	41.92
04/11/2025	13:37:01.458	20		41.92
			20	41.92
			20	41.92
04/11/2025	13:35:58.724	100		41.91
			100	41.91
			100	41.91
04/11/2025	13:35:07.852	600		41.90
			600	41.90
			600	41.90
04/11/2025	13:34:29.941	100		41.93
			100	41.93
			100	41.93
04/11/2025	13:33:35.579	25		41.93
			25	41.93
			25	41.93
04/11/2025	13:32:33.017	477		41.92
			477	41.92
			477	41.92
04/11/2025	13:32:03.795	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:31:59.841	500		41.94
			500	41.94
			500	41.94
04/11/2025	13:31:33.072	19		41.94
			19	41.94
			19	41.94
04/11/2025	13:30:42.825	25		41.95
			25	41.95
			25	41.95
04/11/2025	13:30:02.679	25		41.95
			25	41.95
			25	41.95
04/11/2025	13:29:35.013	200		41.95
			200	41.95
			200	41.95
04/11/2025	13:29:33.005	800		41.95
			800	41.95
			800	41.95
04/11/2025	13:28:45.470	436		41.95
			436	41.95
			436	41.95
04/11/2025	13:27:19.299	600		41.95
			600	41.95
			600	41.95
04/11/2025	13:27:14.146	15		41.95
			15	41.95
			15	41.95
04/11/2025	13:26:57.221	50		41.94
			50	41.94
			50	41.94
04/11/2025	13:26:31.991	270		41.92
			70	41.92
			270	41.92
			200	41.92
04/11/2025	13:26:01.493	150		41.93
			150	41.93
			150	41.93
04/11/2025	13:24:20.006	25		41.92
			25	41.92
			25	41.92
04/11/2025	13:23:04.578	119		41.91
			119	41.91
			119	41.91
04/11/2025	13:22:38.554	120		41.91
			120	41.91
			120	41.91
04/11/2025	13:22:38.455	180		41.92
			180	41.92
			180	41.92
04/11/2025	13:21:36.612	100		41.94
			100	41.94
			100	41.94
04/11/2025	13:21:01.234	1 400		41.95
			1 400	41.95
			1 400	41.95
04/11/2025	13:20:48.093	600		41.94
			600	41.94
			600	41.94
04/11/2025	13:20:46.261	50		41.94
			50	41.94
			50	41.94
04/11/2025	13:19:48.913	30		41.95
			30	41.95
			30	41.95
04/11/2025	13:18:43.591	97		41.96
			97	41.96
			97	41.96
04/11/2025	13:18:31.965	210		41.95
			210	41.95
			210	41.95
04/11/2025	13:18:23.913	200		41.96
			200	41.96
			200	41.96
04/11/2025	13:18:15.388	500		41.94
			500	41.94
			500	41.94
04/11/2025	13:17:03.077	19		41.94
			19	41.94
			19	41.94
04/11/2025	13:13:33.512	3		41.93
			3	41.93
			3	41.93
04/11/2025	13:13:20.133	6		41.94
			6	41.94
			6	41.94
04/11/2025	13:12:47.164	100		41.95
			100	41.95
			100	41.95
04/11/2025	13:12:30.002	30		41.95
			30	41.95
			30	41.95
04/11/2025	13:12:21.752	560		41.95
			10	41.95
			50	41.95
			350	41.95
			560	41.95
			150	41.95
04/11/2025	13:11:51.074	200		41.97
			200	41.97
			200	41.97
04/11/2025	13:11:47.370	800		41.97
			800	41.97
			800	41.97
04/11/2025	13:11:42.787	35		41.96
			35	41.96
			35	41.96
04/11/2025	13:11:28.940	100		41.97
			100	41.97
			100	41.97
04/11/2025	13:10:14.183	3		41.96
			3	41.96
			3	41.96
04/11/2025	13:10:03.699	350		41.97
			350	41.97
			350	41.97
04/11/2025	13:09:57.682	15		41.96
			15	41.96
			15	41.96
04/11/2025	13:09:39.201	50		41.96
			50	41.96
			50	41.96
04/11/2025	13:09:11.680	40		41.96
			40	41.96
			40	41.96
04/11/2025	13:07:17.840	70		41.97
			70	41.97
			70	41.97
04/11/2025	13:06:43.934	20		41.97
			20	41.97
			20	41.97
04/11/2025	13:06:17.951	80		41.97
			80	41.97
			80	41.97
04/11/2025	13:06:09.260	200		41.96
			200	41.96
			200	41.96
04/11/2025	13:06:09.130	26		41.97
			26	41.97
			11	41.97
			15	41.97
04/11/2025	13:05:41.566	600		41.98
			600	41.98
			600	41.98
04/11/2025	13:04:00.962	260		41.98
			260	41.98
			260	41.98
04/11/2025	13:03:25.003	250		42.01
			250	42.01
			250	42.01
04/11/2025	13:02:13.866	100		41.98
			100	41.98
			100	41.98
04/11/2025	13:02:07.885	280		42.00
			280	42.00
			280	42.00
04/11/2025	13:02:07.803	2		42.12
			2	42.12
			2	42.12
04/11/2025	13:02:03.152	600		42.01
			450	42.01
			600	42.01
			120	42.01
			30	42.01
04/11/2025	13:01:04.446	80		42.12
			80	42.12
			80	42.12
04/11/2025	13:00:46.082	500		42.12
			500	42.12
			500	42.12
04/11/2025	13:00:29.238	500		42.12
			500	42.12
			500	42.12
04/11/2025	13:00:23.913	18		42.12
			18	42.12
			18	42.12
04/11/2025	13:00:01.807	1		42.01
			1	42.01
			1	42.01
04/11/2025	12:59:53.549	1		42.02
			1	42.02
			1	42.02
04/11/2025	12:59:46.264	200		42.01
			200	42.01
			200	42.01
04/11/2025	12:59:05.072	315		42.01
			315	42.01
			315	42.01
04/11/2025	12:58:30.972	50		42.02
			50	42.02
			50	42.02
04/11/2025	12:58:23.033	800		42.01
			800	42.01
			800	42.01
04/11/2025	12:58:12.072	150		42.02
			150	42.02
			150	42.02
04/11/2025	12:56:33.174	800		42.00
			720	42.00
			800	42.00
			20	42.00
			60	42.00
04/11/2025	12:56:25.362	12		42.01
			12	42.01
			12	42.01
04/11/2025	12:55:51.201	115		42.02
			115	42.02
			115	42.02
04/11/2025	12:55:49.081	340		42.02
			40	42.02
			340	42.02
			300	42.02
04/11/2025	12:55:29.946	700		42.01
			700	42.01
			700	42.01
04/11/2025	12:53:54.359	500		42.02
			500	42.02
			500	42.02
04/11/2025	12:53:23.375	150		42.01
			150	42.01
			150	42.01
04/11/2025	12:53:20.915	800		42.02
			800	42.02
			800	42.02
04/11/2025	12:53:16.284	700		42.01
			700	42.01
			700	42.01
04/11/2025	12:53:08.538	800		42.02
			800	42.02
			800	42.02
04/11/2025	12:52:20.856	800		42.01
			800	42.01
			800	42.01
04/11/2025	12:50:44.688	800		42.02
			800	42.02
			800	42.02
04/11/2025	12:50:07.918	84		42.05
			84	42.05
			84	42.05
04/11/2025	12:49:47.115	100		42.04
			100	42.04
			100	42.04
04/11/2025	12:49:06.415	800		42.02
			300	42.02
			500	42.02
			800	42.02
04/11/2025	12:48:22.212	25		42.03
			25	42.03
			25	42.03
04/11/2025	12:47:51.073	90		42.02
			90	42.02
			55	42.02
			35	42.02
04/11/2025	12:46:48.937	200		42.04
			200	42.04
			200	42.04
04/11/2025	12:46:43.208	800		42.04
			800	42.04
			800	42.04
04/11/2025	12:46:38.606	220		42.04
			220	42.04
			20	42.04
			200	42.04
04/11/2025	12:46:25.718	800		42.05
			800	42.05
			800	42.05

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

Nvidia Corp.

Bid: 176.22 / Ask: 176.26
Volume: 216 548
-1.90%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 15:43:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice