Tradegate Exchange

BASF SE

246

172

42.95

Date	Time	Volume	Order Volume	Price
09/12/2025	10:04:44.327	5		42.95
			5	42.95
			5	42.95
09/12/2025	10:04:28.628	100		42.95
			100	42.95
			100	42.95
09/12/2025	10:04:18.552	50		42.93
			50	42.93
			50	42.93
09/12/2025	10:04:16.261	550		42.95
			550	42.95
			550	42.95
09/12/2025	10:04:15.638	800		42.95
			800	42.95
			450	42.95
			100	42.95
			100	42.95
			150	42.95
09/12/2025	10:04:15.521	50		42.98
			50	42.98
			50	42.98
09/12/2025	10:04:15.383	150		42.99
			100	42.99
			150	42.99
			50	42.99
09/12/2025	10:04:13.136	2 884		43.00
			100	43.00
			100	43.00
			20	43.00
			2 884	43.00
			10	43.00
			1 000	43.00
			20	43.00
			10	43.00
			14	43.00
			12	43.00
			15	43.00
			10	43.00
			400	43.00
			30	43.00
			313	43.00
			150	43.00
			27	43.00
			33	43.00
			40	43.00
			100	43.00
			50	43.00
			30	43.00
			25	43.00
			25	43.00
			200	43.00
			25	43.00
			25	43.00
			100	43.00
09/12/2025	10:04:07.074	735		43.01
			235	43.01
			500	43.01
			735	43.01
09/12/2025	10:04:03.413	520		43.03
			520	43.03
			320	43.03
			200	43.03
09/12/2025	10:03:30.193	800		43.02
			800	43.02
			800	43.02
09/12/2025	10:03:25.664	200		43.03
			60	43.03
			200	43.03
			140	43.03
09/12/2025	10:03:11.406	50		43.04
			50	43.04
			50	43.04
09/12/2025	10:02:59.113	200		43.01
			200	43.01
			100	43.01
			100	43.01
09/12/2025	10:02:32.556	2		43.02
			2	43.02
			2	43.02
09/12/2025	10:02:00.627	100		43.04
			100	43.04
			100	43.04
09/12/2025	10:01:47.594	50		43.02
			50	43.02
			50	43.02
09/12/2025	10:01:39.731	20		43.04
			20	43.04
			20	43.04
09/12/2025	10:01:32.594	50		43.04
			50	43.04
			50	43.04
09/12/2025	10:01:08.961	1		43.05
			1	43.05
			1	43.05
09/12/2025	10:00:54.542	76		43.05
			76	43.05
			76	43.05
09/12/2025	10:00:54.440	24		43.06
			24	43.06
			24	43.06
09/12/2025	10:00:44.088	85		43.10
			85	43.10
			85	43.10
09/12/2025	10:00:41.368	624		43.10
			400	43.10
			174	43.10
			50	43.10
			624	43.10
09/12/2025	10:00:39.436	800		43.10
			300	43.10
			300	43.10
			200	43.10
			800	43.10
09/12/2025	10:00:39.303	173		43.11
			173	43.11
			173	43.11
09/12/2025	10:00:38.098	800		43.11
			800	43.11
			800	43.11
09/12/2025	10:00:37.961	355		43.12
			355	43.12
			355	43.12
09/12/2025	10:00:34.535	1 700		43.16
			800	43.16
			900	43.16
			1 700	43.16
09/12/2025	09:59:42.100	800		43.16
			800	43.16
			800	43.16
09/12/2025	09:59:10.458	40		43.15
			40	43.15
			40	43.15
09/12/2025	09:57:51.549	28		43.15
			28	43.15
			28	43.15
09/12/2025	09:57:23.570	200		43.16
			200	43.16
			200	43.16
09/12/2025	09:56:11.865	1		43.16
			1	43.16
			1	43.16
09/12/2025	09:55:38.261	200		43.16
			200	43.16
			200	43.16
09/12/2025	09:55:29.399	800		43.16
			800	43.16
			800	43.16
09/12/2025	09:55:03.848	100		43.15
			100	43.15
			100	43.15
09/12/2025	09:54:06.127	50		43.18
			50	43.18
			50	43.18
09/12/2025	09:53:51.193	60		43.16
			60	43.16
			60	43.16
09/12/2025	09:50:45.215	250		43.17
			250	43.17
			250	43.17
09/12/2025	09:50:30.453	100		43.17
			100	43.17
			100	43.17
09/12/2025	09:50:23.783	187		43.18
			187	43.18
			187	43.18
09/12/2025	09:48:40.292	450		43.15
			450	43.15
			450	43.15
09/12/2025	09:48:33.577	211		43.15
			211	43.15
			200	43.15
			11	43.15
09/12/2025	09:48:33.366	100		43.16
			100	43.16
			100	43.16
09/12/2025	09:48:15.687	400		43.17
			400	43.17
			400	43.17
09/12/2025	09:48:02.475	120		43.17
			120	43.17
			120	43.17
09/12/2025	09:47:12.333	100		43.17
			100	43.17
			100	43.17
09/12/2025	09:47:02.129	310		43.20
			300	43.20
			10	43.20
			190	43.20
			120	43.20
09/12/2025	09:46:03.598	800		43.18
			800	43.18
			800	43.18
09/12/2025	09:44:33.877	5 000		43.19
			5 000	43.19
			4 400	43.19
			240	43.19
			100	43.19
			100	43.19
			100	43.19
			20	43.19
			40	43.19
09/12/2025	09:44:22.141	600		43.20
			200	43.20
			200	43.20
			100	43.20
			600	43.20
			100	43.20
09/12/2025	09:43:47.299	200		43.24
			200	43.24
			200	43.24
09/12/2025	09:43:34.043	800		43.24
			800	43.24
			800	43.24
09/12/2025	09:43:33.171	5		43.24
			5	43.24
			5	43.24
09/12/2025	09:42:57.007	100		43.22
			100	43.22
			100	43.22
09/12/2025	09:40:31.393	20		43.24
			20	43.24
			20	43.24
09/12/2025	09:39:31.502	20		43.26
			20	43.26
			20	43.26
09/12/2025	09:35:08.139	330		43.28
			330	43.28
			330	43.28
09/12/2025	09:34:24.464	50		43.28
			50	43.28
			50	43.28
09/12/2025	09:34:09.739	47		43.27
			47	43.27
			47	43.27
09/12/2025	09:33:52.871	600		43.28
			600	43.28
			600	43.28
09/12/2025	09:32:39.086	10		43.22
			10	43.22
			10	43.22
09/12/2025	09:32:36.188	380		43.22
			30	43.22
			350	43.22
			380	43.22
09/12/2025	09:32:12.956	200		43.26
			200	43.26
			200	43.26
09/12/2025	09:31:54.293	250		43.27
			250	43.27
			250	43.27
09/12/2025	09:30:32.543	8		43.28
			8	43.28
			8	43.28
09/12/2025	09:30:32.316	227		43.28
			227	43.28
			227	43.28
09/12/2025	09:30:19.642	23		43.31
			23	43.31
			23	43.31
09/12/2025	09:28:56.372	800		43.33
			800	43.33
			800	43.33
09/12/2025	09:25:04.547	50		43.47
			50	43.47
			50	43.47
09/12/2025	09:25:03.587	50		43.47
			50	43.47
			50	43.47
09/12/2025	09:24:20.355	100		43.48
			100	43.48
			100	43.48
09/12/2025	09:23:16.980	69		43.53
			69	43.53
			69	43.53
09/12/2025	09:22:55.357	41		43.54
			41	43.54
			41	43.54
09/12/2025	09:22:08.299	40		43.52
			40	43.52
			40	43.52
09/12/2025	09:21:53.179	10		43.61
			10	43.61
			10	43.61
09/12/2025	09:21:30.805	600		43.59
			600	43.59
			600	43.59
09/12/2025	09:20:56.692	100		43.56
			100	43.56
			100	43.56
09/12/2025	09:20:55.755	15		43.57
			15	43.57
			15	43.57
09/12/2025	09:20:31.421	28		43.57
			28	43.57
			28	43.57
09/12/2025	09:19:29.334	450		43.53
			450	43.53
			450	43.53
09/12/2025	09:19:25.462	103		43.54
			103	43.54
			103	43.54
09/12/2025	09:18:48.622	321		43.50
			321	43.50
			321	43.50
09/12/2025	09:18:33.557	600		43.50
			600	43.50
			600	43.50
09/12/2025	09:18:32.254	600		43.50
			15	43.50
			600	43.50
			585	43.50
09/12/2025	09:18:19.323	183		43.48
			183	43.48
			183	43.48
09/12/2025	09:18:00.657	50		43.47
			50	43.47
			50	43.47
09/12/2025	09:17:52.156	311		43.45
			311	43.45
			311	43.45
09/12/2025	09:17:45.986	800		43.45
			800	43.45
			800	43.45
09/12/2025	09:17:30.719	122		43.44
			122	43.44
			122	43.44
09/12/2025	09:17:19.903	240		43.43
			240	43.43
			240	43.43
09/12/2025	09:17:07.325	250		43.44
			250	43.44
			250	43.44
09/12/2025	09:16:10.458	110		43.37
			110	43.37
			110	43.37
09/12/2025	09:15:50.536	5		43.38
			5	43.38
			5	43.38
09/12/2025	09:13:14.921	23		43.40
			23	43.40
			23	43.40
09/12/2025	09:12:32.082	1		43.37
			1	43.37
			1	43.37
09/12/2025	09:11:41.243	300		43.35
			300	43.35
			300	43.35
09/12/2025	09:11:37.762	600		43.35
			600	43.35
			600	43.35
09/12/2025	09:11:33.086	600		43.35
			600	43.35
			600	43.35
09/12/2025	09:10:55.300	600		43.35
			600	43.35
			600	43.35
09/12/2025	09:10:03.158	600		43.36
			600	43.36
			600	43.36
09/12/2025	09:09:50.206	16		43.36
			16	43.36
			16	43.36
09/12/2025	09:09:03.858	500		43.37
			500	43.37
			500	43.37
09/12/2025	09:09:03.589	600		43.37
			600	43.37
			600	43.37
09/12/2025	09:07:39.352	150		43.36
			150	43.36
			150	43.36
09/12/2025	09:06:18.799	131		43.35
			131	43.35
			131	43.35
09/12/2025	09:06:10.253	250		43.35
			250	43.35
			250	43.35
09/12/2025	09:05:10.685	50		43.48
			50	43.48
			50	43.48
09/12/2025	09:05:05.596	3		43.47
			3	43.47
			3	43.47
09/12/2025	09:04:57.713	14		43.48
			14	43.48
			14	43.48
09/12/2025	09:04:47.832	14		43.43
			14	43.43
			14	43.43
09/12/2025	09:04:34.701	500		43.46
			500	43.46
			500	43.46
09/12/2025	09:04:31.328	500		43.47
			500	43.47
			500	43.47
09/12/2025	09:04:31.162	500		43.48
			500	43.48
			500	43.48
09/12/2025	09:03:17.531	10		43.43
			10	43.43
			10	43.43
09/12/2025	09:02:29.709	20		43.43
			20	43.43
			20	43.43
09/12/2025	09:01:27.303	170		43.26
			170	43.26
			170	43.26
09/12/2025	09:00:25.634	1 141		43.29
			1 141	43.29
			1 141	43.29
09/12/2025	09:00:23.325	650		43.30
			600	43.30
			50	43.30
			650	43.30
09/12/2025	08:58:26.092	1 800		43.36
			1 800	43.36
			1 800	43.36
09/12/2025	08:58:02.558	500		43.37
			500	43.37
			500	43.37
09/12/2025	08:57:32.784	4		43.40
			4	43.40
			4	43.40
09/12/2025	08:56:49.984	300		43.37
			300	43.37
			300	43.37
09/12/2025	08:56:30.770	30		43.37
			30	43.37
			30	43.37
09/12/2025	08:55:56.571	5		43.37
			5	43.37
			5	43.37
09/12/2025	08:54:23.404	50		43.37
			50	43.37
			50	43.37
09/12/2025	08:52:55.476	8		43.37
			8	43.37
			8	43.37
09/12/2025	08:51:24.914	70		43.37
			70	43.37
			70	43.37
09/12/2025	08:51:05.064	20		43.40
			20	43.40
			20	43.40
09/12/2025	08:51:04.956	430		43.39
			430	43.39
			315	43.39
			115	43.39
09/12/2025	08:50:45.145	200		43.37
			200	43.37
			200	43.37
09/12/2025	08:47:02.205	500		43.37
			500	43.37
			500	43.37
09/12/2025	08:46:59.607	500		43.37
			500	43.37
			500	43.37
09/12/2025	08:46:48.060	500		43.36
			500	43.36
			500	43.36
09/12/2025	08:44:15.874	100		43.35
			100	43.35
			100	43.35
09/12/2025	08:42:39.791	60		43.29
			60	43.29
			60	43.29
09/12/2025	08:37:20.070	370		43.29
			170	43.29
			370	43.29
			100	43.29
			100	43.29
09/12/2025	08:37:05.896	230		43.36
			180	43.36
			230	43.36
			50	43.36
09/12/2025	08:36:19.363	10		43.36
			10	43.36
			10	43.36
09/12/2025	08:35:13.140	46		43.29
			46	43.29
			46	43.29
09/12/2025	08:35:07.298	604		43.31
			202	43.31
			402	43.31
			604	43.31
09/12/2025	08:30:47.935	10		43.29
			10	43.29
			10	43.29
09/12/2025	08:30:17.287	50		43.32
			50	43.32
			50	43.32
09/12/2025	08:29:57.925	100		43.36
			100	43.36
			100	43.36
09/12/2025	08:27:49.896	1 500		43.36
			1 500	43.36
			1 500	43.36
09/12/2025	08:27:30.535	1 200		43.37
			700	43.37
			1 200	43.37
			500	43.37
09/12/2025	08:27:09.503	500		43.35
			500	43.35
			500	43.35
09/12/2025	08:26:21.736	160		43.31
			160	43.31
			160	43.31
09/12/2025	08:25:13.219	44		43.35
			44	43.35
			44	43.35
09/12/2025	08:20:30.138	20		43.35
			20	43.35
			20	43.35
09/12/2025	08:18:08.785	25		43.35
			25	43.35
			25	43.35
09/12/2025	08:15:29.809	31		43.35
			31	43.35
			31	43.35
09/12/2025	08:15:13.903	46		43.29
			46	43.29
			46	43.29
09/12/2025	08:11:03.158	50		43.35
			50	43.35
			50	43.35
09/12/2025	08:08:54.510	6		43.29
			6	43.29
			6	43.29
09/12/2025	08:08:13.916	250		43.36
			250	43.36
			250	43.36
09/12/2025	08:07:55.372	150		43.36
			150	43.36
			150	43.36
09/12/2025	08:07:41.255	900		43.33
			900	43.33
			900	43.33
09/12/2025	08:07:34.750	500		43.34
			500	43.34
			500	43.34
09/12/2025	08:06:12.313	500		43.30
			500	43.30
			500	43.30
09/12/2025	08:05:59.279	500		43.37
			500	43.37
			500	43.37
09/12/2025	08:05:50.494	500		43.36
			500	43.36
			500	43.36
09/12/2025	08:00:38.863	3		43.29
			3	43.29
			3	43.29
09/12/2025	08:00:12.134	2		43.36
			2	43.36
			2	43.36
09/12/2025	08:00:11.936	5		43.36
			5	43.36
			5	43.36
09/12/2025	08:00:11.227	3		43.29
			3	43.29
			3	43.29
09/12/2025	07:44:43.126	25		43.38
			25	43.38
			25	43.38
09/12/2025	07:39:52.520	200		43.26
			200	43.26
			200	43.26
09/12/2025	07:36:37.868	200		43.29
			200	43.29
			15	43.29
			185	43.29
09/12/2025	07:34:58.221	500		43.26
			500	43.26
			500	43.26
09/12/2025	07:30:03.533	498		43.26
			230	43.26
			60	43.26
			211	43.26
			120	43.26
			100	43.26
			4	43.26
			6	43.26
			20	43.26
			71	43.26
			90	43.26
			6	43.26
			78	43.26

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: 1 657.00
Ask: 1 658.00
Volume: 31 275
+2.63%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 10:05:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice