Tradegate Exchange

BASF SE

600

433

44.57

Date	Time	Volume	Order Volume	Price
15/12/2025	13:28:38.475	230		44.57
			230	44.57
			230	44.57
15/12/2025	13:28:33.603	350		44.58
			350	44.58
			350	44.58
15/12/2025	13:28:01.429	400		44.57
			400	44.57
			400	44.57
15/12/2025	13:27:42.027	300		44.58
			300	44.58
			300	44.58
15/12/2025	13:27:11.886	1 120		44.60
			1 120	44.60
			250	44.60
			870	44.60
15/12/2025	13:26:51.835	112		44.60
			99	44.60
			13	44.60
			112	44.60
15/12/2025	13:25:51.646	750		44.60
			700	44.60
			750	44.60
			50	44.60
15/12/2025	13:25:16.027	200		44.62
			200	44.62
			200	44.62
15/12/2025	13:23:12.895	800		44.66
			800	44.66
			800	44.66
15/12/2025	13:23:11.003	40		44.66
			40	44.66
			40	44.66
15/12/2025	13:22:36.630	200		44.66
			200	44.66
			200	44.66
15/12/2025	13:22:15.544	420		44.67
			420	44.67
			420	44.67
15/12/2025	13:19:17.686	270		44.69
			270	44.69
			270	44.69
15/12/2025	13:17:44.150	150		44.68
			150	44.68
			150	44.68
15/12/2025	13:15:33.793	100		44.75
			100	44.75
			100	44.75
15/12/2025	13:13:32.216	206		44.71
			206	44.71
			206	44.71
15/12/2025	13:12:47.327	100		44.70
			100	44.70
			100	44.70
15/12/2025	13:10:41.814	100		44.70
			100	44.70
			100	44.70
15/12/2025	13:10:28.354	700		44.71
			700	44.71
			700	44.71
15/12/2025	13:09:29.833	5		44.73
			5	44.73
			5	44.73
15/12/2025	13:07:29.261	110		44.73
			110	44.73
			110	44.73
15/12/2025	13:06:56.290	35		44.73
			35	44.73
			35	44.73
15/12/2025	13:06:53.573	100		44.73
			100	44.73
			100	44.73
15/12/2025	13:05:55.015	100		44.71
			100	44.71
			100	44.71
15/12/2025	13:05:34.507	60		44.73
			60	44.73
			60	44.73
15/12/2025	13:04:56.090	25		44.74
			25	44.74
			25	44.74
15/12/2025	13:04:21.363	1		44.75
			1	44.75
			1	44.75
15/12/2025	13:02:34.870	3		44.76
			3	44.76
			3	44.76
15/12/2025	12:57:31.076	449		44.75
			449	44.75
			449	44.75
15/12/2025	12:56:43.456	3		44.76
			3	44.76
			3	44.76
15/12/2025	12:56:24.522	600		44.75
			600	44.75
			600	44.75
15/12/2025	12:54:47.725	100		44.76
			100	44.76
			100	44.76
15/12/2025	12:53:20.300	220		44.75
			220	44.75
			220	44.75
15/12/2025	12:52:09.180	231		44.75
			231	44.75
			231	44.75
15/12/2025	12:51:52.662	300		44.75
			300	44.75
			300	44.75
15/12/2025	12:51:02.125	475		44.76
			475	44.76
			475	44.76
15/12/2025	12:50:12.317	20		44.75
			20	44.75
			20	44.75
15/12/2025	12:50:06.564	50		44.76
			50	44.76
			50	44.76
15/12/2025	12:49:23.003	10		44.77
			10	44.77
			10	44.77
15/12/2025	12:48:27.001	40		44.75
			40	44.75
			40	44.75
15/12/2025	12:48:13.833	5		44.75
			5	44.75
			5	44.75
15/12/2025	12:48:02.976	160		44.74
			160	44.74
			160	44.74
15/12/2025	12:47:49.909	40		44.74
			40	44.74
			40	44.74
15/12/2025	12:47:02.867	1		44.74
			1	44.74
			1	44.74
15/12/2025	12:45:56.335	200		44.74
			200	44.74
			200	44.74
15/12/2025	12:44:12.289	49		44.76
			49	44.76
			49	44.76
15/12/2025	12:44:04.546	40		44.77
			40	44.77
			40	44.77
15/12/2025	12:44:03.665	25		44.78
			25	44.78
			25	44.78
15/12/2025	12:43:51.260	5		44.78
			5	44.78
			5	44.78
15/12/2025	12:43:10.804	72		44.76
			72	44.76
			72	44.76
15/12/2025	12:40:52.245	100		44.74
			100	44.74
			100	44.74
15/12/2025	12:39:37.017	100		44.75
			100	44.75
			100	44.75
15/12/2025	12:34:47.532	180		44.70
			180	44.70
			180	44.70
15/12/2025	12:33:36.915	134		44.71
			134	44.71
			134	44.71
15/12/2025	12:32:35.707	300		44.69
			300	44.69
			300	44.69
15/12/2025	12:32:25.750	720		44.71
			720	44.71
			720	44.71
15/12/2025	12:32:20.837	600		44.70
			600	44.70
			600	44.70
15/12/2025	12:29:46.775	25		44.69
			25	44.69
			25	44.69
15/12/2025	12:29:34.188	25		44.69
			25	44.69
			25	44.69
15/12/2025	12:29:05.040	184		44.70
			184	44.70
			184	44.70
15/12/2025	12:28:50.933	50		44.71
			50	44.71
			50	44.71
15/12/2025	12:28:14.992	140		44.68
			140	44.68
			140	44.68
15/12/2025	12:27:54.538	700		44.67
			700	44.67
			700	44.67
15/12/2025	12:27:36.956	600		44.72
			600	44.72
			600	44.72
15/12/2025	12:26:58.765	100		44.69
			100	44.69
			100	44.69
15/12/2025	12:25:02.229	6		44.70
			6	44.70
			6	44.70
15/12/2025	12:23:23.780	75		44.70
			75	44.70
			75	44.70
15/12/2025	12:22:21.104	350		44.72
			350	44.72
			350	44.72
15/12/2025	12:21:54.423	70		44.72
			70	44.72
			70	44.72
15/12/2025	12:21:28.793	3		44.72
			3	44.72
			3	44.72
15/12/2025	12:21:17.761	12		44.71
			12	44.71
			12	44.71
15/12/2025	12:20:55.356	30		44.73
			30	44.73
			30	44.73
15/12/2025	12:17:50.618	25		44.67
			25	44.67
			25	44.67
15/12/2025	12:17:41.231	85		44.67
			85	44.67
			85	44.67
15/12/2025	12:16:58.865	50		44.70
			50	44.70
			50	44.70
15/12/2025	12:15:50.799	50		44.71
			50	44.71
			50	44.71
15/12/2025	12:14:59.327	100		44.68
			100	44.68
			100	44.68
15/12/2025	12:13:57.202	38		44.70
			38	44.70
			38	44.70
15/12/2025	12:12:01.848	10		44.69
			10	44.69
			10	44.69
15/12/2025	12:10:45.610	600		44.67
			600	44.67
			600	44.67
15/12/2025	12:09:58.813	300		44.68
			300	44.68
			300	44.68
15/12/2025	12:09:39.958	14		44.68
			14	44.68
			14	44.68
15/12/2025	12:07:15.912	300		44.68
			300	44.68
			300	44.68
15/12/2025	12:05:20.739	637		44.72
			637	44.72
			637	44.72
15/12/2025	12:04:23.705	90		44.70
			90	44.70
			90	44.70
15/12/2025	12:03:56.069	55		44.69
			55	44.69
			55	44.69
15/12/2025	12:03:28.589	80		44.72
			80	44.72
			80	44.72
15/12/2025	12:03:15.586	260		44.71
			260	44.71
			260	44.71
15/12/2025	12:02:56.740	100		44.71
			100	44.71
			100	44.71
15/12/2025	12:02:49.767	140		44.66
			140	44.66
			140	44.66
15/12/2025	12:01:57.653	350		44.66
			350	44.66
			350	44.66
15/12/2025	12:01:12.004	35		44.65
			35	44.65
			35	44.65
15/12/2025	12:01:07.490	50		44.66
			50	44.66
			50	44.66
15/12/2025	12:00:23.792	1		44.66
			1	44.66
			1	44.66
15/12/2025	12:00:17.486	300		44.67
			300	44.67
			300	44.67
15/12/2025	11:59:46.984	1		44.66
			1	44.66
			1	44.66
15/12/2025	11:59:35.703	8		44.66
			8	44.66
			8	44.66
15/12/2025	11:59:19.753	1		44.66
			1	44.66
			1	44.66
15/12/2025	11:58:42.912	70		44.65
			70	44.65
			70	44.65
15/12/2025	11:57:43.937	1		44.66
			1	44.66
			1	44.66
15/12/2025	11:56:05.148	300		44.64
			300	44.64
			300	44.64
15/12/2025	11:55:49.248	12		44.65
			12	44.65
			12	44.65
15/12/2025	11:55:16.627	100		44.66
			100	44.66
			100	44.66
15/12/2025	11:54:46.738	223		44.66
			223	44.66
			223	44.66
15/12/2025	11:54:25.404	223		44.65
			223	44.65
			223	44.65
15/12/2025	11:53:36.817	100		44.65
			100	44.65
			100	44.65
15/12/2025	11:52:19.510	15		44.66
			15	44.66
			15	44.66
15/12/2025	11:52:16.601	40		44.66
			40	44.66
			40	44.66
15/12/2025	11:51:12.033	30		44.67
			30	44.67
			30	44.67
15/12/2025	11:50:25.028	270		44.66
			270	44.66
			270	44.66
15/12/2025	11:50:19.161	100		44.67
			100	44.67
			100	44.67
15/12/2025	11:49:52.537	75		44.66
			75	44.66
			75	44.66
15/12/2025	11:49:19.595	250		44.65
			250	44.65
			250	44.65
15/12/2025	11:48:24.173	11		44.63
			11	44.63
			11	44.63
15/12/2025	11:46:04.187	9		44.64
			9	44.64
			9	44.64
15/12/2025	11:45:20.050	19		44.64
			19	44.64
			19	44.64
15/12/2025	11:44:32.051	100		44.65
			100	44.65
			100	44.65
15/12/2025	11:43:40.399	8		44.63
			8	44.63
			8	44.63
15/12/2025	11:42:36.643	200		44.65
			200	44.65
			200	44.65
15/12/2025	11:41:25.901	1		44.66
			1	44.66
			1	44.66
15/12/2025	11:39:25.218	30		44.62
			25	44.62
			5	44.62
			30	44.62
15/12/2025	11:38:18.519	250		44.64
			250	44.64
			250	44.64
15/12/2025	11:38:08.156	15		44.64
			15	44.64
			15	44.64
15/12/2025	11:37:27.732	600		44.66
			600	44.66
			600	44.66
15/12/2025	11:36:47.943	57		44.64
			57	44.64
			57	44.64
15/12/2025	11:34:17.910	1		44.63
			1	44.63
			1	44.63
15/12/2025	11:32:35.631	89		44.66
			89	44.66
			89	44.66
15/12/2025	11:32:10.472	5		44.67
			5	44.67
			5	44.67
15/12/2025	11:30:00.774	50		44.67
			50	44.67
			50	44.67
15/12/2025	11:28:27.169	5		44.68
			5	44.68
			5	44.68
15/12/2025	11:28:20.432	145		44.67
			145	44.67
			145	44.67
15/12/2025	11:26:59.443	40		44.68
			40	44.68
			40	44.68
15/12/2025	11:26:32.783	100		44.68
			100	44.68
			100	44.68
15/12/2025	11:25:58.842	190		44.69
			190	44.69
			190	44.69
15/12/2025	11:25:43.620	35		44.70
			35	44.70
			35	44.70
15/12/2025	11:25:43.544	177		44.70
			177	44.70
			177	44.70
15/12/2025	11:24:36.019	425		44.71
			425	44.71
			425	44.71
15/12/2025	11:22:00.585	20		44.74
			20	44.74
			20	44.74
15/12/2025	11:18:52.744	30		44.80
			30	44.80
			30	44.80
15/12/2025	11:17:57.925	112		44.83
			112	44.83
			112	44.83
15/12/2025	11:16:51.950	68		44.80
			68	44.80
			68	44.80
15/12/2025	11:15:24.640	538		44.81
			538	44.81
			538	44.81
15/12/2025	11:15:01.587	82		44.83
			82	44.83
			82	44.83
15/12/2025	11:13:48.323	4 950		44.74
			4 950	44.74
			4 950	44.74
15/12/2025	11:13:34.814	800		44.79
			800	44.79
			800	44.79
15/12/2025	11:13:12.398	34		44.79
			34	44.79
			34	44.79
15/12/2025	11:13:06.060	200		44.80
			200	44.80
			80	44.80
			120	44.80
15/12/2025	11:13:05.752	700		44.79
			680	44.79
			20	44.79
			700	44.79
15/12/2025	11:12:32.111	600		44.77
			600	44.77
			600	44.77
15/12/2025	11:12:13.162	260		44.76
			260	44.76
			260	44.76
15/12/2025	11:10:47.970	100		44.75
			100	44.75
			100	44.75
15/12/2025	11:09:48.901	100		44.71
			100	44.71
			100	44.71
15/12/2025	11:09:16.340	4		44.69
			4	44.69
			4	44.69
15/12/2025	11:08:35.100	125		44.70
			125	44.70
			125	44.70
15/12/2025	11:08:32.372	45		44.69
			45	44.69
			45	44.69
15/12/2025	11:07:18.847	82		44.66
			82	44.66
			82	44.66
15/12/2025	11:06:32.904	100		44.65
			100	44.65
			100	44.65
15/12/2025	11:06:01.413	7		44.65
			7	44.65
			7	44.65
15/12/2025	11:04:57.668	170		44.66
			170	44.66
			170	44.66
15/12/2025	11:03:29.831	550		44.66
			550	44.66
			550	44.66
15/12/2025	11:03:24.732	700		44.66
			700	44.66
			700	44.66
15/12/2025	11:03:15.936	3		44.66
			3	44.66
			3	44.66
15/12/2025	11:02:24.327	300		44.71
			300	44.71
			300	44.71
15/12/2025	11:01:02.528	4		44.68
			4	44.68
			4	44.68
15/12/2025	11:00:41.516	200		44.69
			200	44.69
			200	44.69
15/12/2025	11:00:15.434	330		44.65
			330	44.65
			330	44.65
15/12/2025	10:59:41.026	100		44.66
			100	44.66
			100	44.66
15/12/2025	10:58:02.657	110		44.63
			110	44.63
			110	44.63
15/12/2025	10:58:01.274	115		44.63
			115	44.63
			115	44.63
15/12/2025	10:57:54.624	3		44.61
			3	44.61
			3	44.61
15/12/2025	10:57:54.464	33		44.61
			33	44.61
			33	44.61
15/12/2025	10:57:37.570	20		44.61
			20	44.61
			20	44.61
15/12/2025	10:57:21.728	450		44.62
			450	44.62
			450	44.62
15/12/2025	10:57:03.662	30		44.62
			30	44.62
			30	44.62
15/12/2025	10:55:41.858	67		44.66
			67	44.66
			67	44.66
15/12/2025	10:55:27.651	120		44.68
			120	44.68
			120	44.68
15/12/2025	10:55:14.078	10		44.69
			10	44.69
			10	44.69
15/12/2025	10:54:32.608	8		44.69
			8	44.69
			8	44.69
15/12/2025	10:53:40.299	30		44.67
			30	44.67
			30	44.67
15/12/2025	10:52:44.552	1 200		44.70
			1 200	44.70
			1 200	44.70
15/12/2025	10:52:38.481	800		44.69
			800	44.69
			800	44.69
15/12/2025	10:52:28.755	70		44.68
			70	44.68
			70	44.68
15/12/2025	10:51:54.156	143		44.68
			143	44.68
			119	44.68
			24	44.68
15/12/2025	10:51:50.732	500		44.70
			500	44.70
			500	44.70
15/12/2025	10:51:14.185	300		44.70
			300	44.70
			300	44.70
15/12/2025	10:49:50.763	200		44.70
			200	44.70
			200	44.70
15/12/2025	10:49:36.988	9		44.69
			9	44.69
			9	44.69
15/12/2025	10:48:48.226	340		44.73
			340	44.73
			340	44.73
15/12/2025	10:48:19.148	415		44.74
			415	44.74
			415	44.74
15/12/2025	10:48:09.744	3		44.74
			3	44.74
			3	44.74
15/12/2025	10:47:10.690	50		44.74
			50	44.74
			50	44.74
15/12/2025	10:47:02.138	400		44.76
			400	44.76
			400	44.76
15/12/2025	10:46:30.381	30		44.76
			30	44.76
			30	44.76
15/12/2025	10:45:51.802	155		44.74
			155	44.74
			155	44.74
15/12/2025	10:44:19.449	200		44.73
			200	44.73
			200	44.73
15/12/2025	10:44:08.933	800		44.73
			800	44.73
			800	44.73
15/12/2025	10:43:14.556	596		44.74
			596	44.74
			596	44.74
15/12/2025	10:42:49.919	15		44.75
			15	44.75
			15	44.75
15/12/2025	10:41:49.308	172		44.74
			172	44.74
			172	44.74
15/12/2025	10:41:31.078	50		44.75
			50	44.75
			50	44.75
15/12/2025	10:41:24.836	5		44.75
			5	44.75
			5	44.75
15/12/2025	10:40:22.217	5		44.73
			5	44.73
			5	44.73
15/12/2025	10:40:17.126	68		44.72
			68	44.72
			68	44.72
15/12/2025	10:40:12.049	282		44.72
			282	44.72
			282	44.72
15/12/2025	10:39:49.540	400		44.74
			400	44.74
			400	44.74
15/12/2025	10:39:42.221	600		44.74
			600	44.74
			600	44.74
15/12/2025	10:38:11.879	82		44.70
			82	44.70
			82	44.70
15/12/2025	10:37:58.712	10		44.71
			10	44.71
			10	44.71
15/12/2025	10:37:08.348	200		44.68
			200	44.68
			200	44.68
15/12/2025	10:36:07.742	500		44.70
			500	44.70
			500	44.70
15/12/2025	10:35:36.335	25		44.71
			25	44.71
			25	44.71
15/12/2025	10:34:38.248	55		44.70
			55	44.70
			55	44.70
15/12/2025	10:34:25.279	65		44.71
			65	44.71
			65	44.71
15/12/2025	10:34:13.647	450		44.71
			450	44.71
			450	44.71
15/12/2025	10:33:48.566	25		44.69
			25	44.69
			25	44.69
15/12/2025	10:33:47.246	10		44.71
			10	44.71
			10	44.71
15/12/2025	10:33:11.265	50		44.70
			50	44.70
			50	44.70
15/12/2025	10:33:00.359	3		44.66
			3	44.66
			3	44.66
15/12/2025	10:32:34.226	250		44.67
			250	44.67
			250	44.67
15/12/2025	10:32:31.868	1		44.68
			1	44.68
			1	44.68
15/12/2025	10:31:38.797	460		44.68
			460	44.68
			460	44.68
15/12/2025	10:31:15.259	750		44.66
			750	44.66
			750	44.66
15/12/2025	10:29:50.529	99		44.73
			99	44.73
			99	44.73
15/12/2025	10:29:03.289	18		44.73
			18	44.73
			18	44.73
15/12/2025	10:28:56.694	570		44.72
			570	44.72
			570	44.72
15/12/2025	10:27:53.309	150		44.74
			150	44.74
			150	44.74
15/12/2025	10:26:52.672	415		44.76
			415	44.76
			415	44.76
15/12/2025	10:25:47.860	50		44.80
			39	44.80
			50	44.80
			11	44.80
15/12/2025	10:23:55.073	300		44.84
			300	44.84
			300	44.84
15/12/2025	10:23:39.908	70		44.83
			70	44.83
			70	44.83
15/12/2025	10:22:35.666	3		44.84
			3	44.84
			3	44.84
15/12/2025	10:22:17.439	10		44.86
			10	44.86
			10	44.86
15/12/2025	10:22:11.841	800		44.87
			800	44.87
			800	44.87
15/12/2025	10:21:56.949	200		44.87
			200	44.87
			200	44.87
15/12/2025	10:21:53.071	40		44.87
			40	44.87
			40	44.87
15/12/2025	10:20:30.626	100		44.88
			100	44.88
			100	44.88
15/12/2025	10:19:36.472	6		44.90
			6	44.90
			6	44.90
15/12/2025	10:18:36.970	75		44.91
			75	44.91
			75	44.91
15/12/2025	10:18:13.101	700		44.91
			700	44.91
			700	44.91
15/12/2025	10:17:17.677	300		44.93
			300	44.93
			300	44.93
15/12/2025	10:16:04.036	700		44.99
			700	44.99
			700	44.99
15/12/2025	10:15:57.357	800		44.99
			800	44.99
			800	44.99
15/12/2025	10:15:51.426	6		44.96
			6	44.96
			6	44.96
15/12/2025	10:15:25.863	336		44.97
			336	44.97
			336	44.97
15/12/2025	10:15:16.245	175		44.96
			175	44.96
			175	44.96
15/12/2025	10:15:02.144	300		44.95
			300	44.95
			300	44.95
15/12/2025	10:14:51.177	600		44.95
			600	44.95
			600	44.95
15/12/2025	10:14:47.887	600		44.95
			600	44.95
			600	44.95
15/12/2025	10:14:07.204	25		44.95
			25	44.95
			25	44.95
15/12/2025	10:13:55.333	120		44.93
			120	44.93
			120	44.93
15/12/2025	10:13:48.750	450		44.93
			450	44.93
			450	44.93
15/12/2025	10:13:14.068	1		44.93
			1	44.93
			1	44.93
15/12/2025	10:12:19.883	2		44.91
			2	44.91
			2	44.91
15/12/2025	10:10:38.682	2		44.87
			2	44.87
			2	44.87
15/12/2025	10:10:27.252	250		44.88
			250	44.88
			250	44.88
15/12/2025	10:10:07.261	600		44.88
			600	44.88
			600	44.88
15/12/2025	10:09:20.494	65		44.97
			65	44.97
			65	44.97
15/12/2025	10:09:15.660	250		44.98
			250	44.98
			250	44.98
15/12/2025	10:08:40.324	25		44.98
			25	44.98
			25	44.98
15/12/2025	10:07:38.871	50		45.02
			50	45.02
			50	45.02
15/12/2025	10:07:32.942	70		45.00
			70	45.00
			70	45.00
15/12/2025	10:06:36.382	150		44.99
			150	44.99
			150	44.99
15/12/2025	10:05:24.489	100		45.01
			100	45.01
			100	45.01
15/12/2025	10:04:50.577	100		45.00
			100	45.00
			100	45.00
15/12/2025	10:03:57.829	220		45.00
			220	45.00
			220	45.00
15/12/2025	10:03:42.566	200		44.99
			200	44.99
			200	44.99
15/12/2025	10:03:35.138	400		45.00
			400	45.00
			400	45.00
15/12/2025	10:03:33.747	600		45.00
			600	45.00
			600	45.00
15/12/2025	10:03:33.646	140		44.99
			90	44.99
			140	44.99
			50	44.99
15/12/2025	10:03:10.155	600		44.99
			600	44.99
			600	44.99
15/12/2025	10:02:31.514	513		44.99
			513	44.99
			513	44.99
15/12/2025	10:00:33.693	100		44.96
			100	44.96
			100	44.96
15/12/2025	10:00:27.506	20		44.95
			20	44.95
			20	44.95
15/12/2025	10:00:15.327	100		44.97
			100	44.97
			100	44.97
15/12/2025	09:59:46.399	15		44.95
			15	44.95
			15	44.95
15/12/2025	09:59:08.562	250		44.97
			250	44.97
			250	44.97
15/12/2025	09:58:25.137	5		44.99
			5	44.99
			5	44.99
15/12/2025	09:56:57.981	77		44.98
			77	44.98
			77	44.98
15/12/2025	09:56:20.573	3		44.96
			3	44.96
			3	44.96
15/12/2025	09:55:04.160	100		44.91
			100	44.91
			100	44.91
15/12/2025	09:54:50.509	1		44.93
			1	44.93
			1	44.93
15/12/2025	09:54:07.498	75		44.95
			75	44.95
			75	44.95
15/12/2025	09:54:04.347	215		44.95
			215	44.95
			215	44.95
15/12/2025	09:52:54.878	56		44.99
			56	44.99
			56	44.99
15/12/2025	09:52:06.254	120		45.00
			120	45.00
			120	45.00
15/12/2025	09:52:03.674	200		45.00
			200	45.00
			200	45.00
15/12/2025	09:51:50.678	111		45.00
			60	45.00
			30	45.00
			111	45.00
			1	45.00
			20	45.00
15/12/2025	09:49:15.624	600		45.00
			600	45.00
			600	45.00
15/12/2025	09:48:53.902	2 400		44.97
			2 400	44.97
			2 400	44.97
15/12/2025	09:48:35.722	600		44.99
			600	44.99
			600	44.99
15/12/2025	09:47:28.832	11		45.02
			11	45.02
			11	45.02
15/12/2025	09:47:15.141	150		45.00
			150	45.00
			150	45.00
15/12/2025	09:46:37.894	300		45.02
			300	45.02
			300	45.02
15/12/2025	09:46:23.244	10		45.02
			10	45.02
			10	45.02
15/12/2025	09:45:59.460	35		45.05
			35	45.05
			35	45.05
15/12/2025	09:45:24.278	22		45.05
			22	45.05
			22	45.05
15/12/2025	09:45:09.290	130		45.06
			130	45.06
			130	45.06
15/12/2025	09:44:18.337	50		45.09
			50	45.09
			50	45.09
15/12/2025	09:43:54.292	34		45.07
			34	45.07
			34	45.07
15/12/2025	09:43:39.726	180		45.05
			180	45.05
			180	45.05
15/12/2025	09:42:50.384	130		45.10
			130	45.10
			130	45.10
15/12/2025	09:42:37.302	100		45.11
			100	45.11
			100	45.11
15/12/2025	09:42:14.059	25		45.09
			25	45.09
			25	45.09
15/12/2025	09:41:34.430	1		45.11
			1	45.11
			1	45.11
15/12/2025	09:39:31.435	178		45.11
			178	45.11
			178	45.11
15/12/2025	09:39:30.111	20		45.11
			20	45.11
			20	45.11
15/12/2025	09:38:34.585	200		45.08
			200	45.08
			200	45.08
15/12/2025	09:38:14.242	800		45.08
			800	45.08
			800	45.08
15/12/2025	09:38:12.046	100		45.08
			100	45.08
			100	45.08
15/12/2025	09:37:39.216	500		45.06
			500	45.06
			500	45.06
15/12/2025	09:37:16.548	200		45.06
			200	45.06
			200	45.06
15/12/2025	09:36:56.967	669		45.05
			669	45.05
			669	45.05
15/12/2025	09:36:45.547	1		45.06
			1	45.06
			1	45.06
15/12/2025	09:36:30.076	500		45.05
			500	45.05
			500	45.05
15/12/2025	09:35:49.058	2		45.01
			2	45.01
			2	45.01
15/12/2025	09:35:14.870	333		45.00
			333	45.00
			263	45.00
			70	45.00
15/12/2025	09:32:17.852	15		44.91
			15	44.91
			15	44.91
15/12/2025	09:31:32.896	77		44.93
			70	44.93
			7	44.93
			77	44.93
15/12/2025	09:30:42.253	545		44.90
			545	44.90
			545	44.90
15/12/2025	09:29:56.857	200		44.90
			200	44.90
			200	44.90
15/12/2025	09:29:11.685	80		44.91
			80	44.91
			80	44.91
15/12/2025	09:29:07.017	30		44.91
			30	44.91
			30	44.91
15/12/2025	09:28:24.890	1 300		44.88
			1 300	44.88
			1 300	44.88
15/12/2025	09:27:46.542	350		44.86
			350	44.86
			350	44.86
15/12/2025	09:26:44.932	20		44.89
			20	44.89
			20	44.89
15/12/2025	09:26:06.938	150		44.90
			150	44.90
			150	44.90
15/12/2025	09:25:59.322	55		44.90
			55	44.90
			55	44.90
15/12/2025	09:25:31.431	45		44.90
			45	44.90
			45	44.90
15/12/2025	09:24:58.893	15		44.97
			15	44.97
			15	44.97

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: 1 565.50
Ask: 1 566.00
Volume: 33 243
-3.30%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 13:28:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice