Tradegate Exchange

BASF SE

1817

1272

45.40

Date	Time	Volume	Order Volume	Price
02/12/2025	21:59:42.132	50		45.40
			50	45.40
			50	45.40
02/12/2025	21:58:11.986	76		45.22
			19	45.22
			57	45.22
			76	45.22
02/12/2025	21:57:12.290	20		45.23
			20	45.23
			20	45.23
02/12/2025	21:53:51.170	120		45.38
			59	45.38
			61	45.38
			120	45.38
02/12/2025	21:51:40.190	10		45.41
			10	45.41
			10	45.41
02/12/2025	21:51:18.004	59		45.31
			59	45.31
			59	45.31
02/12/2025	21:51:16.335	1 000		45.31
			1 000	45.31
			1 000	45.31
02/12/2025	21:51:03.392	550		45.30
			550	45.30
			500	45.30
			50	45.30
02/12/2025	21:50:30.202	2		45.30
			2	45.30
			2	45.30
02/12/2025	21:50:03.879	200		45.28
			200	45.28
			200	45.28
02/12/2025	21:45:54.343	23		45.24
			23	45.24
			23	45.24
02/12/2025	21:43:04.755	77		45.30
			77	45.30
			20	45.30
			57	45.30
02/12/2025	21:42:24.399	52		45.24
			52	45.24
			52	45.24
02/12/2025	21:40:59.981	500		45.25
			500	45.25
			500	45.25
02/12/2025	21:39:57.529	500		45.24
			57	45.24
			500	45.24
			443	45.24
02/12/2025	21:38:24.366	100		45.30
			57	45.30
			43	45.30
			100	45.30
02/12/2025	21:30:29.088	81		45.24
			50	45.24
			81	45.24
			31	45.24
02/12/2025	21:29:11.347	4		45.30
			4	45.30
			4	45.30
02/12/2025	21:27:38.496	44		45.25
			44	45.25
			44	45.25
02/12/2025	21:25:30.378	190		45.25
			190	45.25
			133	45.25
			57	45.25
02/12/2025	21:22:05.170	200		45.30
			200	45.30
			100	45.30
			100	45.30
02/12/2025	21:21:15.625	100		45.30
			57	45.30
			43	45.30
			100	45.30
02/12/2025	21:12:07.145	50		45.24
			50	45.24
			50	45.24
02/12/2025	21:09:08.860	100		45.23
			100	45.23
			100	45.23
02/12/2025	21:04:43.579	100		45.23
			100	45.23
			100	45.23
02/12/2025	21:02:44.122	200		45.23
			100	45.23
			43	45.23
			200	45.23
			57	45.23
02/12/2025	20:53:41.167	40		45.24
			30	45.24
			40	45.24
			10	45.24
02/12/2025	20:52:33.834	7		45.24
			7	45.24
			7	45.24
02/12/2025	20:51:11.233	16		45.23
			16	45.23
			16	45.23
02/12/2025	20:50:44.882	25		45.24
			25	45.24
			25	45.24
02/12/2025	20:42:35.068	100		45.30
			100	45.30
			100	45.30
02/12/2025	20:34:47.908	75		45.30
			75	45.30
			75	45.30
02/12/2025	20:26:12.231	5		45.23
			5	45.23
			5	45.23
02/12/2025	20:23:56.202	351		45.28
			351	45.28
			351	45.28
02/12/2025	20:23:46.378	649		45.28
			90	45.28
			649	45.28
			59	45.28
			500	45.28
02/12/2025	20:18:07.134	45		45.30
			45	45.30
			45	45.30
02/12/2025	20:17:32.048	10		45.30
			10	45.30
			10	45.30
02/12/2025	20:14:34.837	11		45.30
			11	45.30
			11	45.30
02/12/2025	20:09:48.231	40		45.30
			40	45.30
			40	45.30
02/12/2025	20:09:01.727	74		45.23
			15	45.23
			59	45.23
			74	45.23
02/12/2025	20:07:30.977	25		45.23
			25	45.23
			25	45.23
02/12/2025	20:06:19.668	500		45.30
			500	45.30
			50	45.30
			450	45.30
02/12/2025	20:04:25.872	100		45.23
			59	45.23
			41	45.23
			100	45.23
02/12/2025	20:01:05.963	30		45.23
			30	45.23
			30	45.23
02/12/2025	20:00:34.578	176		45.23
			176	45.23
			117	45.23
			59	45.23
02/12/2025	19:57:56.928	10		45.23
			10	45.23
			10	45.23
02/12/2025	19:55:07.910	100		45.23
			100	45.23
			41	45.23
			59	45.23
02/12/2025	19:51:14.816	2		45.26
			2	45.26
			2	45.26
02/12/2025	19:49:12.749	400		45.26
			400	45.26
			350	45.26
			50	45.26
02/12/2025	19:48:37.766	10		45.26
			10	45.26
			10	45.26
02/12/2025	19:48:00.908	23		45.26
			23	45.26
			23	45.26
02/12/2025	19:47:40.127	559		45.25
			59	45.25
			500	45.25
			559	45.25
02/12/2025	19:43:21.990	150		45.23
			150	45.23
			150	45.23
02/12/2025	19:42:41.277	40		45.25
			40	45.25
			40	45.25
02/12/2025	19:42:33.522	100		45.23
			100	45.23
			100	45.23
02/12/2025	19:39:57.236	75		45.23
			75	45.23
			75	45.23
02/12/2025	19:34:30.005	155		45.24
			155	45.24
			155	45.24
02/12/2025	19:33:53.159	112		45.23
			112	45.23
			112	45.23
02/12/2025	19:33:46.152	15		45.25
			15	45.25
			15	45.25
02/12/2025	19:31:54.051	3		45.23
			3	45.23
			3	45.23
02/12/2025	19:26:36.851	2		45.23
			2	45.23
			2	45.23
02/12/2025	19:25:21.924	145		45.23
			145	45.23
			145	45.23
02/12/2025	19:24:47.885	59		45.23
			59	45.23
			59	45.23
02/12/2025	19:22:53.599	50		45.25
			50	45.25
			50	45.25
02/12/2025	19:22:03.838	400		45.21
			400	45.21
			400	45.21
02/12/2025	19:16:43.229	155		45.22
			100	45.22
			55	45.22
			155	45.22
02/12/2025	19:13:41.269	59		45.21
			59	45.21
			59	45.21
02/12/2025	19:11:58.534	15		45.18
			15	45.18
			15	45.18
02/12/2025	19:10:39.562	27		45.18
			27	45.18
			27	45.18
02/12/2025	19:09:50.411	100		45.18
			100	45.18
			100	45.18
02/12/2025	19:09:50.337	418		45.17
			259	45.17
			59	45.17
			100	45.17
			418	45.17
02/12/2025	19:08:49.593	50		45.18
			12	45.18
			50	45.18
			38	45.18
02/12/2025	18:57:45.530	20		45.11
			20	45.11
			20	45.11
02/12/2025	18:57:10.840	7		45.19
			7	45.19
			7	45.19
02/12/2025	18:54:43.634	50		45.11
			12	45.11
			50	45.11
			38	45.11
02/12/2025	18:53:41.861	44		45.19
			44	45.19
			44	45.19
02/12/2025	18:51:37.311	75		45.12
			25	45.12
			50	45.12
			75	45.12
02/12/2025	18:51:12.134	16		45.23
			16	45.23
			16	45.23
02/12/2025	18:49:40.251	115		45.19
			50	45.19
			50	45.19
			115	45.19
			15	45.19
02/12/2025	18:48:19.535	7		45.19
			7	45.19
			7	45.19
02/12/2025	18:44:32.916	100		45.13
			100	45.13
			100	45.13
02/12/2025	18:43:04.344	20		45.19
			20	45.19
			20	45.19
02/12/2025	18:39:06.553	10		45.21
			10	45.21
			10	45.21
02/12/2025	18:35:07.513	5		45.15
			5	45.15
			5	45.15
02/12/2025	18:31:33.996	105		45.16
			105	45.16
			100	45.16
			5	45.16
02/12/2025	18:30:58.455	18		45.17
			18	45.17
			18	45.17
02/12/2025	18:27:55.356	40		45.19
			40	45.19
			40	45.19
02/12/2025	18:27:29.874	130		45.18
			50	45.18
			130	45.18
			60	45.18
			20	45.18
02/12/2025	18:26:03.770	220		45.19
			100	45.19
			220	45.19
			120	45.19
02/12/2025	18:25:46.026	207		45.30
			50	45.30
			50	45.30
			107	45.30
			207	45.30
02/12/2025	18:23:45.120	44		45.30
			44	45.30
			44	45.30
02/12/2025	18:19:07.678	30		45.17
			30	45.17
			30	45.17
02/12/2025	18:19:01.983	500		45.19
			500	45.19
			500	45.19
02/12/2025	18:18:52.879	500		45.18
			500	45.18
			500	45.18
02/12/2025	18:18:51.625	115		45.18
			115	45.18
			115	45.18
02/12/2025	18:18:03.874	115		45.16
			50	45.16
			115	45.16
			65	45.16
02/12/2025	18:14:38.537	3		45.14
			3	45.14
			3	45.14
02/12/2025	18:14:14.774	10		45.13
			10	45.13
			10	45.13
02/12/2025	18:14:11.335	250		45.26
			50	45.26
			250	45.26
			50	45.26
			50	45.26
			100	45.26
02/12/2025	18:10:52.247	50		45.18
			50	45.18
			50	45.18
02/12/2025	18:09:25.146	3		45.11
			3	45.11
			3	45.11
02/12/2025	18:08:36.926	33		45.30
			33	45.30
			33	45.30
02/12/2025	18:08:21.296	250		45.15
			100	45.15
			50	45.15
			100	45.15
			250	45.15
02/12/2025	18:07:12.170	20		45.14
			20	45.14
			20	45.14
02/12/2025	18:06:33.168	300		45.20
			300	45.20
			300	45.20
02/12/2025	18:06:31.405	105		45.19
			105	45.19
			10	45.19
			95	45.19
02/12/2025	18:05:14.238	250		45.19
			250	45.19
			250	45.19
02/12/2025	18:05:11.221	40		45.19
			40	45.19
			40	45.19
02/12/2025	18:03:16.679	200		45.19
			200	45.19
			200	45.19
02/12/2025	18:02:55.714	25		45.19
			25	45.19
			25	45.19
02/12/2025	18:01:23.251	20		45.19
			20	45.19
			20	45.19
02/12/2025	18:01:20.338	10		45.14
			10	45.14
			10	45.14
02/12/2025	18:00:18.380	150		45.19
			50	45.19
			100	45.19
			150	45.19
02/12/2025	17:59:02.009	21		45.19
			21	45.19
			21	45.19
02/12/2025	17:58:56.132	60		45.14
			60	45.14
			60	45.14
02/12/2025	17:58:13.974	21		45.19
			21	45.19
			21	45.19
02/12/2025	17:56:54.404	25		45.19
			25	45.19
			25	45.19
02/12/2025	17:56:13.002	117		45.19
			117	45.19
			100	45.19
			17	45.19
02/12/2025	17:53:28.875	30		45.19
			30	45.19
			30	45.19
02/12/2025	17:53:22.366	80		45.19
			18	45.19
			12	45.19
			80	45.19
			50	45.19
02/12/2025	17:51:24.879	25		45.10
			25	45.10
			12	45.10
			13	45.10
02/12/2025	17:50:19.403	15		45.19
			15	45.19
			15	45.19
02/12/2025	17:50:02.908	75		45.10
			75	45.10
			75	45.10
02/12/2025	17:49:25.207	40		45.10
			40	45.10
			40	45.10
02/12/2025	17:49:14.062	100		45.10
			59	45.10
			41	45.10
			100	45.10
02/12/2025	17:47:39.324	21		45.11
			21	45.11
			21	45.11
02/12/2025	17:46:49.127	300		45.10
			100	45.10
			200	45.10
			300	45.10
02/12/2025	17:45:03.160	10		45.19
			10	45.19
			10	45.19
02/12/2025	17:44:08.728	60		45.10
			50	45.10
			10	45.10
			60	45.10
02/12/2025	17:43:49.167	200		45.19
			200	45.19
			200	45.19
02/12/2025	17:42:01.766	20		45.19
			20	45.19
			20	45.19
02/12/2025	17:40:43.899	18		45.12
			18	45.12
			18	45.12
02/12/2025	17:40:42.647	100		45.12
			100	45.12
			100	45.12
02/12/2025	17:40:19.207	21		45.12
			21	45.12
			21	45.12
02/12/2025	17:39:59.940	300		45.15
			300	45.15
			300	45.15
02/12/2025	17:39:52.243	300		45.14
			300	45.14
			300	45.14
02/12/2025	17:39:40.068	2		45.14
			2	45.14
			2	45.14
02/12/2025	17:39:25.947	300		45.14
			300	45.14
			300	45.14
02/12/2025	17:39:25.430	200		45.15
			200	45.15
			200	45.15
02/12/2025	17:38:44.841	300		45.19
			300	45.19
			300	45.19
02/12/2025	17:36:55.624	1		45.09
			1	45.09
			1	45.09
02/12/2025	17:29:03.968	12		45.17
			12	45.17
			12	45.17
02/12/2025	17:28:37.932	1		45.18
			1	45.18
			1	45.18
02/12/2025	17:28:30.040	69		45.16
			69	45.16
			69	45.16
02/12/2025	17:28:11.570	1		45.15
			1	45.15
			1	45.15
02/12/2025	17:25:37.899	100		45.15
			100	45.15
			100	45.15
02/12/2025	17:22:16.984	100		45.16
			100	45.16
			100	45.16
02/12/2025	17:22:16.645	300		45.16
			300	45.16
			300	45.16
02/12/2025	17:22:16.469	300		45.16
			300	45.16
			300	45.16
02/12/2025	17:22:06.917	300		45.15
			300	45.15
			300	45.15
02/12/2025	17:22:01.759	29		45.15
			29	45.15
			29	45.15
02/12/2025	17:20:38.883	93		45.20
			93	45.20
			93	45.20
02/12/2025	17:20:38.696	300		45.20
			300	45.20
			300	45.20
02/12/2025	17:20:38.268	300		45.20
			300	45.20
			300	45.20
02/12/2025	17:20:26.671	300		45.20
			300	45.20
			300	45.20
02/12/2025	17:18:32.499	30		45.20
			30	45.20
			30	45.20
02/12/2025	17:17:56.627	90		45.21
			90	45.21
			90	45.21
02/12/2025	17:16:51.207	17		45.19
			17	45.19
			17	45.19
02/12/2025	17:15:51.763	40		45.21
			40	45.21
			40	45.21
02/12/2025	17:15:37.203	60		45.22
			60	45.22
			60	45.22
02/12/2025	17:13:41.881	99		45.26
			99	45.26
			99	45.26
02/12/2025	17:12:10.935	300		45.26
			300	45.26
			300	45.26
02/12/2025	17:10:36.222	50		45.25
			50	45.25
			50	45.25
02/12/2025	17:09:06.167	30		45.26
			30	45.26
			30	45.26
02/12/2025	17:08:58.614	100		45.26
			100	45.26
			100	45.26
02/12/2025	17:08:05.129	30		45.27
			30	45.27
			30	45.27
02/12/2025	17:07:33.721	150		45.24
			150	45.24
			150	45.24
02/12/2025	17:06:39.481	64		45.23
			64	45.23
			64	45.23
02/12/2025	17:06:20.423	1		45.22
			1	45.22
			1	45.22
02/12/2025	17:05:59.946	1		45.21
			1	45.21
			1	45.21
02/12/2025	17:05:43.707	5		45.22
			5	45.22
			5	45.22
02/12/2025	17:05:26.179	29		45.22
			29	45.22
			29	45.22
02/12/2025	17:05:09.919	20		45.21
			20	45.21
			20	45.21
02/12/2025	17:04:49.500	200		45.20
			200	45.20
			200	45.20
02/12/2025	17:04:26.114	36		45.19
			36	45.19
			36	45.19
02/12/2025	17:01:46.844	300		45.16
			300	45.16
			300	45.16
02/12/2025	16:57:51.505	300		45.17
			300	45.17
			300	45.17
02/12/2025	16:57:24.037	90		45.17
			90	45.17
			90	45.17
02/12/2025	16:56:14.117	300		45.19
			300	45.19
			300	45.19
02/12/2025	16:54:52.546	170		45.14
			170	45.14
			170	45.14
02/12/2025	16:54:50.270	2		45.16
			2	45.16
			2	45.16
02/12/2025	16:54:47.858	2		45.17
			2	45.17
			2	45.17
02/12/2025	16:54:02.697	3		45.17
			3	45.17
			3	45.17
02/12/2025	16:53:48.868	200		45.22
			200	45.22
			200	45.22
02/12/2025	16:53:04.261	5		45.20
			5	45.20
			5	45.20
02/12/2025	16:52:08.970	23		45.24
			23	45.24
			23	45.24
02/12/2025	16:51:33.296	2		45.23
			2	45.23
			2	45.23
02/12/2025	16:51:06.910	2		45.20
			2	45.20
			2	45.20
02/12/2025	16:51:06.309	140		45.22
			140	45.22
			140	45.22
02/12/2025	16:50:57.145	75		45.22
			75	45.22
			75	45.22
02/12/2025	16:50:19.395	50		45.22
			50	45.22
			50	45.22
02/12/2025	16:49:41.821	1		45.20
			1	45.20
			1	45.20
02/12/2025	16:49:31.430	2		45.25
			2	45.25
			2	45.25
02/12/2025	16:49:21.986	300		45.25
			300	45.25
			300	45.25
02/12/2025	16:48:40.974	3		45.23
			3	45.23
			3	45.23
02/12/2025	16:48:40.231	5		45.25
			5	45.25
			5	45.25
02/12/2025	16:47:40.498	9		45.23
			9	45.23
			9	45.23
02/12/2025	16:47:22.130	300		45.19
			300	45.19
			300	45.19
02/12/2025	16:45:21.354	100		45.11
			100	45.11
			100	45.11
02/12/2025	16:45:21.047	11		45.11
			11	45.11
			11	45.11
02/12/2025	16:44:51.861	110		45.10
			110	45.10
			110	45.10
02/12/2025	16:44:36.018	25		45.10
			25	45.10
			25	45.10
02/12/2025	16:42:40.051	175		45.13
			100	45.13
			75	45.13
			175	45.13
02/12/2025	16:41:10.523	300		45.14
			300	45.14
			300	45.14
02/12/2025	16:40:12.132	17		45.18
			17	45.18
			17	45.18
02/12/2025	16:39:49.345	7		45.15
			7	45.15
			7	45.15
02/12/2025	16:39:06.163	300		45.15
			300	45.15
			300	45.15
02/12/2025	16:38:17.788	110		45.13
			110	45.13
			110	45.13
02/12/2025	16:37:51.920	100		45.12
			100	45.12
			100	45.12
02/12/2025	16:37:20.734	7		45.12
			7	45.12
			7	45.12
02/12/2025	16:36:04.360	250		45.13
			250	45.13
			250	45.13
02/12/2025	16:35:59.773	6		45.14
			6	45.14
			6	45.14
02/12/2025	16:34:54.147	200		45.16
			200	45.16
			200	45.16
02/12/2025	16:34:37.789	300		45.16
			300	45.16
			300	45.16
02/12/2025	16:34:32.723	1		45.15
			1	45.15
			1	45.15
02/12/2025	16:33:42.540	20		45.15
			20	45.15
			20	45.15
02/12/2025	16:33:24.693	70		45.11
			70	45.11
			70	45.11
02/12/2025	16:32:55.505	28		45.06
			28	45.06
			28	45.06
02/12/2025	16:32:53.082	600		45.13
			600	45.13
			600	45.13
02/12/2025	16:32:50.105	10		45.13
			10	45.13
			10	45.13
02/12/2025	16:32:49.458	300		45.13
			300	45.13
			300	45.13
02/12/2025	16:32:47.485	300		45.13
			300	45.13
			300	45.13
02/12/2025	16:32:42.269	390		45.13
			300	45.13
			90	45.13
			390	45.13
02/12/2025	16:30:35.945	3 700		45.32
			3 700	45.32
			3 700	45.32
02/12/2025	16:29:17.807	300		45.27
			300	45.27
			300	45.27
02/12/2025	16:27:45.221	8		45.19
			8	45.19
			8	45.19
02/12/2025	16:27:42.486	2		45.19
			2	45.19
			2	45.19
02/12/2025	16:27:38.396	50		45.20
			50	45.20
			50	45.20
02/12/2025	16:26:47.227	1 000		45.18
			500	45.18
			500	45.18
			1 000	45.18
02/12/2025	16:25:47.514	300		45.19
			300	45.19
			300	45.19
02/12/2025	16:25:47.461	12		45.17
			12	45.17
			12	45.17
02/12/2025	16:25:35.001	250		45.22
			250	45.22
			250	45.22
02/12/2025	16:25:34.899	250		45.25
			250	45.25
			250	45.25
02/12/2025	16:25:14.869	250		45.26
			250	45.26
			250	45.26
02/12/2025	16:24:31.356	37		45.27
			37	45.27
			37	45.27
02/12/2025	16:24:04.717	300		45.27
			300	45.27
			300	45.27
02/12/2025	16:23:16.672	50		45.27
			50	45.27
			50	45.27
02/12/2025	16:23:16.358	300		45.27
			300	45.27
			300	45.27
02/12/2025	16:23:04.704	300		45.23
			300	45.23
			300	45.23
02/12/2025	16:22:53.706	50		45.23
			50	45.23
			50	45.23
02/12/2025	16:22:00.046	9		45.40
			9	45.40
			9	45.40
02/12/2025	16:21:17.415	8		45.42
			8	45.42
			8	45.42
02/12/2025	16:20:50.948	1		45.44
			1	45.44
			1	45.44
02/12/2025	16:20:41.402	100		45.43
			100	45.43
			100	45.43
02/12/2025	16:19:56.473	33		45.39
			33	45.39
			33	45.39
02/12/2025	16:18:19.105	20		45.32
			20	45.32
			20	45.32
02/12/2025	16:18:03.787	160		45.25
			160	45.25
			160	45.25
02/12/2025	16:17:47.573	600		45.26
			600	45.26
			600	45.26
02/12/2025	16:17:31.459	374		45.23
			225	45.23
			149	45.23
			154	45.23
			220	45.23
02/12/2025	16:17:24.721	50		45.26
			50	45.26
			50	45.26
02/12/2025	16:17:17.363	100		45.27
			100	45.27
			100	45.27
02/12/2025	16:16:36.313	10		45.30
			10	45.30
			10	45.30
02/12/2025	16:16:32.681	33		45.29
			33	45.29
			33	45.29
02/12/2025	16:15:52.745	18		45.39
			18	45.39
			18	45.39
02/12/2025	16:15:51.128	2		45.39
			2	45.39
			2	45.39
02/12/2025	16:15:46.175	600		45.38
			600	45.38
			600	45.38
02/12/2025	16:14:27.355	3		45.30
			3	45.30
			3	45.30
02/12/2025	16:14:20.668	22		45.30
			22	45.30
			22	45.30
02/12/2025	16:14:13.158	25		45.28
			25	45.28
			25	45.28
02/12/2025	16:14:11.964	3		45.28
			3	45.28
			3	45.28
02/12/2025	16:13:51.719	30		45.37
			30	45.37
			30	45.37
02/12/2025	16:13:45.580	95		45.34
			95	45.34
			95	45.34
02/12/2025	16:13:39.853	200		45.34
			200	45.34
			200	45.34
02/12/2025	16:13:31.575	24		45.41
			24	45.41
			24	45.41
02/12/2025	16:12:14.018	2		45.56
			2	45.56
			2	45.56
02/12/2025	16:11:17.945	140		45.41
			140	45.41
			140	45.41
02/12/2025	16:11:17.509	110		45.41
			110	45.41
			110	45.41
02/12/2025	16:11:17.409	500		45.45
			500	45.45
			500	45.45
02/12/2025	16:11:13.286	461		45.48
			100	45.48
			11	45.48
			41	45.48
			150	45.48
			200	45.48
			420	45.48
02/12/2025	16:11:13.180	150		45.50
			150	45.50
			100	45.50
			50	45.50
02/12/2025	16:11:09.923	150		45.52
			150	45.52
			150	45.52
02/12/2025	16:10:54.000	150		45.55
			150	45.55
			150	45.55
02/12/2025	16:10:48.464	479		45.56
			179	45.56
			100	45.56
			200	45.56
			479	45.56
02/12/2025	16:10:35.169	800		45.56
			800	45.56
			800	45.56
02/12/2025	16:10:34.832	800		45.56
			800	45.56
			800	45.56
02/12/2025	16:10:34.666	800		45.56
			800	45.56
			800	45.56
02/12/2025	16:10:34.444	821		45.56
			800	45.56
			821	45.56
			21	45.56
02/12/2025	16:10:13.112	800		45.63
			800	45.63
			800	45.63
02/12/2025	16:10:13.047	800		45.63
			800	45.63
			800	45.63
02/12/2025	16:10:12.972	500		45.66
			500	45.66
			500	45.66
02/12/2025	16:10:11.243	125		45.68
			125	45.68
			125	45.68
02/12/2025	16:10:05.039	154		45.69
			154	45.69
			154	45.69
02/12/2025	16:09:39.011	21		45.73
			21	45.73
			21	45.73
02/12/2025	16:08:55.508	48		45.82
			48	45.82
			48	45.82
02/12/2025	16:07:57.942	25		45.78
			25	45.78
			25	45.78
02/12/2025	16:07:26.886	8		45.82
			8	45.82
			8	45.82
02/12/2025	16:07:03.367	6		45.81
			6	45.81
			6	45.81
02/12/2025	16:06:29.141	58		45.83
			58	45.83
			58	45.83
02/12/2025	16:06:12.390	300		45.78
			300	45.78
			300	45.78
02/12/2025	16:05:25.057	5		45.82
			5	45.82
			5	45.82
02/12/2025	16:04:24.648	150		45.85
			150	45.85
			150	45.85
02/12/2025	16:03:10.320	25		45.84
			25	45.84
			25	45.84
02/12/2025	16:02:34.359	3		45.84
			3	45.84
			3	45.84
02/12/2025	16:01:39.686	9		45.82
			9	45.82
			9	45.82
02/12/2025	16:01:07.469	100		45.81
			100	45.81
			100	45.81
02/12/2025	16:00:52.982	150		45.82
			150	45.82
			150	45.82
02/12/2025	16:00:14.687	9		45.83
			9	45.83
			9	45.83
02/12/2025	16:00:07.106	1		45.83
			1	45.83
			1	45.83
02/12/2025	15:59:44.424	250		45.81
			250	45.81
			250	45.81
02/12/2025	15:59:41.210	200		45.82
			200	45.82
			200	45.82
02/12/2025	15:59:23.666	500		45.82
			500	45.82
			500	45.82
02/12/2025	15:58:56.584	500		45.86
			500	45.86
			500	45.86
02/12/2025	15:58:20.569	500		45.88
			500	45.88
			500	45.88
02/12/2025	15:57:18.481	500		45.85
			500	45.85
			500	45.85
02/12/2025	15:56:56.202	17		45.85
			17	45.85
			17	45.85
02/12/2025	15:56:47.764	9		45.83
			9	45.83
			9	45.83
02/12/2025	15:56:12.264	1 200		45.83
			600	45.83
			1 200	45.83
			600	45.83
02/12/2025	15:56:09.994	800		45.83
			800	45.83
			800	45.83
02/12/2025	15:56:08.162	1		45.85
			1	45.85
			1	45.85
02/12/2025	15:56:05.820	2		45.85
			2	45.85
			2	45.85
02/12/2025	15:56:05.508	300		45.87
			300	45.87
			300	45.87
02/12/2025	15:55:31.964	750		45.82
			750	45.82
			750	45.82

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

Bayer AG

Bid: 33.94 / Ask: 34.12
Volume: 2 430 735
+12.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice