BASF SE
- Information
- Last
- Buy
- Sell
1325
976
44.58
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/12/2025 | 21:59:25.623 | 100 | 44.58 | |
| 100 | 44.58 | |||
| 100 | 44.58 | |||
| 11/12/2025 | 21:54:04.450 | 15 | 44.47 | |
| 15 | 44.47 | |||
| 15 | 44.47 | |||
| 11/12/2025 | 21:52:52.671 | 33 | 44.52 | |
| 33 | 44.52 | |||
| 33 | 44.52 | |||
| 11/12/2025 | 21:48:36.395 | 3 | 44.57 | |
| 3 | 44.57 | |||
| 3 | 44.57 | |||
| 11/12/2025 | 21:40:36.579 | 60 | 44.47 | |
| 59 | 44.47 | |||
| 1 | 44.47 | |||
| 60 | 44.47 | |||
| 11/12/2025 | 21:38:21.361 | 220 | 44.55 | |
| 220 | 44.55 | |||
| 220 | 44.55 | |||
| 11/12/2025 | 21:35:42.128 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 400 | 44.59 | |||
| 11/12/2025 | 21:35:29.043 | 50 | 44.59 | |
| 50 | 44.59 | |||
| 50 | 44.59 | |||
| 11/12/2025 | 21:35:20.576 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 59 | 44.59 | |||
| 338 | 44.59 | |||
| 3 | 44.59 | |||
| 11/12/2025 | 21:32:07.270 | 27 | 44.52 | |
| 27 | 44.52 | |||
| 27 | 44.52 | |||
| 11/12/2025 | 21:30:57.675 | 225 | 44.52 | |
| 225 | 44.52 | |||
| 225 | 44.52 | |||
| 11/12/2025 | 21:30:37.967 | 120 | 44.58 | |
| 120 | 44.58 | |||
| 61 | 44.58 | |||
| 59 | 44.58 | |||
| 11/12/2025 | 21:29:57.680 | 43 | 44.52 | |
| 43 | 44.52 | |||
| 43 | 44.52 | |||
| 11/12/2025 | 21:29:33.681 | 48 | 44.52 | |
| 48 | 44.52 | |||
| 48 | 44.52 | |||
| 11/12/2025 | 21:28:50.016 | 3 | 44.52 | |
| 3 | 44.52 | |||
| 3 | 44.52 | |||
| 11/12/2025 | 21:24:08.523 | 20 | 44.52 | |
| 20 | 44.52 | |||
| 20 | 44.52 | |||
| 11/12/2025 | 21:23:31.013 | 250 | 44.52 | |
| 250 | 44.52 | |||
| 250 | 44.52 | |||
| 11/12/2025 | 21:17:43.929 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 200 | 44.59 | |||
| 200 | 44.59 | |||
| 11/12/2025 | 21:17:43.568 | 500 | 44.41 | |
| 41 | 44.41 | |||
| 500 | 44.41 | |||
| 400 | 44.41 | |||
| 59 | 44.41 | |||
| 11/12/2025 | 21:15:19.489 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 400 | 44.59 | |||
| 11/12/2025 | 21:15:01.031 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 400 | 44.59 | |||
| 11/12/2025 | 21:14:37.598 | 400 | 44.59 | |
| 400 | 44.59 | |||
| 400 | 44.59 | |||
| 11/12/2025 | 21:14:17.347 | 400 | 44.59 | |
| 30 | 44.59 | |||
| 370 | 44.59 | |||
| 400 | 44.59 | |||
| 11/12/2025 | 21:08:46.513 | 19 | 44.59 | |
| 19 | 44.59 | |||
| 19 | 44.59 | |||
| 11/12/2025 | 21:06:23.292 | 100 | 44.47 | |
| 100 | 44.47 | |||
| 100 | 44.47 | |||
| 11/12/2025 | 21:04:48.807 | 15 | 44.47 | |
| 15 | 44.47 | |||
| 15 | 44.47 | |||
| 11/12/2025 | 21:02:43.309 | 10 | 44.47 | |
| 10 | 44.47 | |||
| 10 | 44.47 | |||
| 11/12/2025 | 21:01:27.081 | 19 | 44.59 | |
| 19 | 44.59 | |||
| 19 | 44.59 | |||
| 11/12/2025 | 21:00:30.091 | 1 150 | 44.51 | |
| 750 | 44.51 | |||
| 1 150 | 44.51 | |||
| 400 | 44.51 | |||
| 11/12/2025 | 21:00:10.917 | 500 | 44.50 | |
| 500 | 44.50 | |||
| 500 | 44.50 | |||
| 11/12/2025 | 20:59:52.506 | 500 | 44.50 | |
| 100 | 44.50 | |||
| 400 | 44.50 | |||
| 500 | 44.50 | |||
| 11/12/2025 | 20:54:46.284 | 90 | 44.47 | |
| 59 | 44.47 | |||
| 31 | 44.47 | |||
| 90 | 44.47 | |||
| 11/12/2025 | 20:53:32.910 | 44 | 44.50 | |
| 44 | 44.50 | |||
| 44 | 44.50 | |||
| 11/12/2025 | 20:50:17.828 | 90 | 44.41 | |
| 90 | 44.41 | |||
| 59 | 44.41 | |||
| 31 | 44.41 | |||
| 11/12/2025 | 20:49:19.688 | 3 | 44.50 | |
| 3 | 44.50 | |||
| 3 | 44.50 | |||
| 11/12/2025 | 20:46:55.881 | 25 | 44.50 | |
| 25 | 44.50 | |||
| 25 | 44.50 | |||
| 11/12/2025 | 20:46:16.013 | 100 | 44.50 | |
| 100 | 44.50 | |||
| 100 | 44.50 | |||
| 11/12/2025 | 20:45:01.938 | 500 | 44.51 | |
| 500 | 44.51 | |||
| 500 | 44.51 | |||
| 11/12/2025 | 20:42:39.347 | 40 | 44.50 | |
| 40 | 44.50 | |||
| 40 | 44.50 | |||
| 11/12/2025 | 20:40:25.206 | 100 | 44.51 | |
| 100 | 44.51 | |||
| 100 | 44.51 | |||
| 11/12/2025 | 20:40:06.787 | 70 | 44.51 | |
| 70 | 44.51 | |||
| 70 | 44.51 | |||
| 11/12/2025 | 20:38:26.357 | 40 | 44.51 | |
| 40 | 44.51 | |||
| 40 | 44.51 | |||
| 11/12/2025 | 20:37:26.843 | 90 | 44.51 | |
| 90 | 44.51 | |||
| 90 | 44.51 | |||
| 11/12/2025 | 20:33:57.422 | 35 | 44.51 | |
| 35 | 44.51 | |||
| 35 | 44.51 | |||
| 11/12/2025 | 20:32:58.159 | 400 | 44.51 | |
| 400 | 44.51 | |||
| 400 | 44.51 | |||
| 11/12/2025 | 20:27:52.636 | 305 | 44.51 | |
| 305 | 44.51 | |||
| 305 | 44.51 | |||
| 11/12/2025 | 20:22:02.681 | 100 | 44.52 | |
| 100 | 44.52 | |||
| 100 | 44.52 | |||
| 11/12/2025 | 20:14:22.139 | 109 | 44.50 | |
| 109 | 44.50 | |||
| 109 | 44.50 | |||
| 11/12/2025 | 20:03:31.082 | 15 | 44.48 | |
| 15 | 44.48 | |||
| 15 | 44.48 | |||
| 11/12/2025 | 19:52:39.071 | 3 679 | 44.59 | |
| 270 | 44.59 | |||
| 135 | 44.59 | |||
| 3 115 | 44.59 | |||
| 59 | 44.59 | |||
| 100 | 44.59 | |||
| 3 679 | 44.59 | |||
| 11/12/2025 | 19:52:30.535 | 1 265 | 44.49 | |
| 100 | 44.49 | |||
| 20 | 44.49 | |||
| 45 | 44.49 | |||
| 1 265 | 44.49 | |||
| 500 | 44.49 | |||
| 600 | 44.49 | |||
| 11/12/2025 | 19:50:05.123 | 400 | 44.32 | |
| 400 | 44.32 | |||
| 400 | 44.32 | |||
| 11/12/2025 | 19:49:38.930 | 101 | 44.32 | |
| 101 | 44.32 | |||
| 101 | 44.32 | |||
| 11/12/2025 | 19:46:52.263 | 200 | 44.40 | |
| 200 | 44.40 | |||
| 40 | 44.40 | |||
| 160 | 44.40 | |||
| 11/12/2025 | 19:46:05.579 | 100 | 44.32 | |
| 100 | 44.32 | |||
| 100 | 44.32 | |||
| 11/12/2025 | 19:44:22.326 | 114 | 44.33 | |
| 20 | 44.33 | |||
| 94 | 44.33 | |||
| 114 | 44.33 | |||
| 11/12/2025 | 19:43:05.885 | 10 | 44.32 | |
| 10 | 44.32 | |||
| 10 | 44.32 | |||
| 11/12/2025 | 19:40:10.961 | 45 | 44.33 | |
| 45 | 44.33 | |||
| 45 | 44.33 | |||
| 11/12/2025 | 19:36:23.826 | 200 | 44.51 | |
| 100 | 44.51 | |||
| 60 | 44.51 | |||
| 40 | 44.51 | |||
| 200 | 44.51 | |||
| 11/12/2025 | 19:35:28.714 | 15 | 44.51 | |
| 15 | 44.51 | |||
| 15 | 44.51 | |||
| 11/12/2025 | 19:34:55.278 | 5 270 | 44.40 | |
| 5 270 | 44.40 | |||
| 1 | 44.40 | |||
| 5 269 | 44.40 | |||
| 11/12/2025 | 19:34:51.253 | 500 | 44.39 | |
| 500 | 44.39 | |||
| 500 | 44.39 | |||
| 11/12/2025 | 19:34:49.966 | 100 | 44.39 | |
| 100 | 44.39 | |||
| 100 | 44.39 | |||
| 11/12/2025 | 19:34:41.919 | 500 | 44.39 | |
| 500 | 44.39 | |||
| 500 | 44.39 | |||
| 11/12/2025 | 19:34:36.065 | 1 451 | 44.39 | |
| 150 | 44.39 | |||
| 1 | 44.39 | |||
| 300 | 44.39 | |||
| 1 451 | 44.39 | |||
| 1 000 | 44.39 | |||
| 11/12/2025 | 19:33:23.435 | 530 | 44.43 | |
| 415 | 44.43 | |||
| 530 | 44.43 | |||
| 15 | 44.43 | |||
| 100 | 44.43 | |||
| 11/12/2025 | 19:25:27.870 | 25 | 44.51 | |
| 25 | 44.51 | |||
| 25 | 44.51 | |||
| 11/12/2025 | 19:25:18.951 | 113 | 44.48 | |
| 50 | 44.48 | |||
| 113 | 44.48 | |||
| 63 | 44.48 | |||
| 11/12/2025 | 19:24:23.340 | 285 | 44.51 | |
| 285 | 44.51 | |||
| 270 | 44.51 | |||
| 15 | 44.51 | |||
| 11/12/2025 | 19:23:18.066 | 150 | 44.43 | |
| 15 | 44.43 | |||
| 100 | 44.43 | |||
| 150 | 44.43 | |||
| 35 | 44.43 | |||
| 11/12/2025 | 19:22:52.675 | 500 | 44.49 | |
| 500 | 44.49 | |||
| 500 | 44.49 | |||
| 11/12/2025 | 19:22:47.508 | 300 | 44.49 | |
| 300 | 44.49 | |||
| 300 | 44.49 | |||
| 11/12/2025 | 19:21:56.030 | 500 | 44.49 | |
| 485 | 44.49 | |||
| 15 | 44.49 | |||
| 500 | 44.49 | |||
| 11/12/2025 | 19:19:26.993 | 50 | 44.43 | |
| 50 | 44.43 | |||
| 35 | 44.43 | |||
| 15 | 44.43 | |||
| 11/12/2025 | 19:18:29.007 | 220 | 44.51 | |
| 220 | 44.51 | |||
| 220 | 44.51 | |||
| 11/12/2025 | 19:18:00.880 | 220 | 44.51 | |
| 100 | 44.51 | |||
| 220 | 44.51 | |||
| 30 | 44.51 | |||
| 90 | 44.51 | |||
| 11/12/2025 | 19:17:51.157 | 35 | 44.54 | |
| 35 | 44.54 | |||
| 20 | 44.54 | |||
| 15 | 44.54 | |||
| 11/12/2025 | 19:14:18.970 | 100 | 44.44 | |
| 100 | 44.44 | |||
| 100 | 44.44 | |||
| 11/12/2025 | 19:14:05.242 | 30 | 44.54 | |
| 15 | 44.54 | |||
| 15 | 44.54 | |||
| 30 | 44.54 | |||
| 11/12/2025 | 19:09:32.501 | 11 | 44.54 | |
| 11 | 44.54 | |||
| 11 | 44.54 | |||
| 11/12/2025 | 19:09:15.870 | 35 | 44.43 | |
| 35 | 44.43 | |||
| 35 | 44.43 | |||
| 11/12/2025 | 19:08:07.916 | 303 | 44.41 | |
| 303 | 44.41 | |||
| 183 | 44.41 | |||
| 20 | 44.41 | |||
| 100 | 44.41 | |||
| 11/12/2025 | 19:05:37.520 | 50 | 44.41 | |
| 50 | 44.41 | |||
| 50 | 44.41 | |||
| 11/12/2025 | 19:05:29.169 | 40 | 44.41 | |
| 40 | 44.41 | |||
| 40 | 44.41 | |||
| 11/12/2025 | 19:02:20.728 | 15 | 44.41 | |
| 15 | 44.41 | |||
| 15 | 44.41 | |||
| 11/12/2025 | 19:00:31.707 | 100 | 44.36 | |
| 100 | 44.36 | |||
| 100 | 44.36 | |||
| 11/12/2025 | 18:57:57.334 | 23 | 44.34 | |
| 23 | 44.34 | |||
| 15 | 44.34 | |||
| 8 | 44.34 | |||
| 11/12/2025 | 18:56:37.097 | 100 | 44.34 | |
| 89 | 44.34 | |||
| 11 | 44.34 | |||
| 100 | 44.34 | |||
| 11/12/2025 | 18:55:59.499 | 400 | 44.50 | |
| 385 | 44.50 | |||
| 400 | 44.50 | |||
| 15 | 44.50 | |||
| 11/12/2025 | 18:55:42.513 | 500 | 44.45 | |
| 500 | 44.45 | |||
| 500 | 44.45 | |||
| 11/12/2025 | 18:55:16.929 | 155 | 44.35 | |
| 15 | 44.35 | |||
| 40 | 44.35 | |||
| 80 | 44.35 | |||
| 100 | 44.35 | |||
| 75 | 44.35 | |||
| 11/12/2025 | 18:53:11.814 | 500 | 44.45 | |
| 500 | 44.45 | |||
| 450 | 44.45 | |||
| 50 | 44.45 | |||
| 11/12/2025 | 18:53:03.773 | 220 | 44.42 | |
| 200 | 44.42 | |||
| 5 | 44.42 | |||
| 220 | 44.42 | |||
| 15 | 44.42 | |||
| 11/12/2025 | 18:45:15.482 | 300 | 44.47 | |
| 50 | 44.47 | |||
| 96 | 44.47 | |||
| 154 | 44.47 | |||
| 300 | 44.47 | |||
| 11/12/2025 | 18:44:41.345 | 292 | 44.32 | |
| 270 | 44.32 | |||
| 22 | 44.32 | |||
| 292 | 44.32 | |||
| 11/12/2025 | 18:44:23.082 | 580 | 44.33 | |
| 15 | 44.33 | |||
| 50 | 44.33 | |||
| 500 | 44.33 | |||
| 580 | 44.33 | |||
| 15 | 44.33 | |||
| 11/12/2025 | 18:42:19.565 | 1 555 | 44.44 | |
| 1 555 | 44.44 | |||
| 1 555 | 44.44 | |||
| 11/12/2025 | 18:42:13.230 | 445 | 44.44 | |
| 445 | 44.44 | |||
| 230 | 44.44 | |||
| 165 | 44.44 | |||
| 50 | 44.44 | |||
| 11/12/2025 | 18:39:02.589 | 200 | 44.59 | |
| 15 | 44.59 | |||
| 165 | 44.59 | |||
| 200 | 44.59 | |||
| 20 | 44.59 | |||
| 11/12/2025 | 18:31:33.473 | 240 | 44.43 | |
| 240 | 44.43 | |||
| 240 | 44.43 | |||
| 11/12/2025 | 18:31:10.854 | 480 | 44.42 | |
| 480 | 44.42 | |||
| 300 | 44.42 | |||
| 165 | 44.42 | |||
| 15 | 44.42 | |||
| 11/12/2025 | 18:29:04.322 | 500 | 44.57 | |
| 100 | 44.57 | |||
| 400 | 44.57 | |||
| 500 | 44.57 | |||
| 11/12/2025 | 18:29:02.923 | 239 | 44.53 | |
| 100 | 44.53 | |||
| 239 | 44.53 | |||
| 139 | 44.53 | |||
| 11/12/2025 | 18:28:44.874 | 361 | 44.47 | |
| 361 | 44.47 | |||
| 361 | 44.47 | |||
| 11/12/2025 | 18:28:43.779 | 20 | 44.39 | |
| 15 | 44.39 | |||
| 20 | 44.39 | |||
| 5 | 44.39 | |||
| 11/12/2025 | 18:27:07.283 | 300 | 44.46 | |
| 300 | 44.46 | |||
| 300 | 44.46 | |||
| 11/12/2025 | 18:27:02.338 | 300 | 44.46 | |
| 300 | 44.46 | |||
| 250 | 44.46 | |||
| 50 | 44.46 | |||
| 11/12/2025 | 18:26:23.990 | 500 | 44.52 | |
| 500 | 44.52 | |||
| 500 | 44.52 | |||
| 11/12/2025 | 18:26:22.963 | 500 | 44.52 | |
| 500 | 44.52 | |||
| 500 | 44.52 | |||
| 11/12/2025 | 18:26:16.853 | 34 | 44.32 | |
| 34 | 44.32 | |||
| 34 | 44.32 | |||
| 11/12/2025 | 18:26:05.033 | 300 | 44.32 | |
| 300 | 44.32 | |||
| 300 | 44.32 | |||
| 11/12/2025 | 18:25:41.431 | 88 | 44.33 | |
| 50 | 44.33 | |||
| 88 | 44.33 | |||
| 23 | 44.33 | |||
| 15 | 44.33 | |||
| 11/12/2025 | 18:24:16.280 | 130 | 44.51 | |
| 15 | 44.51 | |||
| 115 | 44.51 | |||
| 130 | 44.51 | |||
| 11/12/2025 | 18:23:06.371 | 500 | 44.36 | |
| 15 | 44.36 | |||
| 500 | 44.36 | |||
| 485 | 44.36 | |||
| 11/12/2025 | 18:21:51.663 | 300 | 44.54 | |
| 100 | 44.54 | |||
| 50 | 44.54 | |||
| 300 | 44.54 | |||
| 150 | 44.54 | |||
| 11/12/2025 | 18:20:05.506 | 45 | 44.54 | |
| 15 | 44.54 | |||
| 30 | 44.54 | |||
| 45 | 44.54 | |||
| 11/12/2025 | 18:18:16.629 | 17 | 44.35 | |
| 17 | 44.35 | |||
| 17 | 44.35 | |||
| 11/12/2025 | 18:17:00.994 | 231 | 44.35 | |
| 231 | 44.35 | |||
| 231 | 44.35 | |||
| 11/12/2025 | 18:12:01.377 | 750 | 44.32 | |
| 600 | 44.32 | |||
| 750 | 44.32 | |||
| 150 | 44.32 | |||
| 11/12/2025 | 18:11:24.188 | 500 | 44.32 | |
| 500 | 44.32 | |||
| 500 | 44.32 | |||
| 11/12/2025 | 18:11:24.083 | 120 | 44.32 | |
| 55 | 44.32 | |||
| 120 | 44.32 | |||
| 50 | 44.32 | |||
| 15 | 44.32 | |||
| 11/12/2025 | 18:10:30.245 | 100 | 44.50 | |
| 15 | 44.50 | |||
| 85 | 44.50 | |||
| 100 | 44.50 | |||
| 11/12/2025 | 18:09:13.954 | 120 | 44.50 | |
| 120 | 44.50 | |||
| 120 | 44.50 | |||
| 11/12/2025 | 18:09:10.589 | 300 | 44.42 | |
| 300 | 44.42 | |||
| 300 | 44.42 | |||
| 11/12/2025 | 18:09:07.298 | 150 | 44.43 | |
| 150 | 44.43 | |||
| 150 | 44.43 | |||
| 11/12/2025 | 18:09:07.235 | 300 | 44.43 | |
| 300 | 44.43 | |||
| 300 | 44.43 | |||
| 11/12/2025 | 18:09:06.746 | 150 | 44.46 | |
| 150 | 44.46 | |||
| 150 | 44.46 | |||
| 11/12/2025 | 18:09:01.006 | 300 | 44.43 | |
| 300 | 44.43 | |||
| 300 | 44.43 | |||
| 11/12/2025 | 18:08:47.011 | 200 | 44.43 | |
| 200 | 44.43 | |||
| 200 | 44.43 | |||
| 11/12/2025 | 18:08:44.432 | 300 | 44.43 | |
| 300 | 44.43 | |||
| 300 | 44.43 | |||
| 11/12/2025 | 18:08:34.092 | 10 | 44.43 | |
| 10 | 44.43 | |||
| 10 | 44.43 | |||
| 11/12/2025 | 18:08:23.523 | 250 | 44.51 | |
| 250 | 44.51 | |||
| 250 | 44.51 | |||
| 11/12/2025 | 18:08:15.741 | 100 | 44.50 | |
| 50 | 44.50 | |||
| 50 | 44.50 | |||
| 100 | 44.50 | |||
| 11/12/2025 | 18:08:07.309 | 50 | 44.43 | |
| 15 | 44.43 | |||
| 35 | 44.43 | |||
| 50 | 44.43 | |||
| 11/12/2025 | 18:06:59.675 | 100 | 44.47 | |
| 100 | 44.47 | |||
| 100 | 44.47 | |||
| 11/12/2025 | 18:05:24.015 | 120 | 44.43 | |
| 61 | 44.43 | |||
| 120 | 44.43 | |||
| 59 | 44.43 | |||
| 11/12/2025 | 18:04:27.310 | 320 | 44.50 | |
| 320 | 44.50 | |||
| 320 | 44.50 | |||
| 11/12/2025 | 18:04:06.067 | 300 | 44.49 | |
| 15 | 44.49 | |||
| 20 | 44.49 | |||
| 300 | 44.49 | |||
| 245 | 44.49 | |||
| 20 | 44.49 | |||
| 11/12/2025 | 18:03:40.825 | 2 | 44.43 | |
| 2 | 44.43 | |||
| 2 | 44.43 | |||
| 11/12/2025 | 18:03:02.944 | 100 | 44.43 | |
| 100 | 44.43 | |||
| 100 | 44.43 | |||
| 11/12/2025 | 18:02:59.398 | 300 | 44.43 | |
| 300 | 44.43 | |||
| 300 | 44.43 | |||
| 11/12/2025 | 18:00:03.065 | 3 | 44.49 | |
| 3 | 44.49 | |||
| 3 | 44.49 | |||
| 11/12/2025 | 17:59:50.734 | 2 | 44.49 | |
| 2 | 44.49 | |||
| 2 | 44.49 | |||
| 11/12/2025 | 17:55:20.071 | 400 | 44.43 | |
| 100 | 44.43 | |||
| 15 | 44.43 | |||
| 285 | 44.43 | |||
| 400 | 44.43 | |||
| 11/12/2025 | 17:54:03.873 | 300 | 44.58 | |
| 300 | 44.58 | |||
| 300 | 44.58 | |||
| 11/12/2025 | 17:53:00.128 | 120 | 44.43 | |
| 20 | 44.43 | |||
| 50 | 44.43 | |||
| 50 | 44.43 | |||
| 120 | 44.43 | |||
| 11/12/2025 | 17:52:45.501 | 300 | 44.59 | |
| 200 | 44.59 | |||
| 100 | 44.59 | |||
| 300 | 44.59 | |||
| 11/12/2025 | 17:50:51.261 | 300 | 44.59 | |
| 300 | 44.59 | |||
| 300 | 44.59 | |||
| 11/12/2025 | 17:48:56.443 | 200 | 44.59 | |
| 100 | 44.59 | |||
| 20 | 44.59 | |||
| 80 | 44.59 | |||
| 200 | 44.59 | |||
| 11/12/2025 | 17:48:08.058 | 80 | 44.48 | |
| 80 | 44.48 | |||
| 60 | 44.48 | |||
| 20 | 44.48 | |||
| 11/12/2025 | 17:47:35.668 | 60 | 44.59 | |
| 60 | 44.59 | |||
| 60 | 44.59 | |||
| 11/12/2025 | 17:46:18.706 | 12 | 44.50 | |
| 12 | 44.50 | |||
| 12 | 44.50 | |||
| 11/12/2025 | 17:41:13.338 | 230 | 44.47 | |
| 230 | 44.47 | |||
| 230 | 44.47 | |||
| 11/12/2025 | 17:38:55.438 | 159 | 44.43 | |
| 159 | 44.43 | |||
| 159 | 44.43 | |||
| 11/12/2025 | 17:38:53.361 | 75 | 44.59 | |
| 75 | 44.59 | |||
| 75 | 44.59 | |||
| 11/12/2025 | 17:38:11.551 | 100 | 44.43 | |
| 100 | 44.43 | |||
| 100 | 44.43 | |||
| 11/12/2025 | 17:38:08.023 | 100 | 44.43 | |
| 100 | 44.43 | |||
| 100 | 44.43 | |||
| 11/12/2025 | 17:37:48.279 | 100 | 44.50 | |
| 100 | 44.50 | |||
| 100 | 44.50 | |||
| 11/12/2025 | 17:36:31.984 | 12 | 44.59 | |
| 12 | 44.59 | |||
| 12 | 44.59 | |||
| 11/12/2025 | 17:35:50.311 | 500 | 44.46 | |
| 500 | 44.46 | |||
| 500 | 44.46 | |||
| 11/12/2025 | 17:35:46.856 | 4 | 44.59 | |
| 4 | 44.59 | |||
| 4 | 44.59 | |||
| 11/12/2025 | 17:31:36.154 | 500 | 44.42 | |
| 500 | 44.42 | |||
| 500 | 44.42 | |||
| 11/12/2025 | 17:31:27.271 | 450 | 44.46 | |
| 450 | 44.46 | |||
| 450 | 44.46 | |||
| 11/12/2025 | 17:29:57.917 | 200 | 44.52 | |
| 200 | 44.52 | |||
| 200 | 44.52 | |||
| 11/12/2025 | 17:29:26.315 | 220 | 44.49 | |
| 220 | 44.49 | |||
| 220 | 44.49 | |||
| 11/12/2025 | 17:27:34.776 | 100 | 44.53 | |
| 100 | 44.53 | |||
| 100 | 44.53 | |||
| 11/12/2025 | 17:27:04.800 | 25 | 44.53 | |
| 25 | 44.53 | |||
| 25 | 44.53 | |||
| 11/12/2025 | 17:25:50.162 | 200 | 44.53 | |
| 200 | 44.53 | |||
| 200 | 44.53 | |||
| 11/12/2025 | 17:25:46.680 | 800 | 44.53 | |
| 800 | 44.53 | |||
| 800 | 44.53 | |||
| 11/12/2025 | 17:24:45.285 | 200 | 44.54 | |
| 200 | 44.54 | |||
| 200 | 44.54 | |||
| 11/12/2025 | 17:24:43.895 | 800 | 44.54 | |
| 800 | 44.54 | |||
| 800 | 44.54 | |||
| 11/12/2025 | 17:24:39.256 | 1 | 44.55 | |
| 1 | 44.55 | |||
| 1 | 44.55 | |||
| 11/12/2025 | 17:24:27.810 | 200 | 44.54 | |
| 200 | 44.54 | |||
| 200 | 44.54 | |||
| 11/12/2025 | 17:24:14.402 | 6 | 44.55 | |
| 6 | 44.55 | |||
| 6 | 44.55 | |||
| 11/12/2025 | 17:23:55.530 | 7 | 44.52 | |
| 7 | 44.52 | |||
| 7 | 44.52 | |||
| 11/12/2025 | 17:22:50.632 | 40 | 44.52 | |
| 40 | 44.52 | |||
| 40 | 44.52 | |||
| 11/12/2025 | 17:20:20.304 | 40 | 44.52 | |
| 40 | 44.52 | |||
| 40 | 44.52 | |||
| 11/12/2025 | 17:19:38.949 | 1 | 44.54 | |
| 1 | 44.54 | |||
| 1 | 44.54 | |||
| 11/12/2025 | 17:19:23.456 | 57 | 44.54 | |
| 57 | 44.54 | |||
| 57 | 44.54 | |||
| 11/12/2025 | 17:18:51.957 | 437 | 44.56 | |
| 437 | 44.56 | |||
| 437 | 44.56 | |||
| 11/12/2025 | 17:18:28.130 | 10 | 44.57 | |
| 10 | 44.57 | |||
| 10 | 44.57 | |||
| 11/12/2025 | 17:18:07.812 | 100 | 44.56 | |
| 100 | 44.56 | |||
| 100 | 44.56 | |||
| 11/12/2025 | 17:17:56.142 | 200 | 44.58 | |
| 200 | 44.58 | |||
| 200 | 44.58 | |||
| 11/12/2025 | 17:17:44.797 | 50 | 44.59 | |
| 50 | 44.59 | |||
| 50 | 44.59 | |||
| 11/12/2025 | 17:16:54.952 | 40 | 44.60 | |
| 40 | 44.60 | |||
| 40 | 44.60 | |||
| 11/12/2025 | 17:15:44.268 | 310 | 44.58 | |
| 310 | 44.58 | |||
| 310 | 44.58 | |||
| 11/12/2025 | 17:15:10.255 | 2 | 44.57 | |
| 2 | 44.57 | |||
| 2 | 44.57 | |||
| 11/12/2025 | 17:14:52.933 | 300 | 44.57 | |
| 300 | 44.57 | |||
| 300 | 44.57 | |||
| 11/12/2025 | 17:14:48.093 | 800 | 44.57 | |
| 800 | 44.57 | |||
| 800 | 44.57 | |||
| 11/12/2025 | 17:13:52.491 | 100 | 44.58 | |
| 100 | 44.58 | |||
| 100 | 44.58 | |||
| 11/12/2025 | 17:13:10.819 | 600 | 44.63 | |
| 600 | 44.63 | |||
| 600 | 44.63 | |||
| 11/12/2025 | 17:12:58.015 | 700 | 44.61 | |
| 700 | 44.61 | |||
| 700 | 44.61 | |||
| 11/12/2025 | 17:12:51.133 | 500 | 44.60 | |
| 500 | 44.60 | |||
| 500 | 44.60 | |||
| 11/12/2025 | 17:12:50.689 | 80 | 44.53 | |
| 80 | 44.53 | |||
| 80 | 44.53 | |||
| 11/12/2025 | 17:12:02.463 | 40 | 44.53 | |
| 40 | 44.53 | |||
| 40 | 44.53 | |||
| 11/12/2025 | 17:11:34.222 | 100 | 44.56 | |
| 100 | 44.56 | |||
| 100 | 44.56 | |||
| 11/12/2025 | 17:08:57.758 | 3 | 44.50 | |
| 3 | 44.50 | |||
| 3 | 44.50 | |||
| 11/12/2025 | 17:07:35.718 | 100 | 44.53 | |
| 100 | 44.53 | |||
| 100 | 44.53 | |||
| 11/12/2025 | 17:06:39.683 | 120 | 44.52 | |
| 120 | 44.52 | |||
| 120 | 44.52 | |||
| 11/12/2025 | 17:06:19.459 | 15 | 44.51 | |
| 15 | 44.51 | |||
| 15 | 44.51 | |||
| 11/12/2025 | 17:04:50.443 | 10 | 44.52 | |
| 10 | 44.52 | |||
| 10 | 44.52 | |||
| 11/12/2025 | 17:04:38.151 | 100 | 44.53 | |
| 100 | 44.53 | |||
| 100 | 44.53 | |||
| 11/12/2025 | 17:04:37.291 | 300 | 44.52 | |
| 300 | 44.52 | |||
| 300 | 44.52 | |||
| 11/12/2025 | 17:03:42.997 | 700 | 44.53 | |
| 700 | 44.53 | |||
| 700 | 44.53 | |||
| 11/12/2025 | 17:03:38.181 | 800 | 44.54 | |
| 800 | 44.54 | |||
| 800 | 44.54 | |||
| 11/12/2025 | 17:03:31.934 | 100 | 44.53 | |
| 100 | 44.53 | |||
| 100 | 44.53 | |||
| 11/12/2025 | 17:03:00.479 | 500 | 44.56 | |
| 500 | 44.56 | |||
| 500 | 44.56 | |||
| 11/12/2025 | 17:01:04.994 | 60 | 44.60 | |
| 60 | 44.60 | |||
| 60 | 44.60 | |||
| 11/12/2025 | 17:01:04.472 | 751 | 44.60 | |
| 200 | 44.60 | |||
| 8 | 44.60 | |||
| 130 | 44.60 | |||
| 300 | 44.60 | |||
| 751 | 44.60 | |||
| 113 | 44.60 | |||
| 11/12/2025 | 17:00:59.060 | 20 | 44.56 | |
| 20 | 44.56 | |||
| 20 | 44.56 | |||
| 11/12/2025 | 17:00:46.942 | 540 | 44.55 | |
| 500 | 44.55 | |||
| 40 | 44.55 | |||
| 540 | 44.55 | |||
| 11/12/2025 | 17:00:41.095 | 2 000 | 44.53 | |
| 1 000 | 44.53 | |||
| 2 000 | 44.53 | |||
| 1 000 | 44.53 | |||
| 11/12/2025 | 17:00:38.380 | 6 057 | 44.51 | |
| 1 000 | 44.51 | |||
| 130 | 44.51 | |||
| 250 | 44.51 | |||
| 1 463 | 44.51 | |||
| 29 | 44.51 | |||
| 200 | 44.51 | |||
| 1 000 | 44.51 | |||
| 150 | 44.51 | |||
| 70 | 44.51 | |||
| 1 100 | 44.51 | |||
| 6 057 | 44.51 | |||
| 50 | 44.51 | |||
| 370 | 44.51 | |||
| 55 | 44.51 | |||
| 190 | 44.51 | |||
| 11/12/2025 | 17:00:23.389 | 600 | 44.50 | |
| 600 | 44.50 | |||
| 600 | 44.50 | |||
| 11/12/2025 | 17:00:23.275 | 217 | 44.49 | |
| 151 | 44.49 | |||
| 66 | 44.49 | |||
| 217 | 44.49 | |||
| 11/12/2025 | 17:00:16.531 | 220 | 44.46 | |
| 220 | 44.46 | |||
| 220 | 44.46 | |||
| 11/12/2025 | 17:00:14.796 | 56 | 44.44 | |
| 56 | 44.44 | |||
| 56 | 44.44 | |||
| 11/12/2025 | 17:00:04.106 | 200 | 44.44 | |
| 200 | 44.44 | |||
| 200 | 44.44 | |||
| 11/12/2025 | 16:59:05.494 | 100 | 44.43 | |
| 100 | 44.43 | |||
| 100 | 44.43 | |||
| 11/12/2025 | 16:57:33.926 | 75 | 44.44 | |
| 75 | 44.44 | |||
| 75 | 44.44 | |||
| 11/12/2025 | 16:57:22.432 | 50 | 44.44 | |
| 50 | 44.44 | |||
| 50 | 44.44 | |||
| 11/12/2025 | 16:56:21.811 | 45 | 44.45 | |
| 45 | 44.45 | |||
| 45 | 44.45 | |||
| 11/12/2025 | 16:56:10.553 | 100 | 44.42 | |
| 100 | 44.42 | |||
| 100 | 44.42 | |||
| 11/12/2025 | 16:56:05.140 | 80 | 44.42 | |
| 80 | 44.42 | |||
| 80 | 44.42 | |||
| 11/12/2025 | 16:55:26.582 | 550 | 44.39 | |
| 550 | 44.39 | |||
| 550 | 44.39 | |||
| 11/12/2025 | 16:54:51.903 | 420 | 44.46 | |
| 420 | 44.46 | |||
| 320 | 44.46 | |||
| 100 | 44.46 | |||
| 11/12/2025 | 16:53:48.404 | 600 | 44.45 | |
| 600 | 44.45 | |||
| 600 | 44.45 | |||
| 11/12/2025 | 16:53:47.573 | 100 | 44.45 | |
| 100 | 44.45 | |||
| 100 | 44.45 | |||
| 11/12/2025 | 16:52:34.824 | 50 | 44.44 | |
| 50 | 44.44 | |||
| 50 | 44.44 | |||
| 11/12/2025 | 16:52:28.613 | 180 | 44.45 | |
| 180 | 44.45 | |||
| 180 | 44.45 | |||
| 11/12/2025 | 16:51:40.701 | 3 | 44.44 | |
| 3 | 44.44 | |||
| 3 | 44.44 | |||
| 11/12/2025 | 16:51:18.387 | 10 | 44.45 | |
| 10 | 44.45 | |||
| 10 | 44.45 | |||
| 11/12/2025 | 16:50:53.933 | 24 | 44.45 | |
| 24 | 44.45 | |||
| 24 | 44.45 | |||
| 11/12/2025 | 16:50:24.325 | 600 | 44.45 | |
| 600 | 44.45 | |||
| 600 | 44.45 | |||
| 11/12/2025 | 16:50:17.082 | 59 | 44.45 | |
| 59 | 44.45 | |||
| 59 | 44.45 | |||
| 11/12/2025 | 16:50:14.448 | 50 | 44.44 | |
| 50 | 44.44 | |||
| 50 | 44.44 | |||
| 11/12/2025 | 16:49:27.382 | 1 200 | 44.43 | |
| 1 200 | 44.43 | |||
| 1 200 | 44.43 | |||
| 11/12/2025 | 16:49:22.495 | 800 | 44.43 | |
| 800 | 44.43 | |||
| 800 | 44.43 | |||
| 11/12/2025 | 16:49:13.975 | 300 | 44.44 | |
| 300 | 44.44 | |||
| 300 | 44.44 | |||
| 11/12/2025 | 16:48:15.732 | 800 | 44.44 | |
| 800 | 44.44 | |||
| 800 | 44.44 | |||
| 11/12/2025 | 16:46:32.321 | 100 | 44.44 | |
| 100 | 44.44 | |||
| 100 | 44.44 | |||
| 11/12/2025 | 16:45:34.449 | 12 | 44.43 | |
| 12 | 44.43 | |||
| 12 | 44.43 | |||
| 11/12/2025 | 16:45:11.785 | 600 | 44.44 | |
| 600 | 44.44 | |||
| 4 | 44.44 | |||
| 596 | 44.44 | |||
| 11/12/2025 | 16:44:27.882 | 3 200 | 44.42 | |
| 3 200 | 44.42 | |||
| 3 200 | 44.42 | |||
| 11/12/2025 | 16:43:55.426 | 800 | 44.39 | |
| 800 | 44.39 | |||
| 800 | 44.39 | |||
| 11/12/2025 | 16:43:16.854 | 500 | 44.40 | |
| 500 | 44.40 | |||
| 500 | 44.40 | |||
| 11/12/2025 | 16:42:41.524 | 30 | 44.41 | |
| 30 | 44.41 | |||
| 30 | 44.41 | |||
| 11/12/2025 | 16:40:41.809 | 1 200 | 44.36 | |
| 1 200 | 44.36 | |||
| 1 200 | 44.36 | |||
| 11/12/2025 | 16:40:37.486 | 800 | 44.36 | |
| 800 | 44.36 | |||
| 800 | 44.36 | |||
| 11/12/2025 | 16:40:05.569 | 200 | 44.31 | |
| 200 | 44.31 | |||
| 200 | 44.31 | |||
| 11/12/2025 | 16:39:44.602 | 800 | 44.32 | |
| 800 | 44.32 | |||
| 800 | 44.32 | |||
| 11/12/2025 | 16:38:25.426 | 50 | 44.32 | |
| 50 | 44.32 | |||
| 50 | 44.32 | |||
| 11/12/2025 | 16:38:01.446 | 20 | 44.30 | |
| 20 | 44.30 | |||
| 20 | 44.30 | |||
| 11/12/2025 | 16:37:55.206 | 93 | 44.29 | |
| 93 | 44.29 | |||
| 93 | 44.29 | |||
| 11/12/2025 | 16:37:16.249 | 575 | 44.31 | |
| 575 | 44.31 | |||
| 575 | 44.31 | |||
| 11/12/2025 | 16:37:08.867 | 100 | 44.31 | |
| 100 | 44.31 | |||
| 100 | 44.31 | |||
| 11/12/2025 | 16:36:37.997 | 50 | 44.30 | |
| 50 | 44.30 | |||
| 50 | 44.30 | |||
| 11/12/2025 | 16:36:28.178 | 200 | 44.30 | |
| 200 | 44.30 | |||
| 200 | 44.30 | |||
| 11/12/2025 | 16:36:23.822 | 800 | 44.31 | |
| 800 | 44.31 | |||
| 800 | 44.31 | |||
| 11/12/2025 | 16:36:20.819 | 100 | 44.30 | |
| 100 | 44.30 | |||
| 100 | 44.30 | |||
| 11/12/2025 | 16:35:47.738 | 800 | 44.31 | |
| 800 | 44.31 | |||
| 800 | 44.31 | |||
| 11/12/2025 | 16:35:04.319 | 45 | 44.29 | |
| 45 | 44.29 | |||
| 45 | 44.29 | |||
| 11/12/2025 | 16:34:13.469 | 40 | 44.31 | |
| 40 | 44.31 | |||
| 40 | 44.31 | |||
| 11/12/2025 | 16:34:02.052 | 36 | 44.32 | |
| 36 | 44.32 | |||
| 36 | 44.32 | |||
| 11/12/2025 | 16:33:43.021 | 10 | 44.35 | |
| 10 | 44.35 | |||
| 10 | 44.35 | |||
| 11/12/2025 | 16:33:29.843 | 200 | 44.36 | |
| 200 | 44.36 | |||
| 200 | 44.36 | |||
| 11/12/2025 | 16:32:59.325 | 600 | 44.36 | |
| 600 | 44.36 | |||
| 600 | 44.36 | |||
| 11/12/2025 | 16:32:29.411 | 100 | 44.38 | |
| 100 | 44.38 | |||
| 100 | 44.38 | |||
| 11/12/2025 | 16:30:59.880 | 100 | 44.39 | |
| 100 | 44.39 | |||
| 100 | 44.39 | |||
| 11/12/2025 | 16:30:32.094 | 300 | 44.42 | |
| 300 | 44.42 | |||
| 300 | 44.42 | |||
| 11/12/2025 | 16:30:01.064 | 400 | 44.44 | |
| 400 | 44.44 | |||
| 400 | 44.44 | |||
| 11/12/2025 | 16:29:56.378 | 700 | 44.44 | |
| 700 | 44.44 | |||
| 700 | 44.44 | |||
| 11/12/2025 | 16:29:55.006 | 30 | 44.43 | |
| 30 | 44.43 | |||
| 30 | 44.43 | |||
| 11/12/2025 | 16:29:12.163 | 450 | 44.43 | |
| 450 | 44.43 | |||
| 450 | 44.43 | |||
| 11/12/2025 | 16:27:53.856 | 110 | 44.45 | |
| 110 | 44.45 | |||
| 110 | 44.45 | |||
| 11/12/2025 | 16:27:49.004 | 335 | 44.45 | |
| 100 | 44.45 | |||
| 195 | 44.45 | |||
| 40 | 44.45 | |||
| 335 | 44.45 | |||
| 11/12/2025 | 16:27:31.681 | 400 | 44.43 | |
| 400 | 44.43 | |||
| 400 | 44.43 | |||
| 11/12/2025 | 16:27:06.458 | 800 | 44.43 | |
| 800 | 44.43 | |||
| 800 | 44.43 | |||
| 11/12/2025 | 16:26:01.042 | 90 | 44.44 | |
| 90 | 44.44 | |||
| 90 | 44.44 | |||
| 11/12/2025 | 16:25:49.055 | 225 | 44.43 | |
| 225 | 44.43 | |||
| 225 | 44.43 | |||
| 11/12/2025 | 16:23:58.879 | 300 | 44.41 | |
| 300 | 44.41 | |||
| 300 | 44.41 | |||
| 11/12/2025 | 16:23:57.215 | 18 | 44.41 | |
| 18 | 44.41 | |||
| 18 | 44.41 | |||
| 11/12/2025 | 16:23:27.277 | 10 | 44.42 | |
| 10 | 44.42 | |||
| 10 | 44.42 | |||
| 11/12/2025 | 16:22:46.870 | 150 | 44.44 | |
| 150 | 44.44 | |||
| 150 | 44.44 | |||
| 11/12/2025 | 16:22:19.124 | 50 | 44.43 | |
| 50 | 44.43 | |||
| 50 | 44.43 | |||
| 11/12/2025 | 16:22:18.584 | 75 | 44.43 | |
| 75 | 44.43 | |||
| 75 | 44.43 | |||
| 11/12/2025 | 16:21:45.458 | 100 | 44.42 | |
| 100 | 44.42 | |||
| 100 | 44.42 | |||
| 11/12/2025 | 16:21:03.387 | 35 | 44.39 | |
| 35 | 44.39 | |||
| 35 | 44.39 | |||
| 11/12/2025 | 16:19:47.377 | 200 | 44.39 | |
| 200 | 44.39 | |||
| 200 | 44.39 | |||
| 11/12/2025 | 16:18:10.817 | 239 | 44.40 | |
| 239 | 44.40 | |||
| 239 | 44.40 | |||
| 11/12/2025 | 16:16:59.895 | 400 | 44.37 | |
| 400 | 44.37 | |||
| 400 | 44.37 | |||
| 11/12/2025 | 16:15:54.382 | 300 | 44.38 | |
| 300 | 44.38 | |||
| 300 | 44.38 | |||
| 11/12/2025 | 16:15:48.220 | 30 | 44.36 | |
| 30 | 44.36 | |||
| 30 | 44.36 | |||
| 11/12/2025 | 16:15:11.982 | 59 | 44.35 | |
| 59 | 44.35 | |||
| 59 | 44.35 | |||
| 11/12/2025 | 16:13:47.047 | 100 | 44.32 | |
| 100 | 44.32 | |||
| 100 | 44.32 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00
Last Update:
11/12/2025 @ 22:00:00

