Tradegate Exchange

BASF SE

222

156

43.40

Date	Time	Volume	Order Volume	Price
10/12/2025	10:47:25.102	25		43.40
			25	43.40
			25	43.40
10/12/2025	10:47:16.395	750		43.40
			200	43.40
			750	43.40
			50	43.40
			500	43.40
10/12/2025	10:47:07.706	800		43.39
			800	43.39
			800	43.39
10/12/2025	10:46:06.112	45		43.40
			45	43.40
			45	43.40
10/12/2025	10:44:09.700	119		43.38
			119	43.38
			119	43.38
10/12/2025	10:42:17.982	90		43.30
			15	43.30
			90	43.30
			75	43.30
10/12/2025	10:42:16.775	50		43.27
			50	43.27
			50	43.27
10/12/2025	10:41:24.256	100		43.26
			100	43.26
			100	43.26
10/12/2025	10:40:19.558	35		43.26
			35	43.26
			35	43.26
10/12/2025	10:39:28.695	150		43.23
			150	43.23
			150	43.23
10/12/2025	10:38:51.665	500		43.22
			500	43.22
			500	43.22
10/12/2025	10:38:27.096	1 000		43.21
			1 000	43.21
			1 000	43.21
10/12/2025	10:37:16.811	120		43.20
			120	43.20
			120	43.20
10/12/2025	10:35:20.430	250		43.20
			250	43.20
			250	43.20
10/12/2025	10:34:20.540	69		43.23
			69	43.23
			69	43.23
10/12/2025	10:32:38.436	12		43.18
			12	43.18
			12	43.18
10/12/2025	10:31:52.670	600		43.15
			600	43.15
			600	43.15
10/12/2025	10:31:38.023	100		43.15
			100	43.15
			100	43.15
10/12/2025	10:31:32.282	1 000		43.15
			1 000	43.15
			1 000	43.15
10/12/2025	10:27:26.116	55		43.05
			55	43.05
			55	43.05
10/12/2025	10:26:53.325	1		43.04
			1	43.04
			1	43.04
10/12/2025	10:24:01.096	1 550		43.12
			50	43.12
			200	43.12
			450	43.12
			1 300	43.12
			1 100	43.12
10/12/2025	10:22:29.964	700		43.14
			700	43.14
			700	43.14
10/12/2025	10:22:11.068	57		43.12
			57	43.12
			57	43.12
10/12/2025	10:21:33.384	50		43.09
			50	43.09
			50	43.09
10/12/2025	10:19:23.499	3		43.09
			3	43.09
			3	43.09
10/12/2025	10:18:36.179	15		43.08
			15	43.08
			15	43.08
10/12/2025	10:18:34.366	25		43.04
			25	43.04
			25	43.04
10/12/2025	10:16:57.430	35		43.01
			35	43.01
			35	43.01
10/12/2025	10:16:25.332	200		43.00
			200	43.00
			100	43.00
			100	43.00
10/12/2025	10:14:50.931	2		43.02
			2	43.02
			2	43.02
10/12/2025	10:14:27.703	100		43.04
			100	43.04
			100	43.04
10/12/2025	10:12:28.644	200		43.05
			200	43.05
			200	43.05
10/12/2025	10:11:48.798	50		43.10
			50	43.10
			50	43.10
10/12/2025	10:11:40.530	340		43.08
			340	43.08
			340	43.08
10/12/2025	10:10:36.824	48		43.14
			48	43.14
			48	43.14
10/12/2025	10:10:03.299	100		43.18
			100	43.18
			100	43.18
10/12/2025	10:08:00.953	1 000		43.14
			1 000	43.14
			1 000	43.14
10/12/2025	10:07:18.721	4		43.15
			4	43.15
			4	43.15
10/12/2025	10:06:01.890	30		43.08
			30	43.08
			30	43.08
10/12/2025	10:05:59.168	1 000		43.09
			1 000	43.09
			1 000	43.09
10/12/2025	10:05:54.148	1 500		43.09
			1 500	43.09
			1 500	43.09
10/12/2025	10:05:18.950	20		43.03
			20	43.03
			20	43.03
10/12/2025	10:04:29.390	3		43.00
			3	43.00
			3	43.00
10/12/2025	10:02:36.280	99		43.03
			99	43.03
			99	43.03
10/12/2025	10:01:57.478	400		43.06
			400	43.06
			400	43.06
10/12/2025	10:01:26.983	100		43.11
			100	43.11
			100	43.11
10/12/2025	09:58:55.348	50		43.15
			50	43.15
			50	43.15
10/12/2025	09:58:40.575	373		43.13
			373	43.13
			373	43.13
10/12/2025	09:58:19.726	10		43.14
			10	43.14
			10	43.14
10/12/2025	09:57:24.202	115		43.09
			115	43.09
			115	43.09
10/12/2025	09:55:27.749	53		43.00
			53	43.00
			53	43.00
10/12/2025	09:54:55.790	1		42.99
			1	42.99
			1	42.99
10/12/2025	09:53:52.025	120		43.00
			120	43.00
			120	43.00
10/12/2025	09:53:45.344	1 458		43.00
			80	43.00
			636	43.00
			500	43.00
			1 458	43.00
			230	43.00
			12	43.00
10/12/2025	09:53:45.188	1 500		43.00
			183	43.00
			3	43.00
			1 214	43.00
			1 500	43.00
			20	43.00
			80	43.00
10/12/2025	09:53:39.539	1 500		43.00
			300	43.00
			15	43.00
			817	43.00
			116	43.00
			1 500	43.00
			152	43.00
			100	43.00
10/12/2025	09:50:54.683	430		43.12
			430	43.12
			430	43.12
10/12/2025	09:50:41.387	200		43.12
			200	43.12
			200	43.12
10/12/2025	09:49:58.551	200		43.12
			200	43.12
			200	43.12
10/12/2025	09:49:28.025	459		43.14
			459	43.14
			459	43.14
10/12/2025	09:48:08.789	100		43.10
			100	43.10
			100	43.10
10/12/2025	09:48:01.907	120		43.10
			120	43.10
			120	43.10
10/12/2025	09:47:13.765	10		43.09
			10	43.09
			10	43.09
10/12/2025	09:47:04.041	20		43.08
			20	43.08
			20	43.08
10/12/2025	09:46:45.508	60		43.06
			60	43.06
			60	43.06
10/12/2025	09:44:58.861	1 000		43.10
			1 000	43.10
			1 000	43.10
10/12/2025	09:44:34.204	300		43.14
			300	43.14
			300	43.14
10/12/2025	09:43:38.421	85		43.16
			85	43.16
			85	43.16
10/12/2025	09:42:38.629	100		43.18
			100	43.18
			100	43.18
10/12/2025	09:39:06.738	300		43.20
			300	43.20
			300	43.20
10/12/2025	09:38:03.592	130		43.21
			130	43.21
			130	43.21
10/12/2025	09:37:22.300	1 000		43.22
			1 000	43.22
			1 000	43.22
10/12/2025	09:37:06.176	4		43.21
			4	43.21
			4	43.21
10/12/2025	09:36:21.936	200		43.23
			200	43.23
			200	43.23
10/12/2025	09:35:35.101	5		43.21
			5	43.21
			5	43.21
10/12/2025	09:34:16.579	4		43.21
			4	43.21
			4	43.21
10/12/2025	09:33:27.655	250		43.22
			250	43.22
			250	43.22
10/12/2025	09:32:36.332	1 000		43.24
			1 000	43.24
			1 000	43.24
10/12/2025	09:30:34.799	1 000		43.27
			1 000	43.27
			1 000	43.27
10/12/2025	09:30:22.275	72		43.28
			72	43.28
			72	43.28
10/12/2025	09:30:16.600	1		43.30
			1	43.30
			1	43.30
10/12/2025	09:30:12.888	120		43.29
			120	43.29
			120	43.29
10/12/2025	09:27:10.037	1 500		43.37
			1 500	43.37
			1 500	43.37
10/12/2025	09:26:43.940	45		43.37
			45	43.37
			45	43.37
10/12/2025	09:26:01.953	200		43.37
			200	43.37
			200	43.37
10/12/2025	09:25:49.812	12		43.36
			12	43.36
			12	43.36
10/12/2025	09:25:18.975	1 134		43.40
			1 134	43.40
			1 134	43.40
10/12/2025	09:23:29.216	500		43.46
			500	43.46
			500	43.46
10/12/2025	09:23:02.215	1 385		43.45
			1 385	43.45
			1 385	43.45
10/12/2025	09:22:50.125	900		43.42
			900	43.42
			900	43.42
10/12/2025	09:21:36.473	50		43.41
			50	43.41
			50	43.41
10/12/2025	09:17:11.152	30		43.36
			30	43.36
			30	43.36
10/12/2025	09:16:33.658	3		43.33
			3	43.33
			3	43.33
10/12/2025	09:16:25.487	300		43.32
			300	43.32
			300	43.32
10/12/2025	09:15:35.117	3		43.32
			3	43.32
			3	43.32
10/12/2025	09:15:24.707	200		43.32
			200	43.32
			200	43.32
10/12/2025	09:14:26.606	1 000		43.25
			1 000	43.25
			1 000	43.25
10/12/2025	09:13:54.817	127		43.27
			127	43.27
			127	43.27
10/12/2025	09:13:49.790	20		43.29
			20	43.29
			20	43.29
10/12/2025	09:13:45.854	210		43.29
			210	43.29
			210	43.29
10/12/2025	09:13:04.924	50		43.35
			50	43.35
			50	43.35
10/12/2025	09:12:28.014	101		43.42
			1	43.42
			100	43.42
			32	43.42
			69	43.42
10/12/2025	09:11:21.091	1 000		43.40
			1 000	43.40
			1 000	43.40
10/12/2025	09:10:36.065	287		43.34
			287	43.34
			287	43.34
10/12/2025	09:10:21.730	32		43.36
			32	43.36
			32	43.36
10/12/2025	09:10:19.135	300		43.37
			300	43.37
			300	43.37
10/12/2025	09:10:09.655	58		43.37
			58	43.37
			58	43.37
10/12/2025	09:08:57.116	20		43.40
			20	43.40
			20	43.40
10/12/2025	09:07:52.039	157		43.43
			157	43.43
			157	43.43
10/12/2025	09:07:32.301	1		43.47
			1	43.47
			1	43.47
10/12/2025	09:06:31.509	100		43.42
			100	43.42
			100	43.42
10/12/2025	09:06:17.271	300		43.43
			300	43.43
			300	43.43
10/12/2025	09:06:05.474	115		43.41
			115	43.41
			115	43.41
10/12/2025	09:05:18.984	30		43.35
			30	43.35
			30	43.35
10/12/2025	09:01:33.688	577		43.32
			577	43.32
			577	43.32
10/12/2025	09:00:47.968	100		43.30
			100	43.30
			100	43.30
10/12/2025	08:56:42.894	170		43.26
			170	43.26
			170	43.26
10/12/2025	08:54:43.161	100		43.26
			100	43.26
			100	43.26
10/12/2025	08:54:41.854	50		43.26
			50	43.26
			50	43.26
10/12/2025	08:54:15.106	1 100		43.27
			1 100	43.27
			1 100	43.27
10/12/2025	08:53:32.290	500		43.28
			500	43.28
			500	43.28
10/12/2025	08:40:07.841	23		43.32
			23	43.32
			23	43.32
10/12/2025	08:35:25.258	65		43.28
			65	43.28
			65	43.28
10/12/2025	08:35:25.129	500		43.28
			500	43.28
			500	43.28
10/12/2025	08:35:18.883	710		43.28
			60	43.28
			50	43.28
			100	43.28
			500	43.28
			710	43.28
10/12/2025	08:34:57.575	200		43.32
			200	43.32
			200	43.32
10/12/2025	08:33:04.853	42		43.28
			42	43.28
			42	43.28
10/12/2025	08:19:56.974	50		43.27
			50	43.27
			50	43.27
10/12/2025	08:18:52.424	50		43.33
			50	43.33
			50	43.33
10/12/2025	08:18:06.850	250		43.33
			250	43.33
			250	43.33
10/12/2025	08:13:20.376	200		43.33
			200	43.33
			200	43.33
10/12/2025	08:10:05.358	150		43.31
			40	43.31
			60	43.31
			150	43.31
			50	43.31
10/12/2025	08:09:22.738	150		43.27
			150	43.27
			150	43.27
10/12/2025	08:07:47.816	486		43.27
			60	43.27
			426	43.27
			486	43.27
10/12/2025	08:01:55.575	75		43.27
			75	43.27
			75	43.27
10/12/2025	08:01:55.373	426		43.27
			426	43.27
			426	43.27
10/12/2025	08:01:54.953	75		43.26
			75	43.26
			15	43.26
			60	43.26
10/12/2025	08:01:22.092	500		43.20
			500	43.20
			500	43.20
10/12/2025	08:01:16.635	1		43.33
			1	43.33
			1	43.33
10/12/2025	08:00:24.782	500		43.20
			500	43.20
			500	43.20
10/12/2025	08:00:20.062	23		43.10
			23	43.10
			23	43.10
10/12/2025	08:00:15.120	120		43.10
			120	43.10
			15	43.10
			15	43.10
			40	43.10
			50	43.10
10/12/2025	08:00:05.581	23		43.33
			23	43.33
			23	43.33
10/12/2025	08:00:03.349	5		43.11
			5	43.11
			5	43.11
10/12/2025	07:59:36.249	150		43.12
			150	43.12
			90	43.12
			60	43.12
10/12/2025	07:49:35.906	100		43.30
			100	43.30
			100	43.30
10/12/2025	07:49:35.126	400		43.29
			50	43.29
			250	43.29
			100	43.29
			400	43.29
10/12/2025	07:48:23.950	374		43.24
			374	43.24
			12	43.24
			60	43.24
			262	43.24
			40	43.24
10/12/2025	07:45:44.172	164		43.06
			164	43.06
			40	43.06
			124	43.06
10/12/2025	07:45:09.820	710		43.06
			60	43.06
			500	43.06
			710	43.06
			100	43.06
			50	43.06
10/12/2025	07:44:48.525	15		43.06
			12	43.06
			3	43.06
			15	43.06
10/12/2025	07:37:50.516	100		43.09
			100	43.09
			100	43.09
10/12/2025	07:37:16.919	10		43.33
			10	43.33
			10	43.33
10/12/2025	07:31:00.554	256		43.32
			200	43.32
			5	43.32
			255	43.32
			1	43.32
			51	43.32
10/12/2025	07:30:03.636	1 705		43.32
			500	43.32
			3	43.32
			70	43.32
			65	43.32
			2	43.32
			1 000	43.32
			100	43.32
			100	43.32
			70	43.32
			2	43.32
			499	43.32
			200	43.32
			500	43.32
			299	43.32

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

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: 1 591.00
Ask: 1 592.00
Volume: 25 911
-3.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
10/12/2025 @ 10:47:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice