Tradegate Exchange

BASF SE

1619

1131

45.17

Date	Time	Volume	Order Volume	Price
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
02/12/2025	15:55:31.316	300		45.85
			300	45.85
			300	45.85
02/12/2025	15:55:30.769	23		45.84
			23	45.84
			23	45.84
02/12/2025	15:54:44.217	26		45.82
			26	45.82
			26	45.82
02/12/2025	15:54:02.204	50		45.78
			50	45.78
			50	45.78
02/12/2025	15:53:59.067	320		45.79
			320	45.79
			320	45.79
02/12/2025	15:53:32.511	50		45.72
			50	45.72
			50	45.72
02/12/2025	15:53:09.287	200		45.78
			200	45.78
			200	45.78
02/12/2025	15:52:48.665	1		45.77
			1	45.77
			1	45.77
02/12/2025	15:52:41.964	120		45.75
			120	45.75
			120	45.75
02/12/2025	15:52:27.227	1		45.77
			1	45.77
			1	45.77
02/12/2025	15:52:24.871	40		45.77
			40	45.77
			40	45.77
02/12/2025	15:51:08.985	200		45.73
			200	45.73
			200	45.73
02/12/2025	15:51:03.316	800		45.72
			800	45.72
			800	45.72
02/12/2025	15:50:38.883	110		45.80
			110	45.80
			110	45.80
02/12/2025	15:48:57.149	11		45.76
			11	45.76
			11	45.76
02/12/2025	15:48:20.134	10		45.77
			10	45.77
			10	45.77
02/12/2025	15:46:30.344	190		45.73
			190	45.73
			190	45.73
02/12/2025	15:46:16.796	6		45.72
			6	45.72
			6	45.72
02/12/2025	15:45:56.184	85		45.71
			85	45.71
			85	45.71
02/12/2025	15:45:45.789	300		45.71
			300	45.71
			300	45.71
02/12/2025	15:45:35.424	485		45.71
			485	45.71
			485	45.71
02/12/2025	15:45:33.329	150		45.70
			150	45.70
			150	45.70
02/12/2025	15:45:06.017	410		45.71
			410	45.71
			410	45.71
02/12/2025	15:43:30.416	600		45.69
			600	45.69
			600	45.69
02/12/2025	15:42:56.660	250		45.70
			250	45.70
			250	45.70
02/12/2025	15:42:43.679	1 438		45.70
			967	45.70
			1 438	45.70
			471	45.70
02/12/2025	15:42:34.434	600		45.71
			600	45.71
			600	45.71
02/12/2025	15:42:30.897	29		45.71
			29	45.71
			29	45.71
02/12/2025	15:42:13.662	800		45.70
			800	45.70
			800	45.70
02/12/2025	15:41:47.676	62		45.70
			62	45.70
			62	45.70
02/12/2025	15:41:30.677	100		45.71
			100	45.71
			100	45.71
02/12/2025	15:41:08.491	1 200		45.70
			1 200	45.70
			800	45.70
			400	45.70
02/12/2025	15:40:46.323	20		45.71
			20	45.71
			20	45.71
02/12/2025	15:39:49.551	14		45.74
			14	45.74
			14	45.74
02/12/2025	15:39:44.226	500		45.75
			500	45.75
			500	45.75
02/12/2025	15:39:19.463	100		45.74
			100	45.74
			100	45.74
02/12/2025	15:38:39.570	62		45.73
			62	45.73
			62	45.73
02/12/2025	15:37:34.150	410		45.74
			410	45.74
			410	45.74
02/12/2025	15:37:20.976	2		45.75
			2	45.75
			2	45.75
02/12/2025	15:37:15.528	20		45.75
			20	45.75
			20	45.75
02/12/2025	15:36:45.676	30		45.75
			30	45.75
			30	45.75
02/12/2025	15:36:21.006	4		45.73
			4	45.73
			4	45.73
02/12/2025	15:36:11.316	300		45.76
			300	45.76
			300	45.76
02/12/2025	15:35:34.249	50		45.71
			50	45.71
			50	45.71
02/12/2025	15:35:34.153	12		45.71
			12	45.71
			12	45.71
02/12/2025	15:34:52.524	30		45.78
			30	45.78
			30	45.78
02/12/2025	15:34:39.176	30		45.80
			30	45.80
			30	45.80
02/12/2025	15:34:28.743	20		45.80
			20	45.80
			20	45.80
02/12/2025	15:33:40.047	3		45.77
			3	45.77
			3	45.77
02/12/2025	15:33:38.077	300		45.77
			300	45.77
			300	45.77
02/12/2025	15:33:19.463	1		45.78
			1	45.78
			1	45.78
02/12/2025	15:33:04.578	50		45.75
			50	45.75
			50	45.75
02/12/2025	15:33:04.483	30		45.75
			30	45.75
			30	45.75
02/12/2025	15:33:04.398	100		45.76
			100	45.76
			100	45.76
02/12/2025	15:32:35.125	84		45.78
			84	45.78
			84	45.78
02/12/2025	15:32:28.287	200		45.80
			100	45.80
			100	45.80
			200	45.80
02/12/2025	15:31:50.171	750		45.89
			750	45.89
			750	45.89
02/12/2025	15:31:43.733	100		45.90
			100	45.90
			100	45.90
02/12/2025	15:31:07.304	19		45.85
			19	45.85
			19	45.85
02/12/2025	15:31:03.765	270		45.85
			270	45.85
			270	45.85
02/12/2025	15:30:02.944	500		45.91
			500	45.91
			500	45.91
02/12/2025	15:29:45.980	1		45.91
			1	45.91
			1	45.91
02/12/2025	15:28:39.553	240		45.91
			240	45.91
			240	45.91
02/12/2025	15:26:46.065	40		45.92
			40	45.92
			40	45.92
02/12/2025	15:26:42.052	218		45.92
			218	45.92
			218	45.92
02/12/2025	15:26:32.230	25		45.92
			25	45.92
			25	45.92
02/12/2025	15:26:04.506	260		45.91
			260	45.91
			260	45.91
02/12/2025	15:25:12.140	100		45.92
			100	45.92
			100	45.92
02/12/2025	15:24:45.012	500		45.94
			500	45.94
			500	45.94
02/12/2025	15:24:15.717	10		45.93
			10	45.93
			10	45.93
02/12/2025	15:22:58.555	105		45.91
			105	45.91
			105	45.91
02/12/2025	15:22:54.059	50		45.91
			50	45.91
			50	45.91
02/12/2025	15:20:57.946	200		45.91
			200	45.91
			200	45.91
02/12/2025	15:20:41.976	800		45.91
			800	45.91
			800	45.91
02/12/2025	15:19:51.767	125		45.93
			125	45.93
			125	45.93
02/12/2025	15:18:35.980	68		45.90
			68	45.90
			68	45.90
02/12/2025	15:18:33.380	73		45.90
			73	45.90
			73	45.90
02/12/2025	15:18:13.734	1		45.90
			1	45.90
			1	45.90
02/12/2025	15:18:09.039	30		45.90
			30	45.90
			30	45.90
02/12/2025	15:17:43.276	2 610		45.89
			2 610	45.89
			2 600	45.89
			10	45.89
02/12/2025	15:15:50.621	600		45.88
			600	45.88
			600	45.88
02/12/2025	15:15:12.674	25		45.88
			25	45.88
			25	45.88
02/12/2025	15:13:46.655	55		45.87
			55	45.87
			55	45.87
02/12/2025	15:13:43.448	200		45.87
			200	45.87
			200	45.87
02/12/2025	15:13:40.283	60		45.87
			60	45.87
			60	45.87
02/12/2025	15:13:03.643	494		45.87
			494	45.87
			494	45.87
02/12/2025	15:12:08.567	330		45.85
			330	45.85
			330	45.85
02/12/2025	15:11:46.869	800		45.95
			800	45.95
			800	45.95
02/12/2025	15:11:45.754	380		45.93
			380	45.93
			200	45.93
			180	45.93
02/12/2025	15:11:45.606	200		45.95
			200	45.95
			200	45.95
02/12/2025	15:11:45.315	114		46.00
			114	46.00
			114	46.00
02/12/2025	15:11:25.633	50		45.99
			50	45.99
			50	45.99
02/12/2025	15:11:16.585	300		45.98
			300	45.98
			300	45.98
02/12/2025	15:10:35.954	600		45.98
			600	45.98
			600	45.98
02/12/2025	15:10:26.149	310		45.98
			310	45.98
			310	45.98
02/12/2025	15:09:59.749	16		45.97
			16	45.97
			16	45.97
02/12/2025	15:09:07.272	500		45.98
			500	45.98
			500	45.98
02/12/2025	15:09:01.637	35		45.98
			35	45.98
			35	45.98
02/12/2025	15:08:55.390	10		45.98
			10	45.98
			10	45.98
02/12/2025	15:08:38.930	1		45.99
			1	45.99
			1	45.99
02/12/2025	15:08:23.457	150		45.99
			150	45.99
			150	45.99
02/12/2025	15:08:04.169	550		45.99
			550	45.99
			550	45.99
02/12/2025	15:07:29.531	90		45.99
			90	45.99
			90	45.99
02/12/2025	15:05:29.917	100		46.01
			100	46.01
			100	46.01
02/12/2025	15:05:09.939	210		46.01
			210	46.01
			210	46.01
02/12/2025	15:04:49.767	32		45.99
			32	45.99
			32	45.99
02/12/2025	15:04:48.120	100		45.98
			100	45.98
			100	45.98
02/12/2025	15:04:02.934	50		46.00
			50	46.00
			50	46.00
02/12/2025	15:03:34.682	300		45.98
			300	45.98
			300	45.98
02/12/2025	15:03:29.049	800		45.98
			800	45.98
			800	45.98
02/12/2025	15:03:02.015	50		45.99
			50	45.99
			50	45.99
02/12/2025	15:02:56.604	100		45.99
			100	45.99
			100	45.99
02/12/2025	14:58:38.142	800		46.03
			800	46.03
			800	46.03
02/12/2025	14:58:00.994	35		46.00
			35	46.00
			35	46.00
02/12/2025	14:57:25.243	250		46.01
			250	46.01
			250	46.01
02/12/2025	14:56:46.751	145		46.04
			145	46.04
			145	46.04
02/12/2025	14:55:51.055	90		46.00
			90	46.00
			90	46.00
02/12/2025	14:55:10.302	216		46.01
			216	46.01
			216	46.01
02/12/2025	14:55:00.370	600		46.00
			600	46.00
			600	46.00
02/12/2025	14:54:16.026	25		45.99
			25	45.99
			25	45.99
02/12/2025	14:53:20.974	10		46.02
			10	46.02
			10	46.02
02/12/2025	14:52:37.168	100		46.00
			100	46.00
			100	46.00
02/12/2025	14:52:22.271	300		46.00
			300	46.00
			300	46.00
02/12/2025	14:51:48.150	410		46.03
			410	46.03
			410	46.03
02/12/2025	14:51:37.700	20		46.04
			20	46.04
			20	46.04
02/12/2025	14:51:05.997	50		46.02
			50	46.02
			50	46.02
02/12/2025	14:50:49.072	113		46.02
			113	46.02
			113	46.02
02/12/2025	14:49:52.243	100		46.03
			100	46.03
			100	46.03
02/12/2025	14:49:30.969	55		46.01
			55	46.01
			55	46.01
02/12/2025	14:48:56.565	50		46.01
			50	46.01
			50	46.01
02/12/2025	14:48:46.771	320		46.02
			20	46.02
			310	46.02
			300	46.02
			10	46.02
02/12/2025	14:48:25.514	600		46.02
			600	46.02
			600	46.02
02/12/2025	14:48:16.974	100		46.03
			100	46.03
			100	46.03
02/12/2025	14:48:16.597	25		46.04
			25	46.04
			25	46.04
02/12/2025	14:47:51.029	10		46.03
			10	46.03
			10	46.03
02/12/2025	14:47:45.844	235		46.01
			235	46.01
			235	46.01
02/12/2025	14:47:42.607	370		46.01
			370	46.01
			370	46.01
02/12/2025	14:47:29.543	100		46.01
			100	46.01
			100	46.01
02/12/2025	14:47:14.849	150		46.01
			150	46.01
			150	46.01
02/12/2025	14:47:06.348	50		46.01
			50	46.01
			50	46.01
02/12/2025	14:46:39.750	900		46.00
			200	46.00
			400	46.00
			900	46.00
			300	46.00
02/12/2025	14:44:33.034	800		46.03
			800	46.03
			800	46.03
02/12/2025	14:43:48.795	130		46.03
			130	46.03
			130	46.03
02/12/2025	14:42:58.918	100		46.05
			100	46.05
			100	46.05
02/12/2025	14:42:02.275	50		46.04
			50	46.04
			50	46.04
02/12/2025	14:41:51.177	110		46.02
			110	46.02
			110	46.02
02/12/2025	14:41:32.412	600		46.02
			600	46.02
			600	46.02
02/12/2025	14:41:07.550	45		46.02
			45	46.02
			45	46.02
02/12/2025	14:40:52.572	800		46.00
			800	46.00
			800	46.00
02/12/2025	14:40:44.046	70		46.00
			70	46.00
			70	46.00
02/12/2025	14:40:35.390	160		46.00
			160	46.00
			160	46.00
02/12/2025	14:40:29.994	285		46.00
			285	46.00
			285	46.00
02/12/2025	14:40:11.809	20		46.00
			20	46.00
			20	46.00
02/12/2025	14:39:38.130	100		46.01
			100	46.01
			100	46.01
02/12/2025	14:39:36.393	170		46.00
			170	46.00
			170	46.00

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: 34.065 / Ask: 34.26
Volume: 2 268 206
+12.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 17:36:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice