BASF SE
- Information
- Last
- Buy
- Sell
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
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:
02/12/2025 @ 17:36:51
Last Update:
02/12/2025 @ 17:36:51

