BASF SE
- Information
- Last
- Buy
- Sell
914
716
43.34
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/12/2025 | 14:47:26.913 | 40 | 43.34 | |
| 40 | 43.34 | |||
| 40 | 43.34 | |||
| 04/12/2025 | 14:47:04.087 | 100 | 43.31 | |
| 100 | 43.31 | |||
| 100 | 43.31 | |||
| 04/12/2025 | 14:46:59.972 | 400 | 43.33 | |
| 400 | 43.33 | |||
| 400 | 43.33 | |||
| 04/12/2025 | 14:46:28.507 | 300 | 43.34 | |
| 300 | 43.34 | |||
| 300 | 43.34 | |||
| 04/12/2025 | 14:46:22.874 | 262 | 43.33 | |
| 262 | 43.33 | |||
| 262 | 43.33 | |||
| 04/12/2025 | 14:45:28.857 | 450 | 43.37 | |
| 450 | 43.37 | |||
| 450 | 43.37 | |||
| 04/12/2025 | 14:45:13.382 | 2 | 43.36 | |
| 2 | 43.36 | |||
| 2 | 43.36 | |||
| 04/12/2025 | 14:44:13.026 | 600 | 43.35 | |
| 600 | 43.35 | |||
| 600 | 43.35 | |||
| 04/12/2025 | 14:44:04.665 | 25 | 43.36 | |
| 25 | 43.36 | |||
| 25 | 43.36 | |||
| 04/12/2025 | 14:42:28.328 | 25 | 43.35 | |
| 25 | 43.35 | |||
| 25 | 43.35 | |||
| 04/12/2025 | 14:41:39.060 | 500 | 43.36 | |
| 500 | 43.36 | |||
| 500 | 43.36 | |||
| 04/12/2025 | 14:40:34.753 | 600 | 43.36 | |
| 600 | 43.36 | |||
| 600 | 43.36 | |||
| 04/12/2025 | 14:40:26.476 | 50 | 43.37 | |
| 50 | 43.37 | |||
| 50 | 43.37 | |||
| 04/12/2025 | 14:39:58.682 | 300 | 43.36 | |
| 300 | 43.36 | |||
| 300 | 43.36 | |||
| 04/12/2025 | 14:39:13.128 | 140 | 43.36 | |
| 140 | 43.36 | |||
| 140 | 43.36 | |||
| 04/12/2025 | 14:35:36.122 | 5 | 43.30 | |
| 5 | 43.30 | |||
| 5 | 43.30 | |||
| 04/12/2025 | 14:35:26.237 | 200 | 43.29 | |
| 200 | 43.29 | |||
| 200 | 43.29 | |||
| 04/12/2025 | 14:35:00.414 | 200 | 43.28 | |
| 200 | 43.28 | |||
| 200 | 43.28 | |||
| 04/12/2025 | 14:34:55.719 | 800 | 43.28 | |
| 800 | 43.28 | |||
| 800 | 43.28 | |||
| 04/12/2025 | 14:34:43.818 | 400 | 43.28 | |
| 400 | 43.28 | |||
| 400 | 43.28 | |||
| 04/12/2025 | 14:34:31.042 | 600 | 43.28 | |
| 600 | 43.28 | |||
| 600 | 43.28 | |||
| 04/12/2025 | 14:33:59.601 | 300 | 43.32 | |
| 300 | 43.32 | |||
| 300 | 43.32 | |||
| 04/12/2025 | 14:31:24.525 | 35 | 43.29 | |
| 35 | 43.29 | |||
| 35 | 43.29 | |||
| 04/12/2025 | 14:31:21.736 | 79 | 43.29 | |
| 79 | 43.29 | |||
| 79 | 43.29 | |||
| 04/12/2025 | 14:30:57.444 | 519 | 43.30 | |
| 519 | 43.30 | |||
| 519 | 43.30 | |||
| 04/12/2025 | 14:30:56.662 | 1 731 | 43.30 | |
| 200 | 43.30 | |||
| 400 | 43.30 | |||
| 600 | 43.30 | |||
| 1 131 | 43.30 | |||
| 1 131 | 43.30 | |||
| 04/12/2025 | 14:30:53.152 | 600 | 43.30 | |
| 600 | 43.30 | |||
| 600 | 43.30 | |||
| 04/12/2025 | 14:30:43.707 | 100 | 43.31 | |
| 100 | 43.31 | |||
| 100 | 43.31 | |||
| 04/12/2025 | 14:29:58.553 | 81 | 43.34 | |
| 81 | 43.34 | |||
| 81 | 43.34 | |||
| 04/12/2025 | 14:29:47.771 | 46 | 43.35 | |
| 46 | 43.35 | |||
| 46 | 43.35 | |||
| 04/12/2025 | 14:29:28.855 | 101 | 43.35 | |
| 101 | 43.35 | |||
| 101 | 43.35 | |||
| 04/12/2025 | 14:29:22.391 | 345 | 43.35 | |
| 345 | 43.35 | |||
| 345 | 43.35 | |||
| 04/12/2025 | 14:29:00.993 | 100 | 43.34 | |
| 100 | 43.34 | |||
| 100 | 43.34 | |||
| 04/12/2025 | 14:28:57.115 | 200 | 43.35 | |
| 200 | 43.35 | |||
| 200 | 43.35 | |||
| 04/12/2025 | 14:28:37.115 | 200 | 43.35 | |
| 200 | 43.35 | |||
| 200 | 43.35 | |||
| 04/12/2025 | 14:28:24.999 | 800 | 43.35 | |
| 800 | 43.35 | |||
| 800 | 43.35 | |||
| 04/12/2025 | 14:26:19.210 | 1 400 | 43.40 | |
| 1 400 | 43.40 | |||
| 1 400 | 43.40 | |||
| 04/12/2025 | 14:26:11.123 | 600 | 43.40 | |
| 600 | 43.40 | |||
| 600 | 43.40 | |||
| 04/12/2025 | 14:25:02.779 | 300 | 43.42 | |
| 300 | 43.42 | |||
| 300 | 43.42 | |||
| 04/12/2025 | 14:24:50.012 | 700 | 43.42 | |
| 700 | 43.42 | |||
| 700 | 43.42 | |||
| 04/12/2025 | 14:23:40.429 | 70 | 43.38 | |
| 70 | 43.38 | |||
| 70 | 43.38 | |||
| 04/12/2025 | 14:23:27.456 | 300 | 43.36 | |
| 300 | 43.36 | |||
| 300 | 43.36 | |||
| 04/12/2025 | 14:22:50.727 | 30 | 43.37 | |
| 30 | 43.37 | |||
| 30 | 43.37 | |||
| 04/12/2025 | 14:20:50.489 | 460 | 43.38 | |
| 460 | 43.38 | |||
| 460 | 43.38 | |||
| 04/12/2025 | 14:17:37.563 | 250 | 43.40 | |
| 250 | 43.40 | |||
| 250 | 43.40 | |||
| 04/12/2025 | 14:17:31.860 | 300 | 43.40 | |
| 300 | 43.40 | |||
| 300 | 43.40 | |||
| 04/12/2025 | 14:17:26.308 | 700 | 43.40 | |
| 700 | 43.40 | |||
| 700 | 43.40 | |||
| 04/12/2025 | 14:17:11.866 | 120 | 43.41 | |
| 120 | 43.41 | |||
| 120 | 43.41 | |||
| 04/12/2025 | 14:17:07.028 | 50 | 43.40 | |
| 50 | 43.40 | |||
| 50 | 43.40 | |||
| 04/12/2025 | 14:16:58.116 | 5 | 43.40 | |
| 5 | 43.40 | |||
| 5 | 43.40 | |||
| 04/12/2025 | 14:16:28.738 | 105 | 43.38 | |
| 105 | 43.38 | |||
| 105 | 43.38 | |||
| 04/12/2025 | 14:14:56.102 | 800 | 43.30 | |
| 750 | 43.30 | |||
| 800 | 43.30 | |||
| 50 | 43.30 | |||
| 04/12/2025 | 14:14:47.963 | 800 | 43.30 | |
| 200 | 43.30 | |||
| 500 | 43.30 | |||
| 100 | 43.30 | |||
| 800 | 43.30 | |||
| 04/12/2025 | 14:14:34.123 | 6 | 43.32 | |
| 6 | 43.32 | |||
| 6 | 43.32 | |||
| 04/12/2025 | 14:14:30.461 | 20 | 43.31 | |
| 20 | 43.31 | |||
| 20 | 43.31 | |||
| 04/12/2025 | 14:11:46.238 | 100 | 43.38 | |
| 100 | 43.38 | |||
| 100 | 43.38 | |||
| 04/12/2025 | 14:10:38.600 | 100 | 43.38 | |
| 100 | 43.38 | |||
| 100 | 43.38 | |||
| 04/12/2025 | 14:09:24.382 | 450 | 43.36 | |
| 350 | 43.36 | |||
| 100 | 43.36 | |||
| 450 | 43.36 | |||
| 04/12/2025 | 14:08:42.022 | 800 | 43.38 | |
| 800 | 43.38 | |||
| 800 | 43.38 | |||
| 04/12/2025 | 14:06:32.776 | 50 | 43.36 | |
| 50 | 43.36 | |||
| 50 | 43.36 | |||
| 04/12/2025 | 14:06:13.208 | 25 | 43.38 | |
| 25 | 43.38 | |||
| 25 | 43.38 | |||
| 04/12/2025 | 14:05:18.594 | 116 | 43.41 | |
| 116 | 43.41 | |||
| 116 | 43.41 | |||
| 04/12/2025 | 14:04:47.215 | 250 | 43.41 | |
| 250 | 43.41 | |||
| 250 | 43.41 | |||
| 04/12/2025 | 14:03:55.287 | 100 | 43.43 | |
| 100 | 43.43 | |||
| 100 | 43.43 | |||
| 04/12/2025 | 14:02:04.131 | 25 | 43.44 | |
| 25 | 43.44 | |||
| 25 | 43.44 | |||
| 04/12/2025 | 14:00:56.391 | 1 815 | 43.45 | |
| 500 | 43.45 | |||
| 350 | 43.45 | |||
| 1 815 | 43.45 | |||
| 900 | 43.45 | |||
| 60 | 43.45 | |||
| 5 | 43.45 | |||
| 04/12/2025 | 14:00:04.107 | 800 | 43.45 | |
| 800 | 43.45 | |||
| 800 | 43.45 | |||
| 04/12/2025 | 13:59:09.832 | 600 | 43.45 | |
| 600 | 43.45 | |||
| 600 | 43.45 | |||
| 04/12/2025 | 13:59:02.433 | 40 | 43.44 | |
| 40 | 43.44 | |||
| 40 | 43.44 | |||
| 04/12/2025 | 13:58:58.597 | 12 | 43.45 | |
| 12 | 43.45 | |||
| 12 | 43.45 | |||
| 04/12/2025 | 13:56:10.998 | 10 | 43.45 | |
| 10 | 43.45 | |||
| 10 | 43.45 | |||
| 04/12/2025 | 13:55:52.820 | 5 | 43.48 | |
| 5 | 43.48 | |||
| 5 | 43.48 | |||
| 04/12/2025 | 13:55:21.985 | 100 | 43.47 | |
| 100 | 43.47 | |||
| 100 | 43.47 | |||
| 04/12/2025 | 13:53:14.207 | 252 | 43.52 | |
| 252 | 43.52 | |||
| 252 | 43.52 | |||
| 04/12/2025 | 13:52:54.335 | 153 | 43.51 | |
| 153 | 43.51 | |||
| 153 | 43.51 | |||
| 04/12/2025 | 13:50:59.252 | 25 | 43.50 | |
| 25 | 43.50 | |||
| 25 | 43.50 | |||
| 04/12/2025 | 13:50:20.583 | 100 | 43.50 | |
| 100 | 43.50 | |||
| 100 | 43.50 | |||
| 04/12/2025 | 13:49:52.308 | 125 | 43.49 | |
| 125 | 43.49 | |||
| 125 | 43.49 | |||
| 04/12/2025 | 13:48:55.856 | 200 | 43.47 | |
| 200 | 43.47 | |||
| 200 | 43.47 | |||
| 04/12/2025 | 13:48:04.727 | 125 | 43.47 | |
| 125 | 43.47 | |||
| 125 | 43.47 | |||
| 04/12/2025 | 13:46:10.407 | 500 | 43.39 | |
| 500 | 43.39 | |||
| 500 | 43.39 | |||
| 04/12/2025 | 13:45:06.032 | 500 | 43.39 | |
| 500 | 43.39 | |||
| 500 | 43.39 | |||
| 04/12/2025 | 13:44:22.547 | 40 | 43.36 | |
| 40 | 43.36 | |||
| 40 | 43.36 | |||
| 04/12/2025 | 13:44:07.378 | 580 | 43.38 | |
| 580 | 43.38 | |||
| 580 | 43.38 | |||
| 04/12/2025 | 13:43:51.104 | 500 | 43.37 | |
| 500 | 43.37 | |||
| 500 | 43.37 | |||
| 04/12/2025 | 13:43:17.330 | 400 | 43.36 | |
| 400 | 43.36 | |||
| 400 | 43.36 | |||
| 04/12/2025 | 13:42:50.380 | 10 | 43.32 | |
| 10 | 43.32 | |||
| 10 | 43.32 | |||
| 04/12/2025 | 13:42:41.589 | 100 | 43.33 | |
| 100 | 43.33 | |||
| 100 | 43.33 | |||
| 04/12/2025 | 13:42:37.487 | 110 | 43.33 | |
| 110 | 43.33 | |||
| 110 | 43.33 | |||
| 04/12/2025 | 13:42:35.121 | 100 | 43.33 | |
| 100 | 43.33 | |||
| 100 | 43.33 | |||
| 04/12/2025 | 13:42:25.080 | 250 | 43.33 | |
| 250 | 43.33 | |||
| 250 | 43.33 | |||
| 04/12/2025 | 13:41:35.142 | 200 | 43.30 | |
| 200 | 43.30 | |||
| 200 | 43.30 | |||
| 04/12/2025 | 13:41:29.019 | 480 | 43.29 | |
| 480 | 43.29 | |||
| 480 | 43.29 | |||
| 04/12/2025 | 13:41:00.073 | 200 | 43.30 | |
| 200 | 43.30 | |||
| 200 | 43.30 | |||
| 04/12/2025 | 13:40:56.025 | 300 | 43.32 | |
| 300 | 43.32 | |||
| 300 | 43.32 | |||
| 04/12/2025 | 13:40:45.669 | 800 | 43.32 | |
| 800 | 43.32 | |||
| 800 | 43.32 | |||
| 04/12/2025 | 13:40:19.915 | 115 | 43.33 | |
| 115 | 43.33 | |||
| 115 | 43.33 | |||
| 04/12/2025 | 13:40:06.862 | 150 | 43.34 | |
| 150 | 43.34 | |||
| 150 | 43.34 | |||
| 04/12/2025 | 13:37:54.532 | 220 | 43.36 | |
| 220 | 43.36 | |||
| 220 | 43.36 | |||
| 04/12/2025 | 13:37:42.755 | 600 | 43.37 | |
| 600 | 43.37 | |||
| 600 | 43.37 | |||
| 04/12/2025 | 13:37:36.112 | 400 | 43.37 | |
| 400 | 43.37 | |||
| 400 | 43.37 | |||
| 04/12/2025 | 13:36:03.910 | 200 | 43.35 | |
| 200 | 43.35 | |||
| 200 | 43.35 | |||
| 04/12/2025 | 13:36:02.547 | 400 | 43.37 | |
| 400 | 43.37 | |||
| 400 | 43.37 | |||
| 04/12/2025 | 13:35:54.266 | 100 | 43.37 | |
| 100 | 43.37 | |||
| 100 | 43.37 | |||
| 04/12/2025 | 13:35:33.914 | 250 | 43.38 | |
| 250 | 43.38 | |||
| 250 | 43.38 | |||
| 04/12/2025 | 13:34:46.563 | 600 | 43.39 | |
| 600 | 43.39 | |||
| 600 | 43.39 | |||
| 04/12/2025 | 13:34:41.118 | 20 | 43.39 | |
| 20 | 43.39 | |||
| 20 | 43.39 | |||
| 04/12/2025 | 13:34:02.764 | 81 | 43.39 | |
| 81 | 43.39 | |||
| 81 | 43.39 | |||
| 04/12/2025 | 13:34:00.128 | 200 | 43.41 | |
| 200 | 43.41 | |||
| 200 | 43.41 | |||
| 04/12/2025 | 13:33:20.404 | 800 | 43.41 | |
| 800 | 43.41 | |||
| 800 | 43.41 | |||
| 04/12/2025 | 13:32:04.913 | 250 | 43.42 | |
| 250 | 43.42 | |||
| 250 | 43.42 | |||
| 04/12/2025 | 13:31:51.895 | 24 | 43.41 | |
| 24 | 43.41 | |||
| 24 | 43.41 | |||
| 04/12/2025 | 13:30:53.260 | 28 | 43.40 | |
| 28 | 43.40 | |||
| 28 | 43.40 | |||
| 04/12/2025 | 13:30:32.212 | 800 | 43.42 | |
| 800 | 43.42 | |||
| 800 | 43.42 | |||
| 04/12/2025 | 13:30:27.896 | 100 | 43.43 | |
| 100 | 43.43 | |||
| 100 | 43.43 | |||
| 04/12/2025 | 13:28:48.911 | 600 | 43.42 | |
| 600 | 43.42 | |||
| 600 | 43.42 | |||
| 04/12/2025 | 13:28:32.194 | 400 | 43.42 | |
| 400 | 43.42 | |||
| 400 | 43.42 | |||
| 04/12/2025 | 13:25:17.715 | 200 | 43.40 | |
| 50 | 43.40 | |||
| 200 | 43.40 | |||
| 100 | 43.40 | |||
| 50 | 43.40 | |||
| 04/12/2025 | 13:24:53.623 | 700 | 43.43 | |
| 654 | 43.43 | |||
| 46 | 43.43 | |||
| 700 | 43.43 | |||
| 04/12/2025 | 13:24:04.345 | 500 | 43.43 | |
| 500 | 43.43 | |||
| 500 | 43.43 | |||
| 04/12/2025 | 13:22:57.852 | 100 | 43.44 | |
| 100 | 43.44 | |||
| 100 | 43.44 | |||
| 04/12/2025 | 13:22:35.760 | 500 | 43.44 | |
| 500 | 43.44 | |||
| 500 | 43.44 | |||
| 04/12/2025 | 13:22:17.277 | 200 | 43.45 | |
| 200 | 43.45 | |||
| 200 | 43.45 | |||
| 04/12/2025 | 13:22:04.315 | 114 | 43.43 | |
| 114 | 43.43 | |||
| 114 | 43.43 | |||
| 04/12/2025 | 13:19:45.829 | 30 | 43.50 | |
| 30 | 43.50 | |||
| 30 | 43.50 | |||
| 04/12/2025 | 13:19:00.552 | 180 | 43.47 | |
| 180 | 43.47 | |||
| 180 | 43.47 | |||
| 04/12/2025 | 13:18:42.562 | 114 | 43.48 | |
| 114 | 43.48 | |||
| 114 | 43.48 | |||
| 04/12/2025 | 13:18:08.902 | 800 | 43.46 | |
| 800 | 43.46 | |||
| 800 | 43.46 | |||
| 04/12/2025 | 13:17:25.384 | 50 | 43.44 | |
| 50 | 43.44 | |||
| 50 | 43.44 | |||
| 04/12/2025 | 13:16:38.972 | 60 | 43.44 | |
| 60 | 43.44 | |||
| 60 | 43.44 | |||
| 04/12/2025 | 13:15:43.755 | 200 | 43.44 | |
| 200 | 43.44 | |||
| 200 | 43.44 | |||
| 04/12/2025 | 13:14:06.356 | 200 | 43.44 | |
| 200 | 43.44 | |||
| 200 | 43.44 | |||
| 04/12/2025 | 13:12:01.624 | 200 | 43.47 | |
| 200 | 43.47 | |||
| 200 | 43.47 | |||
| 04/12/2025 | 13:11:57.092 | 800 | 43.47 | |
| 800 | 43.47 | |||
| 800 | 43.47 | |||
| 04/12/2025 | 13:11:53.253 | 500 | 43.46 | |
| 500 | 43.46 | |||
| 500 | 43.46 | |||
| 04/12/2025 | 13:09:47.986 | 100 | 43.45 | |
| 100 | 43.45 | |||
| 100 | 43.45 | |||
| 04/12/2025 | 13:09:02.121 | 30 | 43.43 | |
| 30 | 43.43 | |||
| 30 | 43.43 | |||
| 04/12/2025 | 13:08:06.833 | 12 | 43.45 | |
| 12 | 43.45 | |||
| 12 | 43.45 | |||
| 04/12/2025 | 13:07:41.905 | 100 | 43.43 | |
| 100 | 43.43 | |||
| 100 | 43.43 | |||
| 04/12/2025 | 13:04:19.791 | 250 | 43.49 | |
| 50 | 43.49 | |||
| 200 | 43.49 | |||
| 250 | 43.49 | |||
| 04/12/2025 | 13:04:19.615 | 200 | 43.50 | |
| 200 | 43.50 | |||
| 200 | 43.50 | |||
| 04/12/2025 | 13:04:19.502 | 1 200 | 43.51 | |
| 1 200 | 43.51 | |||
| 800 | 43.51 | |||
| 400 | 43.51 | |||
| 04/12/2025 | 13:04:16.810 | 800 | 43.51 | |
| 800 | 43.51 | |||
| 800 | 43.51 | |||
| 04/12/2025 | 13:04:16.002 | 82 | 43.52 | |
| 82 | 43.52 | |||
| 82 | 43.52 | |||
| 04/12/2025 | 13:03:09.079 | 45 | 43.58 | |
| 45 | 43.58 | |||
| 45 | 43.58 | |||
| 04/12/2025 | 13:02:37.684 | 600 | 43.60 | |
| 600 | 43.60 | |||
| 600 | 43.60 | |||
| 04/12/2025 | 13:02:01.138 | 3 | 43.52 | |
| 3 | 43.52 | |||
| 3 | 43.52 | |||
| 04/12/2025 | 13:01:35.269 | 2 | 43.72 | |
| 2 | 43.72 | |||
| 2 | 43.72 | |||
| 04/12/2025 | 12:59:06.213 | 500 | 43.61 | |
| 500 | 43.61 | |||
| 500 | 43.61 | |||
| 04/12/2025 | 12:58:27.499 | 570 | 43.61 | |
| 570 | 43.61 | |||
| 570 | 43.61 | |||
| 04/12/2025 | 12:57:06.275 | 5 | 43.60 | |
| 5 | 43.60 | |||
| 5 | 43.60 | |||
| 04/12/2025 | 12:56:35.636 | 30 | 43.60 | |
| 15 | 43.60 | |||
| 30 | 43.60 | |||
| 15 | 43.60 | |||
| 04/12/2025 | 12:56:34.063 | 100 | 43.60 | |
| 100 | 43.60 | |||
| 100 | 43.60 | |||
| 04/12/2025 | 12:56:12.940 | 60 | 43.66 | |
| 60 | 43.66 | |||
| 60 | 43.66 | |||
| 04/12/2025 | 12:56:08.668 | 12 | 43.66 | |
| 12 | 43.66 | |||
| 12 | 43.66 | |||
| 04/12/2025 | 12:55:47.070 | 500 | 43.68 | |
| 500 | 43.68 | |||
| 500 | 43.68 | |||
| 04/12/2025 | 12:55:13.808 | 60 | 43.69 | |
| 60 | 43.69 | |||
| 60 | 43.69 | |||
| 04/12/2025 | 12:55:02.662 | 400 | 43.68 | |
| 400 | 43.68 | |||
| 400 | 43.68 | |||
| 04/12/2025 | 12:54:52.449 | 5 | 43.70 | |
| 5 | 43.70 | |||
| 5 | 43.70 | |||
| 04/12/2025 | 12:53:23.387 | 314 | 43.70 | |
| 314 | 43.70 | |||
| 314 | 43.70 | |||
| 04/12/2025 | 12:53:06.356 | 200 | 43.70 | |
| 200 | 43.70 | |||
| 200 | 43.70 | |||
| 04/12/2025 | 12:44:39.666 | 150 | 43.73 | |
| 150 | 43.73 | |||
| 150 | 43.73 | |||
| 04/12/2025 | 12:42:58.707 | 70 | 43.72 | |
| 70 | 43.72 | |||
| 70 | 43.72 | |||
| 04/12/2025 | 12:42:45.558 | 36 | 43.72 | |
| 36 | 43.72 | |||
| 36 | 43.72 | |||
| 04/12/2025 | 12:41:33.387 | 100 | 43.71 | |
| 100 | 43.71 | |||
| 100 | 43.71 | |||
| 04/12/2025 | 12:41:27.063 | 250 | 43.73 | |
| 250 | 43.73 | |||
| 250 | 43.73 | |||
| 04/12/2025 | 12:39:19.484 | 25 | 43.73 | |
| 25 | 43.73 | |||
| 25 | 43.73 | |||
| 04/12/2025 | 12:36:40.206 | 15 | 43.69 | |
| 15 | 43.69 | |||
| 15 | 43.69 | |||
| 04/12/2025 | 12:35:27.524 | 350 | 43.66 | |
| 350 | 43.66 | |||
| 350 | 43.66 | |||
| 04/12/2025 | 12:33:10.962 | 500 | 43.67 | |
| 500 | 43.67 | |||
| 500 | 43.67 | |||
| 04/12/2025 | 12:32:09.323 | 500 | 43.63 | |
| 500 | 43.63 | |||
| 500 | 43.63 | |||
| 04/12/2025 | 12:31:33.118 | 50 | 43.63 | |
| 50 | 43.63 | |||
| 50 | 43.63 | |||
| 04/12/2025 | 12:31:23.219 | 20 | 43.63 | |
| 20 | 43.63 | |||
| 20 | 43.63 | |||
| 04/12/2025 | 12:30:43.027 | 200 | 43.62 | |
| 200 | 43.62 | |||
| 200 | 43.62 | |||
| 04/12/2025 | 12:30:17.002 | 360 | 43.61 | |
| 360 | 43.61 | |||
| 360 | 43.61 | |||
| 04/12/2025 | 12:30:13.067 | 600 | 43.61 | |
| 600 | 43.61 | |||
| 600 | 43.61 | |||
| 04/12/2025 | 12:27:09.842 | 6 | 43.72 | |
| 6 | 43.72 | |||
| 6 | 43.72 | |||
| 04/12/2025 | 12:27:00.783 | 250 | 43.72 | |
| 250 | 43.72 | |||
| 250 | 43.72 | |||
| 04/12/2025 | 12:26:58.593 | 30 | 43.72 | |
| 30 | 43.72 | |||
| 30 | 43.72 | |||
| 04/12/2025 | 12:21:55.661 | 30 | 43.73 | |
| 30 | 43.73 | |||
| 30 | 43.73 | |||
| 04/12/2025 | 12:19:57.924 | 600 | 43.76 | |
| 600 | 43.76 | |||
| 600 | 43.76 | |||
| 04/12/2025 | 12:19:19.241 | 100 | 43.75 | |
| 100 | 43.75 | |||
| 100 | 43.75 | |||
| 04/12/2025 | 12:18:56.609 | 50 | 43.77 | |
| 50 | 43.77 | |||
| 50 | 43.77 | |||
| 04/12/2025 | 12:18:15.494 | 290 | 43.75 | |
| 290 | 43.75 | |||
| 290 | 43.75 | |||
| 04/12/2025 | 12:16:41.698 | 100 | 43.80 | |
| 100 | 43.80 | |||
| 100 | 43.80 | |||
| 04/12/2025 | 12:15:35.571 | 450 | 43.80 | |
| 450 | 43.80 | |||
| 450 | 43.80 | |||
| 04/12/2025 | 12:15:31.391 | 20 | 43.80 | |
| 20 | 43.80 | |||
| 10 | 43.80 | |||
| 10 | 43.80 | |||
| 04/12/2025 | 12:14:01.843 | 200 | 43.88 | |
| 200 | 43.88 | |||
| 200 | 43.88 | |||
| 04/12/2025 | 12:13:43.841 | 600 | 43.87 | |
| 600 | 43.87 | |||
| 600 | 43.87 | |||
| 04/12/2025 | 12:13:38.789 | 100 | 43.87 | |
| 100 | 43.87 | |||
| 100 | 43.87 | |||
| 04/12/2025 | 12:12:27.432 | 43 | 43.92 | |
| 43 | 43.92 | |||
| 43 | 43.92 | |||
| 04/12/2025 | 12:12:24.156 | 500 | 43.92 | |
| 500 | 43.92 | |||
| 500 | 43.92 | |||
| 04/12/2025 | 12:09:35.445 | 5 | 43.88 | |
| 5 | 43.88 | |||
| 5 | 43.88 | |||
| 04/12/2025 | 12:07:56.292 | 600 | 43.86 | |
| 600 | 43.86 | |||
| 600 | 43.86 | |||
| 04/12/2025 | 12:06:30.947 | 200 | 43.87 | |
| 200 | 43.87 | |||
| 200 | 43.87 | |||
| 04/12/2025 | 12:06:25.608 | 800 | 43.87 | |
| 800 | 43.87 | |||
| 800 | 43.87 | |||
| 04/12/2025 | 12:05:42.855 | 300 | 43.87 | |
| 300 | 43.87 | |||
| 300 | 43.87 | |||
| 04/12/2025 | 12:05:18.954 | 600 | 43.88 | |
| 600 | 43.88 | |||
| 600 | 43.88 | |||
| 04/12/2025 | 12:05:05.583 | 500 | 43.88 | |
| 500 | 43.88 | |||
| 500 | 43.88 | |||
| 04/12/2025 | 12:04:35.596 | 500 | 43.89 | |
| 500 | 43.89 | |||
| 500 | 43.89 | |||
| 04/12/2025 | 12:02:58.919 | 286 | 43.88 | |
| 286 | 43.88 | |||
| 286 | 43.88 | |||
| 04/12/2025 | 12:02:36.945 | 25 | 43.87 | |
| 25 | 43.87 | |||
| 25 | 43.87 | |||
| 04/12/2025 | 12:01:23.722 | 100 | 43.88 | |
| 100 | 43.88 | |||
| 100 | 43.88 | |||
| 04/12/2025 | 12:00:43.811 | 280 | 43.85 | |
| 280 | 43.85 | |||
| 280 | 43.85 | |||
| 04/12/2025 | 11:59:56.466 | 79 | 43.84 | |
| 79 | 43.84 | |||
| 79 | 43.84 | |||
| 04/12/2025 | 11:59:17.139 | 284 | 43.86 | |
| 284 | 43.86 | |||
| 284 | 43.86 | |||
| 04/12/2025 | 11:58:59.339 | 100 | 43.86 | |
| 100 | 43.86 | |||
| 100 | 43.86 | |||
| 04/12/2025 | 11:57:40.856 | 160 | 43.86 | |
| 160 | 43.86 | |||
| 160 | 43.86 | |||
| 04/12/2025 | 11:55:48.353 | 200 | 43.83 | |
| 200 | 43.83 | |||
| 200 | 43.83 | |||
| 04/12/2025 | 11:53:46.404 | 150 | 43.83 | |
| 150 | 43.83 | |||
| 150 | 43.83 | |||
| 04/12/2025 | 11:53:32.852 | 200 | 43.84 | |
| 200 | 43.84 | |||
| 200 | 43.84 | |||
| 04/12/2025 | 11:51:47.221 | 155 | 43.83 | |
| 155 | 43.83 | |||
| 155 | 43.83 | |||
| 04/12/2025 | 11:51:28.618 | 100 | 43.86 | |
| 100 | 43.86 | |||
| 100 | 43.86 | |||
| 04/12/2025 | 11:51:20.141 | 600 | 43.86 | |
| 600 | 43.86 | |||
| 600 | 43.86 | |||
| 04/12/2025 | 11:51:18.963 | 160 | 43.86 | |
| 160 | 43.86 | |||
| 160 | 43.86 | |||
| 04/12/2025 | 11:50:17.738 | 200 | 43.89 | |
| 200 | 43.89 | |||
| 200 | 43.89 | |||
| 04/12/2025 | 11:48:39.131 | 20 | 43.82 | |
| 20 | 43.82 | |||
| 20 | 43.82 | |||
| 04/12/2025 | 11:48:29.318 | 3 515 | 43.82 | |
| 3 515 | 43.82 | |||
| 3 515 | 43.82 | |||
| 04/12/2025 | 11:48:23.384 | 600 | 43.87 | |
| 600 | 43.87 | |||
| 600 | 43.87 | |||
| 04/12/2025 | 11:47:39.280 | 150 | 43.88 | |
| 150 | 43.88 | |||
| 150 | 43.88 | |||
| 04/12/2025 | 11:46:50.747 | 500 | 43.90 | |
| 500 | 43.90 | |||
| 500 | 43.90 | |||
| 04/12/2025 | 11:46:22.644 | 23 | 43.87 | |
| 23 | 43.87 | |||
| 23 | 43.87 | |||
| 04/12/2025 | 11:45:34.057 | 22 | 43.90 | |
| 22 | 43.90 | |||
| 22 | 43.90 | |||
| 04/12/2025 | 11:45:15.540 | 100 | 43.91 | |
| 100 | 43.91 | |||
| 100 | 43.91 | |||
| 04/12/2025 | 11:44:55.162 | 50 | 43.91 | |
| 50 | 43.91 | |||
| 50 | 43.91 | |||
| 04/12/2025 | 11:44:35.202 | 250 | 43.92 | |
| 250 | 43.92 | |||
| 250 | 43.92 | |||
| 04/12/2025 | 11:43:48.134 | 65 | 43.93 | |
| 65 | 43.93 | |||
| 65 | 43.93 | |||
| 04/12/2025 | 11:43:44.853 | 100 | 43.94 | |
| 100 | 43.94 | |||
| 100 | 43.94 | |||
| 04/12/2025 | 11:43:37.862 | 350 | 43.93 | |
| 350 | 43.93 | |||
| 350 | 43.93 | |||
| 04/12/2025 | 11:43:06.389 | 600 | 43.95 | |
| 600 | 43.95 | |||
| 600 | 43.95 | |||
| 04/12/2025 | 11:42:14.470 | 250 | 43.91 | |
| 250 | 43.91 | |||
| 250 | 43.91 | |||
| 04/12/2025 | 11:42:14.081 | 300 | 43.91 | |
| 300 | 43.91 | |||
| 300 | 43.91 | |||
| 04/12/2025 | 11:40:40.638 | 100 | 43.90 | |
| 100 | 43.90 | |||
| 100 | 43.90 | |||
| 04/12/2025 | 11:40:30.273 | 13 | 43.91 | |
| 13 | 43.91 | |||
| 13 | 43.91 | |||
| 04/12/2025 | 11:40:23.167 | 142 | 43.89 | |
| 142 | 43.89 | |||
| 142 | 43.89 | |||
| 04/12/2025 | 11:40:02.363 | 20 | 43.90 | |
| 20 | 43.90 | |||
| 20 | 43.90 | |||
| 04/12/2025 | 11:39:15.766 | 800 | 43.91 | |
| 800 | 43.91 | |||
| 800 | 43.91 | |||
| 04/12/2025 | 11:37:59.389 | 20 | 43.89 | |
| 20 | 43.89 | |||
| 20 | 43.89 | |||
| 04/12/2025 | 11:37:57.556 | 100 | 43.88 | |
| 100 | 43.88 | |||
| 100 | 43.88 | |||
| 04/12/2025 | 11:36:13.913 | 230 | 43.87 | |
| 230 | 43.87 | |||
| 230 | 43.87 | |||
| 04/12/2025 | 11:36:11.450 | 72 | 43.88 | |
| 72 | 43.88 | |||
| 72 | 43.88 | |||
| 04/12/2025 | 11:35:50.094 | 60 | 43.85 | |
| 60 | 43.85 | |||
| 60 | 43.85 | |||
| 04/12/2025 | 11:34:56.928 | 350 | 43.92 | |
| 350 | 43.92 | |||
| 350 | 43.92 | |||
| 04/12/2025 | 11:33:58.867 | 400 | 43.91 | |
| 400 | 43.91 | |||
| 400 | 43.91 | |||
| 04/12/2025 | 11:33:24.334 | 300 | 43.90 | |
| 300 | 43.90 | |||
| 300 | 43.90 | |||
| 04/12/2025 | 11:31:29.741 | 150 | 43.90 | |
| 150 | 43.90 | |||
| 150 | 43.90 | |||
| 04/12/2025 | 11:31:26.312 | 700 | 43.90 | |
| 700 | 43.90 | |||
| 700 | 43.90 | |||
| 04/12/2025 | 11:31:26.218 | 15 | 43.89 | |
| 15 | 43.89 | |||
| 15 | 43.89 | |||
| 04/12/2025 | 11:31:26.136 | 120 | 43.88 | |
| 120 | 43.88 | |||
| 120 | 43.88 | |||
| 04/12/2025 | 11:31:26.036 | 34 | 43.87 | |
| 34 | 43.87 | |||
| 34 | 43.87 | |||
| 04/12/2025 | 11:31:01.344 | 1 530 | 43.86 | |
| 30 | 43.86 | |||
| 600 | 43.86 | |||
| 1 500 | 43.86 | |||
| 930 | 43.86 | |||
| 04/12/2025 | 11:29:39.972 | 600 | 43.86 | |
| 600 | 43.86 | |||
| 600 | 43.86 | |||
| 04/12/2025 | 11:29:05.931 | 45 | 43.84 | |
| 45 | 43.84 | |||
| 45 | 43.84 | |||
| 04/12/2025 | 11:28:53.306 | 100 | 43.85 | |
| 100 | 43.85 | |||
| 100 | 43.85 | |||
| 04/12/2025 | 11:28:16.967 | 100 | 43.85 | |
| 100 | 43.85 | |||
| 100 | 43.85 | |||
| 04/12/2025 | 11:27:53.861 | 395 | 43.84 | |
| 395 | 43.84 | |||
| 395 | 43.84 | |||
| 04/12/2025 | 11:27:26.383 | 13 | 43.85 | |
| 13 | 43.85 | |||
| 13 | 43.85 | |||
| 04/12/2025 | 11:27:05.449 | 262 | 43.78 | |
| 262 | 43.78 | |||
| 262 | 43.78 | |||
| 04/12/2025 | 11:26:37.554 | 250 | 43.78 | |
| 250 | 43.78 | |||
| 250 | 43.78 | |||
| 04/12/2025 | 11:25:18.498 | 50 | 43.76 | |
| 50 | 43.76 | |||
| 50 | 43.76 | |||
| 04/12/2025 | 11:24:40.364 | 55 | 43.75 | |
| 55 | 43.75 | |||
| 55 | 43.75 | |||
| 04/12/2025 | 11:22:46.027 | 100 | 43.70 | |
| 100 | 43.70 | |||
| 100 | 43.70 | |||
| 04/12/2025 | 11:22:10.127 | 500 | 43.68 | |
| 500 | 43.68 | |||
| 500 | 43.68 | |||
| 04/12/2025 | 11:21:15.893 | 289 | 43.64 | |
| 289 | 43.64 | |||
| 289 | 43.64 | |||
| 04/12/2025 | 11:20:35.026 | 135 | 43.62 | |
| 135 | 43.62 | |||
| 135 | 43.62 | |||
| 04/12/2025 | 11:19:33.305 | 2 800 | 43.60 | |
| 2 800 | 43.60 | |||
| 2 800 | 43.60 | |||
| 04/12/2025 | 11:19:27.391 | 600 | 43.58 | |
| 600 | 43.58 | |||
| 600 | 43.58 | |||
| 04/12/2025 | 11:19:18.664 | 600 | 43.58 | |
| 600 | 43.58 | |||
| 600 | 43.58 | |||
| 04/12/2025 | 11:18:59.786 | 390 | 43.57 | |
| 390 | 43.57 | |||
| 390 | 43.57 | |||
| 04/12/2025 | 11:17:48.630 | 40 | 43.58 | |
| 40 | 43.58 | |||
| 40 | 43.58 | |||
| 04/12/2025 | 11:16:40.834 | 500 | 43.62 | |
| 500 | 43.62 | |||
| 500 | 43.62 | |||
| 04/12/2025 | 11:16:11.193 | 75 | 43.63 | |
| 75 | 43.63 | |||
| 75 | 43.63 | |||
| 04/12/2025 | 11:15:37.012 | 285 | 43.65 | |
| 285 | 43.65 | |||
| 285 | 43.65 | |||
| 04/12/2025 | 11:15:08.702 | 250 | 43.66 | |
| 250 | 43.66 | |||
| 250 | 43.66 | |||
| 04/12/2025 | 11:14:42.331 | 123 | 43.66 | |
| 123 | 43.66 | |||
| 123 | 43.66 | |||
| 04/12/2025 | 11:13:47.398 | 100 | 43.66 | |
| 100 | 43.66 | |||
| 100 | 43.66 | |||
| 04/12/2025 | 11:12:48.090 | 1 | 43.67 | |
| 1 | 43.67 | |||
| 1 | 43.67 | |||
| 04/12/2025 | 11:12:33.243 | 40 | 43.65 | |
| 40 | 43.65 | |||
| 40 | 43.65 | |||
| 04/12/2025 | 11:11:53.915 | 57 | 43.66 | |
| 57 | 43.66 | |||
| 57 | 43.66 | |||
| 04/12/2025 | 11:11:31.848 | 35 | 43.66 | |
| 35 | 43.66 | |||
| 35 | 43.66 | |||
| 04/12/2025 | 11:11:10.444 | 100 | 43.67 | |
| 100 | 43.67 | |||
| 100 | 43.67 | |||
| 04/12/2025 | 11:10:46.990 | 200 | 43.65 | |
| 200 | 43.65 | |||
| 200 | 43.65 | |||
| 04/12/2025 | 11:09:32.471 | 435 | 43.65 | |
| 435 | 43.65 | |||
| 435 | 43.65 | |||
| 04/12/2025 | 11:09:31.349 | 2 | 43.64 | |
| 2 | 43.64 | |||
| 2 | 43.64 | |||
| 04/12/2025 | 11:08:58.243 | 678 | 43.61 | |
| 678 | 43.61 | |||
| 678 | 43.61 | |||
| 04/12/2025 | 11:07:33.058 | 50 | 43.54 | |
| 50 | 43.54 | |||
| 50 | 43.54 | |||
| 04/12/2025 | 11:06:47.276 | 600 | 43.50 | |
| 600 | 43.50 | |||
| 600 | 43.50 | |||
| 04/12/2025 | 11:05:53.201 | 100 | 43.48 | |
| 100 | 43.48 | |||
| 100 | 43.48 | |||
| 04/12/2025 | 11:05:43.595 | 700 | 43.49 | |
| 700 | 43.49 | |||
| 700 | 43.49 | |||
| 04/12/2025 | 11:05:00.135 | 65 | 43.50 | |
| 65 | 43.50 | |||
| 65 | 43.50 | |||
| 04/12/2025 | 11:04:11.645 | 10 | 43.53 | |
| 10 | 43.53 | |||
| 10 | 43.53 | |||
| 04/12/2025 | 11:03:32.730 | 25 | 43.50 | |
| 25 | 43.50 | |||
| 25 | 43.50 | |||
| 04/12/2025 | 11:03:14.355 | 205 | 43.50 | |
| 205 | 43.50 | |||
| 205 | 43.50 | |||
| 04/12/2025 | 11:01:10.603 | 300 | 43.52 | |
| 300 | 43.52 | |||
| 300 | 43.52 | |||
| 04/12/2025 | 11:00:41.704 | 80 | 43.50 | |
| 80 | 43.50 | |||
| 80 | 43.50 | |||
| 04/12/2025 | 11:00:25.283 | 70 | 43.55 | |
| 70 | 43.55 | |||
| 70 | 43.55 | |||
| 04/12/2025 | 11:00:16.771 | 200 | 43.55 | |
| 200 | 43.55 | |||
| 200 | 43.55 | |||
| 04/12/2025 | 11:00:11.314 | 195 | 43.54 | |
| 195 | 43.54 | |||
| 195 | 43.54 | |||
| 04/12/2025 | 11:00:09.335 | 250 | 43.55 | |
| 250 | 43.55 | |||
| 250 | 43.55 | |||
| 04/12/2025 | 11:00:05.218 | 100 | 43.55 | |
| 100 | 43.55 | |||
| 100 | 43.55 | |||
| 04/12/2025 | 10:59:58.561 | 210 | 43.57 | |
| 210 | 43.57 | |||
| 210 | 43.57 | |||
| 04/12/2025 | 10:57:54.532 | 600 | 43.57 | |
| 600 | 43.57 | |||
| 600 | 43.57 | |||
| 04/12/2025 | 10:56:43.336 | 275 | 43.56 | |
| 275 | 43.56 | |||
| 275 | 43.56 | |||
| 04/12/2025 | 10:55:27.481 | 180 | 43.54 | |
| 180 | 43.54 | |||
| 180 | 43.54 | |||
| 04/12/2025 | 10:54:22.390 | 1 | 43.52 | |
| 1 | 43.52 | |||
| 1 | 43.52 | |||
| 04/12/2025 | 10:54:19.311 | 500 | 43.50 | |
| 500 | 43.50 | |||
| 500 | 43.50 | |||
| 04/12/2025 | 10:53:48.773 | 250 | 43.50 | |
| 250 | 43.50 | |||
| 250 | 43.50 | |||
| 04/12/2025 | 10:53:08.905 | 50 | 43.54 | |
| 50 | 43.54 | |||
| 50 | 43.54 | |||
| 04/12/2025 | 10:52:37.293 | 600 | 43.53 | |
| 600 | 43.53 | |||
| 600 | 43.53 | |||
| 04/12/2025 | 10:52:14.469 | 8 | 43.57 | |
| 8 | 43.57 | |||
| 8 | 43.57 | |||
| 04/12/2025 | 10:51:28.587 | 500 | 43.59 | |
| 500 | 43.59 | |||
| 500 | 43.59 | |||
| 04/12/2025 | 10:51:16.252 | 20 | 43.59 | |
| 20 | 43.59 | |||
| 20 | 43.59 | |||
| 04/12/2025 | 10:51:11.258 | 4 | 43.58 | |
| 4 | 43.58 | |||
| 4 | 43.58 | |||
| 04/12/2025 | 10:51:04.568 | 68 | 43.58 | |
| 68 | 43.58 | |||
| 68 | 43.58 | |||
| 04/12/2025 | 10:50:45.597 | 500 | 43.58 | |
| 500 | 43.58 | |||
| 500 | 43.58 | |||
| 04/12/2025 | 10:50:41.709 | 253 | 43.58 | |
| 253 | 43.58 | |||
| 253 | 43.58 | |||
| 04/12/2025 | 10:50:37.147 | 94 | 43.57 | |
| 94 | 43.57 | |||
| 94 | 43.57 | |||
| 04/12/2025 | 10:50:11.195 | 500 | 43.57 | |
| 500 | 43.57 | |||
| 500 | 43.57 | |||
| 04/12/2025 | 10:50:06.153 | 15 | 43.59 | |
| 15 | 43.59 | |||
| 15 | 43.59 | |||
| 04/12/2025 | 10:48:47.740 | 100 | 43.54 | |
| 100 | 43.54 | |||
| 100 | 43.54 | |||
| 04/12/2025 | 10:47:16.704 | 692 | 43.52 | |
| 692 | 43.52 | |||
| 692 | 43.52 | |||
| 04/12/2025 | 10:46:45.580 | 600 | 43.49 | |
| 600 | 43.49 | |||
| 600 | 43.49 | |||
| 04/12/2025 | 10:46:18.709 | 201 | 43.51 | |
| 201 | 43.51 | |||
| 201 | 43.51 | |||
| 04/12/2025 | 10:46:17.327 | 88 | 43.52 | |
| 88 | 43.52 | |||
| 88 | 43.52 | |||
| 04/12/2025 | 10:46:09.611 | 229 | 43.52 | |
| 229 | 43.52 | |||
| 229 | 43.52 | |||
| 04/12/2025 | 10:45:47.395 | 133 | 43.51 | |
| 133 | 43.51 | |||
| 133 | 43.51 | |||
| 04/12/2025 | 10:45:32.829 | 500 | 43.56 | |
| 500 | 43.56 | |||
| 500 | 43.56 |
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:
04/12/2025 @ 14:48:33
Last Update:
04/12/2025 @ 14:48:33

