Tradegate Exchange

BASF SE

424

240

50.56

Date	Time	Volume	Order Volume	Price
17/05/2022	09:48:47.698	220		50.56
			220	50.56
			220	50.56
17/05/2022	09:48:43.158	500		50.57
			500	50.57
			500	50.57
17/05/2022	09:48:28.522	10		50.58
			10	50.58
			10	50.58
17/05/2022	09:48:04.993	30		50.64
			30	50.64
			30	50.64
17/05/2022	09:47:54.401	100		50.63
			100	50.63
			100	50.63
17/05/2022	09:47:40.128	40		50.63
			40	50.63
			40	50.63
17/05/2022	09:47:32.683	70		50.63
			70	50.63
			70	50.63
17/05/2022	09:46:39.875	20		50.64
			20	50.64
			20	50.64
17/05/2022	09:46:38.811	40		50.63
			40	50.63
			40	50.63
17/05/2022	09:46:24.535	200		50.63
			200	50.63
			200	50.63
17/05/2022	09:46:23.408	100		50.63
			100	50.63
			100	50.63
17/05/2022	09:46:09.907	40		50.62
			40	50.62
			40	50.62
17/05/2022	09:45:26.225	182		50.63
			182	50.63
			182	50.63
17/05/2022	09:44:00.039	7		50.65
			7	50.65
			7	50.65
17/05/2022	09:43:52.336	800		50.65
			800	50.65
			215	50.65
			585	50.65
17/05/2022	09:43:36.865	1		50.65
			1	50.65
			1	50.65
17/05/2022	09:43:32.788	65		50.64
			65	50.64
			65	50.64
17/05/2022	09:43:32.493	90		50.60
			90	50.60
			90	50.60
17/05/2022	09:43:23.205	500		50.57
			500	50.57
			500	50.57
17/05/2022	09:43:21.111	40		50.56
			40	50.56
			40	50.56
17/05/2022	09:43:19.184	120		50.55
			120	50.55
			120	50.55
17/05/2022	09:43:17.441	99		50.56
			99	50.56
			99	50.56
17/05/2022	09:43:15.940	410		50.55
			210	50.55
			410	50.55
			200	50.55
17/05/2022	09:43:12.874	10		50.54
			10	50.54
			10	50.54
17/05/2022	09:43:01.268	500		50.54
			500	50.54
			500	50.54
17/05/2022	09:43:00.309	20		50.54
			20	50.54
			20	50.54
17/05/2022	09:42:46.496	15		50.54
			15	50.54
			15	50.54
17/05/2022	09:42:41.912	40		50.54
			40	50.54
			40	50.54
17/05/2022	09:42:40.996	100		50.53
			100	50.53
			100	50.53
17/05/2022	09:42:34.796	48		50.52
			48	50.52
			48	50.52
17/05/2022	09:42:13.296	69		50.51
			69	50.51
			69	50.51
17/05/2022	09:42:09.114	5 127		50.50
			2 000	50.50
			200	50.50
			50	50.50
			5 082	50.50
			50	50.50
			35	50.50
			50	50.50
			40	50.50
			200	50.50
			80	50.50
			80	50.50
			100	50.50
			42	50.50
			50	50.50
			2 000	50.50
			50	50.50
			45	50.50
			100	50.50
17/05/2022	09:41:40.495	2 500		50.48
			100	50.48
			400	50.48
			2 500	50.48
			2 000	50.48
17/05/2022	09:41:26.911	800		50.48
			800	50.48
			800	50.48
17/05/2022	09:41:22.989	144		50.48
			144	50.48
			144	50.48
17/05/2022	09:41:19.069	551		50.49
			351	50.49
			200	50.49
			551	50.49
17/05/2022	09:41:07.901	80		50.47
			80	50.47
			80	50.47
17/05/2022	09:41:00.463	1 500		50.45
			1 500	50.45
			1 500	50.45
17/05/2022	09:40:41.326	800		50.45
			800	50.45
			100	50.45
			700	50.45
17/05/2022	09:40:22.493	20		50.40
			20	50.40
			20	50.40
17/05/2022	09:40:02.410	100		50.41
			100	50.41
			100	50.41
17/05/2022	09:40:02.277	462		50.40
			412	50.40
			50	50.40
			462	50.40
17/05/2022	09:39:35.833	800		50.40
			800	50.40
			50	50.40
			197	50.40
			400	50.40
			100	50.40
			53	50.40
17/05/2022	09:39:25.344	250		50.38
			250	50.38
			250	50.38
17/05/2022	09:39:20.557	50		50.39
			50	50.39
			50	50.39
17/05/2022	09:39:16.539	198		50.39
			198	50.39
			198	50.39
17/05/2022	09:38:38.718	25		50.36
			25	50.36
			25	50.36
17/05/2022	09:38:37.399	25		50.36
			25	50.36
			25	50.36
17/05/2022	09:38:32.753	25		50.39
			25	50.39
			25	50.39
17/05/2022	09:38:21.396	100		50.38
			100	50.38
			100	50.38
17/05/2022	09:37:56.876	10		50.36
			10	50.36
			10	50.36
17/05/2022	09:37:44.793	400		50.38
			400	50.38
			400	50.38
17/05/2022	09:37:42.134	31		50.38
			31	50.38
			31	50.38
17/05/2022	09:37:30.368	400		50.38
			400	50.38
			400	50.38
17/05/2022	09:37:21.558	8		50.38
			8	50.38
			8	50.38
17/05/2022	09:37:13.995	24		50.39
			24	50.39
			24	50.39
17/05/2022	09:36:52.642	200		50.34
			200	50.34
			200	50.34
17/05/2022	09:36:34.509	1 400		50.32
			1 400	50.32
			1 400	50.32
17/05/2022	09:36:25.830	600		50.36
			600	50.36
			600	50.36
17/05/2022	09:35:25.497	10		50.33
			10	50.33
			10	50.33
17/05/2022	09:35:08.312	250		50.39
			250	50.39
			250	50.39
17/05/2022	09:35:06.750	500		50.39
			500	50.39
			500	50.39
17/05/2022	09:34:37.126	50		50.30
			50	50.30
			50	50.30
17/05/2022	09:34:22.636	85		50.35
			85	50.35
			85	50.35
17/05/2022	09:34:10.536	100		50.35
			100	50.35
			100	50.35
17/05/2022	09:33:57.355	12		50.36
			12	50.36
			12	50.36
17/05/2022	09:33:35.196	100		50.36
			100	50.36
			100	50.36
17/05/2022	09:33:30.908	100		50.36
			100	50.36
			100	50.36
17/05/2022	09:33:00.027	100		50.33
			100	50.33
			100	50.33
17/05/2022	09:32:57.611	40		50.32
			40	50.32
			40	50.32
17/05/2022	09:32:54.246	200		50.33
			200	50.33
			200	50.33
17/05/2022	09:32:53.943	600		50.33
			600	50.33
			600	50.33
17/05/2022	09:32:47.981	600		50.33
			600	50.33
			600	50.33
17/05/2022	09:32:47.478	800		50.33
			800	50.33
			800	50.33
17/05/2022	09:32:16.963	25		50.36
			25	50.36
			25	50.36
17/05/2022	09:31:57.617	100		50.35
			100	50.35
			100	50.35
17/05/2022	09:31:40.516	60		50.39
			60	50.39
			60	50.39
17/05/2022	09:31:15.065	89		50.39
			79	50.39
			89	50.39
			10	50.39
17/05/2022	09:31:03.087	300		50.35
			300	50.35
			300	50.35
17/05/2022	09:31:02.251	100		50.35
			100	50.35
			100	50.35
17/05/2022	09:30:37.798	50		50.35
			50	50.35
			50	50.35
17/05/2022	09:30:33.041	40		50.30
			40	50.30
			40	50.30
17/05/2022	09:30:29.300	697		50.30
			45	50.30
			100	50.30
			400	50.30
			152	50.30
			697	50.30
17/05/2022	09:30:19.908	100		50.27
			100	50.27
			100	50.27
17/05/2022	09:30:12.122	70		50.25
			70	50.25
			70	50.25
17/05/2022	09:30:06.857	100		50.24
			100	50.24
			100	50.24
17/05/2022	09:29:56.371	80		50.26
			80	50.26
			80	50.26
17/05/2022	09:29:46.658	33		50.26
			33	50.26
			33	50.26
17/05/2022	09:29:33.093	400		50.26
			400	50.26
			400	50.26
17/05/2022	09:29:31.757	600		50.23
			600	50.23
			600	50.23
17/05/2022	09:29:21.130	600		50.23
			600	50.23
			600	50.23
17/05/2022	09:29:14.977	39		50.26
			39	50.26
			39	50.26
17/05/2022	09:28:19.460	200		50.27
			200	50.27
			200	50.27
17/05/2022	09:27:57.173	10		50.27
			10	50.27
			10	50.27
17/05/2022	09:27:51.614	102		50.27
			102	50.27
			102	50.27
17/05/2022	09:27:29.795	200		50.26
			200	50.26
			200	50.26
17/05/2022	09:27:25.159	5		50.25
			5	50.25
			5	50.25
17/05/2022	09:26:47.359	8		50.27
			8	50.27
			8	50.27
17/05/2022	09:26:32.400	355		50.29
			355	50.29
			50	50.29
			305	50.29
17/05/2022	09:26:09.668	107		50.25
			107	50.25
			107	50.25
17/05/2022	09:26:09.488	100		50.26
			100	50.26
			100	50.26
17/05/2022	09:26:03.916	2		50.25
			2	50.25
			2	50.25
17/05/2022	09:26:03.788	16		50.25
			16	50.25
			16	50.25
17/05/2022	09:26:03.070	25		50.25
			24	50.25
			1	50.25
			25	50.25
17/05/2022	09:25:51.683	40		50.24
			40	50.24
			40	50.24
17/05/2022	09:25:44.181	25		50.24
			25	50.24
			25	50.24
17/05/2022	09:25:22.615	8		50.24
			8	50.24
			8	50.24
17/05/2022	09:23:49.461	100		50.22
			100	50.22
			100	50.22
17/05/2022	09:22:52.891	600		50.20
			600	50.20
			600	50.20
17/05/2022	09:22:41.107	250		50.21
			30	50.21
			220	50.21
			250	50.21
17/05/2022	09:22:40.848	308		50.20
			29	50.20
			179	50.20
			100	50.20
			308	50.20
17/05/2022	09:22:37.667	500		50.19
			500	50.19
			500	50.19
17/05/2022	09:21:26.447	100		50.14
			100	50.14
			100	50.14
17/05/2022	09:21:20.911	40		50.11
			40	50.11
			40	50.11
17/05/2022	09:21:19.775	50		50.11
			50	50.11
			50	50.11
17/05/2022	09:20:42.038	40		50.19
			40	50.19
			40	50.19
17/05/2022	09:20:27.766	80		50.18
			80	50.18
			80	50.18
17/05/2022	09:19:57.457	20		50.18
			20	50.18
			20	50.18
17/05/2022	09:19:41.850	300		50.18
			300	50.18
			300	50.18
17/05/2022	09:19:36.346	30		50.17
			30	50.17
			30	50.17
17/05/2022	09:19:17.181	75		50.16
			75	50.16
			75	50.16
17/05/2022	09:18:59.586	20		50.12
			20	50.12
			20	50.12
17/05/2022	09:18:21.082	10		50.15
			10	50.15
			10	50.15
17/05/2022	09:18:18.311	2		50.16
			2	50.16
			2	50.16
17/05/2022	09:18:09.819	800		50.15
			800	50.15
			800	50.15
17/05/2022	09:18:07.536	10		50.15
			10	50.15
			10	50.15
17/05/2022	09:18:01.881	9		50.13
			9	50.13
			9	50.13
17/05/2022	09:17:58.664	7 102		50.12
			200	50.12
			4 500	50.12
			962	50.12
			900	50.12
			80	50.12
			100	50.12
			60	50.12
			100	50.12
			200	50.12
			7 102	50.12
17/05/2022	09:17:45.852	800		50.10
			800	50.10
			200	50.10
			600	50.10
17/05/2022	09:17:24.152	100		50.08
			100	50.08
			100	50.08
17/05/2022	09:17:21.420	160		50.06
			160	50.06
			150	50.06
			10	50.06
17/05/2022	09:15:56.121	100		50.02
			100	50.02
			100	50.02
17/05/2022	09:15:54.508	30		50.02
			30	50.02
			30	50.02
17/05/2022	09:15:46.528	100		50.03
			100	50.03
			100	50.03
17/05/2022	09:15:27.765	40		50.05
			40	50.05
			40	50.05
17/05/2022	09:15:24.802	40		50.05
			40	50.05
			40	50.05
17/05/2022	09:15:17.895	100		50.06
			100	50.06
			100	50.06
17/05/2022	09:14:55.761	400		50.03
			400	50.03
			400	50.03
17/05/2022	09:14:27.407	2 221		50.05
			1 014	50.05
			100	50.05
			2 061	50.05
			60	50.05
			1 207	50.05
17/05/2022	09:14:00.908	800		50.05
			800	50.05
			800	50.05
17/05/2022	09:13:54.228	2 000		50.01
			2 000	50.01
			2 000	50.01
17/05/2022	09:13:41.487	4 872		50.01
			500	50.01
			4 872	50.01
			4 272	50.01
			100	50.01
17/05/2022	09:13:29.521	800		50.00
			800	50.00
			800	50.00
17/05/2022	09:13:27.335	50		49.995
			50	49.995
			50	49.995
17/05/2022	09:13:24.129	22		50.00
			22	50.00
			22	50.00
17/05/2022	09:12:57.753	20		49.945
			20	49.945
			20	49.945
17/05/2022	09:12:45.593	10		49.94
			10	49.94
			10	49.94
17/05/2022	09:12:31.932	100		50.00
			100	50.00
			100	50.00
17/05/2022	09:12:31.455	205		50.00
			5	50.00
			150	50.00
			6	50.00
			50	50.00
			199	50.00
17/05/2022	09:09:25.937	800		50.03
			800	50.03
			800	50.03
17/05/2022	09:09:12.513	56		50.05
			56	50.05
			56	50.05
17/05/2022	09:08:55.886	400		50.03
			400	50.03
			400	50.03
17/05/2022	09:08:51.844	66		50.00
			66	50.00
			66	50.00
17/05/2022	09:08:45.076	100		50.05
			100	50.05
			100	50.05
17/05/2022	09:08:44.937	30		50.02
			30	50.02
			30	50.02
17/05/2022	09:07:32.104	800		50.05
			800	50.05
			800	50.05
17/05/2022	09:07:31.962	138		50.05
			12	50.05
			5	50.05
			133	50.05
			74	50.05
			30	50.05
			22	50.05
17/05/2022	09:06:34.244	115		50.04
			20	50.04
			20	50.04
			25	50.04
			115	50.04
			20	50.04
			30	50.04
17/05/2022	09:05:56.280	13 653		50.05
			2	50.05
			400	50.05
			100	50.05
			100	50.05
			6 573	50.05
			111	50.05
			375	50.05
			3 800	50.05
			80	50.05
			40	50.05
			10	50.05
			50	50.05
			500	50.05
			200	50.05
			35	50.05
			100	50.05
			2 000	50.05
			1 770	50.05
			4	50.05
			200	50.05
			1 388	50.05
			5 000	50.05
			179	50.05
			30	50.05
			599	50.05
			60	50.05
			30	50.05
			50	50.05
			20	50.05
			1 000	50.05
			16	50.05
			104	50.05
			25	50.05
			955	50.05
			1 000	50.05
			200	50.05
			200	50.05
17/05/2022	09:04:04.604	600		49.99
			500	49.99
			600	49.99
			100	49.99
17/05/2022	09:04:04.456	406		49.98
			111	49.98
			200	49.98
			35	49.98
			406	49.98
			60	49.98
17/05/2022	09:03:23.748	452		49.95
			100	49.95
			452	49.95
			60	49.95
			50	49.95
			42	49.95
			200	49.95
17/05/2022	09:03:23.603	230		49.94
			230	49.94
			230	49.94
17/05/2022	09:03:19.745	500		49.94
			500	49.94
			500	49.94
17/05/2022	09:03:04.195	500		49.91
			500	49.91
			500	49.91
17/05/2022	09:02:54.592	250		49.90
			200	49.90
			50	49.90
			250	49.90
17/05/2022	09:02:54.386	127		49.89
			77	49.89
			127	49.89
			50	49.89
17/05/2022	09:02:54.192	150		49.88
			150	49.88
			150	49.88
17/05/2022	09:02:53.368	200		49.87
			200	49.87
			200	49.87
17/05/2022	09:02:41.120	40		49.815
			40	49.815
			40	49.815
17/05/2022	09:02:36.470	4		49.835
			4	49.835
			4	49.835
17/05/2022	09:02:09.208	400		49.84
			400	49.84
			400	49.84
17/05/2022	09:01:32.851	50		49.845
			50	49.845
			50	49.845
17/05/2022	09:01:04.840	860		49.80
			160	49.80
			200	49.80
			860	49.80
			500	49.80
17/05/2022	09:00:31.317	500		49.75
			500	49.75
			500	49.75
17/05/2022	08:55:23.415	40		49.745
			40	49.745
			40	49.745
17/05/2022	08:55:22.260	50		49.60
			50	49.60
			50	49.60
17/05/2022	08:54:32.687	10		49.745
			10	49.745
			10	49.745
17/05/2022	08:54:15.885	10		49.745
			10	49.745
			10	49.745
17/05/2022	08:52:42.305	200		49.70
			200	49.70
			200	49.70
17/05/2022	08:49:33.451	100		49.775
			100	49.775
			100	49.775
17/05/2022	08:49:18.890	50		49.65
			50	49.65
			50	49.65
17/05/2022	08:48:18.872	20		49.775
			20	49.775
			20	49.775
17/05/2022	08:48:13.885	500		49.65
			500	49.65
			500	49.65
17/05/2022	08:48:07.612	500		49.645
			500	49.645
			500	49.645
17/05/2022	08:47:40.421	10		49.60
			10	49.60
			10	49.60
17/05/2022	08:45:18.437	30		49.60
			30	49.60
			30	49.60
17/05/2022	08:45:02.008	20		49.645
			20	49.645
			20	49.645
17/05/2022	08:44:43.364	20		49.645
			20	49.645
			20	49.645
17/05/2022	08:42:24.901	40		49.645
			40	49.645
			40	49.645
17/05/2022	08:42:17.747	4		49.645
			4	49.645
			4	49.645
17/05/2022	08:41:58.717	14		49.60
			14	49.60
			14	49.60
17/05/2022	08:38:35.503	100		49.60
			100	49.60
			100	49.60
17/05/2022	08:35:55.609	1 780		49.62
			1 780	49.62
			1 760	49.62
			20	49.62
17/05/2022	08:35:51.894	400		49.615
			400	49.615
			400	49.615
17/05/2022	08:35:30.655	100		49.615
			100	49.615
			100	49.615
17/05/2022	08:35:21.193	500		49.615
			500	49.615
			500	49.615
17/05/2022	08:33:32.338	10		49.615
			10	49.615
			10	49.615
17/05/2022	08:32:33.205	180		49.615
			180	49.615
			105	49.615
			75	49.615
17/05/2022	08:32:06.565	3		49.615
			3	49.615
			3	49.615
17/05/2022	08:30:07.680	12		49.615
			12	49.615
			12	49.615
17/05/2022	08:29:33.553	10		49.615
			10	49.615
			10	49.615
17/05/2022	08:28:41.195	60		49.615
			60	49.615
			60	49.615
17/05/2022	08:28:15.188	40		49.615
			40	49.615
			40	49.615
17/05/2022	08:27:53.632	10		49.615
			10	49.615
			10	49.615
17/05/2022	08:27:46.292	10		49.615
			10	49.615
			10	49.615
17/05/2022	08:25:07.781	5		49.595
			5	49.595
			5	49.595
17/05/2022	08:23:35.632	10		49.595
			10	49.595
			10	49.595
17/05/2022	08:22:49.115	100		49.595
			100	49.595
			100	49.595
17/05/2022	08:21:25.300	25		49.595
			25	49.595
			25	49.595
17/05/2022	08:21:18.401	500		49.575
			500	49.575
			500	49.575
17/05/2022	08:21:13.149	200		49.595
			200	49.595
			200	49.595
17/05/2022	08:20:34.937	200		49.595
			200	49.595
			200	49.595
17/05/2022	08:20:34.824	5		49.615
			5	49.615
			5	49.615
17/05/2022	08:19:51.917	10		49.615
			10	49.615
			10	49.615
17/05/2022	08:18:37.562	500		49.61
			500	49.61
			500	49.61
17/05/2022	08:18:25.752	120		49.62
			120	49.62
			120	49.62
17/05/2022	08:17:32.223	100		49.62
			100	49.62
			100	49.62
17/05/2022	08:14:23.178	700		49.70
			165	49.70
			700	49.70
			35	49.70
			500	49.70
17/05/2022	08:14:15.840	500		49.705
			500	49.705
			500	49.705
17/05/2022	08:13:49.166	10		49.755
			10	49.755
			10	49.755
17/05/2022	08:13:30.678	15		49.755
			15	49.755
			15	49.755
17/05/2022	08:12:49.106	500		49.705
			500	49.705
			500	49.705
17/05/2022	08:12:45.153	19		49.745
			19	49.745
			19	49.745
17/05/2022	08:12:25.741	500		49.705
			500	49.705
			500	49.705
17/05/2022	08:12:11.506	10		49.745
			10	49.745
			10	49.745
17/05/2022	08:08:03.327	20		49.785
			20	49.785
			20	49.785
17/05/2022	08:07:50.356	100		49.785
			100	49.785
			100	49.785
17/05/2022	08:07:00.786	810		49.70
			410	49.70
			20	49.70
			790	49.70
			400	49.70
17/05/2022	08:06:54.817	410		49.705
			410	49.705
			410	49.705
17/05/2022	08:05:08.154	20		49.705
			20	49.705
			20	49.705
17/05/2022	08:04:56.976	22		49.785
			22	49.785
			22	49.785
17/05/2022	08:04:00.031	299		49.785
			299	49.785
			299	49.785
17/05/2022	08:03:49.352	150		49.705
			150	49.705
			150	49.705
17/05/2022	08:02:34.822	300		49.705
			300	49.705
			300	49.705
17/05/2022	08:02:02.193	30		49.705
			30	49.705
			30	49.705
17/05/2022	08:01:40.363	1		49.785
			1	49.785
			1	49.785
17/05/2022	08:01:38.135	200		49.705
			200	49.705
			200	49.705
17/05/2022	08:00:41.641	200		49.70
			30	49.70
			200	49.70
			60	49.70
			110	49.70
17/05/2022	08:00:06.698	4 435		49.615
			30	49.615
			103	49.615
			200	49.615
			4	49.615
			40	49.615
			30	49.615
			43	49.615
			6	49.615
			18	49.615
			40	49.615
			40	49.615
			100	49.615
			60	49.615
			4	49.615
			50	49.615
			2	49.615
			40	49.615
			5	49.615
			150	49.615
			100	49.615
			1 000	49.615
			2 401	49.615
			25	49.615
			40	49.615
			22	49.615
			1 500	49.615
			30	49.615
			4	49.615
			50	49.615
			75	49.615
			200	49.615
			10	49.615
			6	49.615
			2	49.615
			40	49.615
			500	49.615
			10	49.615
			220	49.615
			30	49.615
			10	49.615
			3	49.615
			30	49.615
			25	49.615
			200	49.615
			70	49.615
			400	49.615
			40	49.615
			5	49.615
			13	49.615
			20	49.615
			110	49.615
			100	49.615
			50	49.615
			500	49.615
			24	49.615
			30	49.615
			10	49.615

Copyright © 2022 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Daimler Truck Holding AG Bid: 28.295 / Ask: 28.325
Volume: 116 287
+4.04%

Top 5 Turnover

Market indicators

Realtime Quotes
Last Update:
17/05/2022 @ 09:48:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice