Tradegate Exchange

BASF SE

845

721

49.59

Date	Time	Volume	Order Volume	Price
15/05/2024	21:57:11.294	10		49.59
			10	49.59
			10	49.59
15/05/2024	21:52:33.900	250		49.405
			100	49.405
			50	49.405
			100	49.405
			250	49.405
15/05/2024	21:51:24.557	250		49.425
			250	49.425
			250	49.425
15/05/2024	21:49:01.784	200		49.46
			200	49.46
			200	49.46
15/05/2024	21:48:18.519	15		49.46
			15	49.46
			15	49.46
15/05/2024	21:46:49.848	250		49.44
			250	49.44
			100	49.44
			150	49.44
15/05/2024	21:43:30.286	1		49.475
			1	49.475
			1	49.475
15/05/2024	21:42:38.108	1 150		49.44
			1 150	49.44
			100	49.44
			1 050	49.44
15/05/2024	21:42:29.390	350		49.445
			350	49.445
			350	49.445
15/05/2024	21:41:51.959	61		49.445
			61	49.445
			61	49.445
15/05/2024	21:40:39.228	21		49.515
			21	49.515
			21	49.515
15/05/2024	21:38:32.895	175		49.445
			175	49.445
			175	49.445
15/05/2024	21:38:17.180	4		49.445
			4	49.445
			4	49.445
15/05/2024	21:28:57.939	40		49.515
			40	49.515
			40	49.515
15/05/2024	21:24:37.858	4		49.545
			4	49.545
			4	49.545
15/05/2024	21:23:34.325	1		49.545
			1	49.545
			1	49.545
15/05/2024	21:17:49.557	1		49.495
			1	49.495
			1	49.495
15/05/2024	21:17:44.445	10		49.495
			10	49.495
			10	49.495
15/05/2024	21:15:45.296	20		49.495
			20	49.495
			20	49.495
15/05/2024	21:13:03.607	60		49.445
			60	49.445
			60	49.445
15/05/2024	21:08:31.589	10		49.495
			10	49.495
			10	49.495
15/05/2024	21:02:30.071	30		49.40
			30	49.40
			30	49.40
15/05/2024	21:01:50.728	9		49.40
			9	49.40
			9	49.40
15/05/2024	21:00:55.932	2		49.585
			2	49.585
			2	49.585
15/05/2024	21:00:48.637	100		49.44
			60	49.44
			40	49.44
			100	49.44
15/05/2024	20:54:30.990	60		49.405
			60	49.405
			60	49.405
15/05/2024	20:53:01.721	1		49.455
			1	49.455
			1	49.455
15/05/2024	20:47:07.545	41		49.455
			41	49.455
			41	49.455
15/05/2024	20:44:44.124	1		49.405
			1	49.405
			1	49.405
15/05/2024	20:42:42.604	32		49.405
			32	49.405
			32	49.405
15/05/2024	20:41:38.675	10		49.47
			10	49.47
			10	49.47
15/05/2024	20:40:44.796	40		49.41
			40	49.41
			40	49.41
15/05/2024	20:37:49.390	10		49.47
			10	49.47
			10	49.47
15/05/2024	20:32:51.683	24		49.50
			24	49.50
			24	49.50
15/05/2024	20:26:35.032	20		49.555
			20	49.555
			20	49.555
15/05/2024	20:22:53.069	100		49.43
			40	49.43
			60	49.43
			100	49.43
15/05/2024	20:16:16.116	4		49.47
			4	49.47
			4	49.47
15/05/2024	20:15:05.440	1		49.47
			1	49.47
			1	49.47
15/05/2024	20:12:11.157	7		49.425
			7	49.425
			7	49.425
15/05/2024	20:11:31.970	20		49.42
			20	49.42
			5	49.42
			15	49.42
15/05/2024	20:09:40.793	46		49.425
			46	49.425
			46	49.425
15/05/2024	20:06:45.569	5		49.47
			5	49.47
			5	49.47
15/05/2024	20:04:41.208	68		49.415
			68	49.415
			68	49.415
15/05/2024	20:04:16.181	6		49.47
			6	49.47
			6	49.47
15/05/2024	20:02:02.102	1		49.47
			1	49.47
			1	49.47
15/05/2024	20:01:43.616	3		49.47
			3	49.47
			3	49.47
15/05/2024	20:00:29.498	3		49.47
			3	49.47
			3	49.47
15/05/2024	20:00:23.650	1 500		49.42
			557	49.42
			943	49.42
			1 500	49.42
15/05/2024	20:00:18.317	500		49.415
			500	49.415
			500	49.415
15/05/2024	19:58:30.214	34		49.47
			34	49.47
			34	49.47
15/05/2024	19:54:18.198	500		49.42
			500	49.42
			500	49.42
15/05/2024	19:54:09.015	500		49.42
			500	49.42
			500	49.42
15/05/2024	19:53:44.360	100		49.415
			100	49.415
			100	49.415
15/05/2024	19:53:05.089	4		49.47
			4	49.47
			4	49.47
15/05/2024	19:51:20.324	18		49.47
			18	49.47
			18	49.47
15/05/2024	19:49:24.562	50		49.47
			50	49.47
			50	49.47
15/05/2024	19:47:31.941	360		49.40
			360	49.40
			360	49.40
15/05/2024	19:45:50.607	120		49.41
			120	49.41
			120	49.41
15/05/2024	19:43:42.810	200		49.41
			200	49.41
			40	49.41
			160	49.41
15/05/2024	19:41:10.277	40		49.495
			40	49.495
			40	49.495
15/05/2024	19:36:44.806	75		49.42
			75	49.42
			75	49.42
15/05/2024	19:36:06.984	20		49.515
			20	49.515
			20	49.515
15/05/2024	19:35:38.900	69		49.425
			45	49.425
			69	49.425
			20	49.425
			4	49.425
15/05/2024	19:34:31.603	10		49.515
			10	49.515
			10	49.515
15/05/2024	19:32:27.033	1 725		49.47
			150	49.47
			1 450	49.47
			275	49.47
			1 500	49.47
			75	49.47
15/05/2024	19:32:21.109	225		49.475
			225	49.475
			225	49.475
15/05/2024	19:26:33.317	30		49.53
			30	49.53
			30	49.53
15/05/2024	19:26:32.707	8		49.53
			8	49.53
			8	49.53
15/05/2024	19:24:44.542	5		49.53
			5	49.53
			5	49.53
15/05/2024	19:23:35.849	13		49.475
			13	49.475
			13	49.475
15/05/2024	19:21:31.482	20		49.475
			20	49.475
			20	49.475
15/05/2024	19:21:13.576	136		49.475
			136	49.475
			136	49.475
15/05/2024	19:20:04.523	71		49.475
			71	49.475
			66	49.475
			5	49.475
15/05/2024	19:19:32.356	10		49.53
			10	49.53
			10	49.53
15/05/2024	19:05:39.390	4		49.53
			4	49.53
			4	49.53
15/05/2024	19:04:16.641	68		49.53
			68	49.53
			68	49.53
15/05/2024	19:04:07.355	6		49.53
			6	49.53
			6	49.53
15/05/2024	19:03:26.217	70		49.475
			70	49.475
			70	49.475
15/05/2024	19:01:06.272	53		49.475
			53	49.475
			53	49.475
15/05/2024	18:59:31.067	100		49.475
			100	49.475
			100	49.475
15/05/2024	18:54:41.896	40		49.475
			40	49.475
			40	49.475
15/05/2024	18:54:04.581	9		49.475
			9	49.475
			9	49.475
15/05/2024	18:53:03.228	250		49.545
			250	49.545
			150	49.545
			100	49.545
15/05/2024	18:52:55.627	100		49.475
			100	49.475
			100	49.475
15/05/2024	18:52:41.281	400		49.475
			300	49.475
			400	49.475
			100	49.475
15/05/2024	18:52:25.441	10		49.475
			10	49.475
			10	49.475
15/05/2024	18:51:05.537	37		49.57
			37	49.57
			37	49.57
15/05/2024	18:50:10.498	53		49.475
			53	49.475
			53	49.475
15/05/2024	18:49:56.885	40		49.57
			40	49.57
			40	49.57
15/05/2024	18:44:01.092	30		49.475
			30	49.475
			30	49.475
15/05/2024	18:43:30.434	1		49.57
			1	49.57
			1	49.57
15/05/2024	18:42:08.616	2		49.57
			2	49.57
			2	49.57
15/05/2024	18:41:56.846	200		49.545
			45	49.545
			100	49.545
			55	49.545
			200	49.545
15/05/2024	18:40:33.149	40		49.545
			40	49.545
			40	49.545
15/05/2024	18:39:17.127	2		49.475
			2	49.475
			2	49.475
15/05/2024	18:38:34.463	21		49.545
			21	49.545
			21	49.545
15/05/2024	18:30:13.898	1 175		49.475
			1 175	49.475
			1 175	49.475
15/05/2024	18:30:03.075	325		49.475
			325	49.475
			325	49.475
15/05/2024	18:26:17.027	40		49.475
			40	49.475
			40	49.475
15/05/2024	18:26:02.995	2		49.545
			2	49.545
			2	49.545
15/05/2024	18:21:22.539	50		49.475
			50	49.475
			50	49.475
15/05/2024	18:20:57.518	130		49.475
			30	49.475
			130	49.475
			100	49.475
15/05/2024	18:19:58.492	8		49.545
			8	49.545
			8	49.545
15/05/2024	18:19:28.830	60		49.545
			60	49.545
			50	49.545
			10	49.545
15/05/2024	18:18:02.838	100		49.475
			50	49.475
			100	49.475
			5	49.475
			45	49.475
15/05/2024	18:14:34.247	40		49.545
			40	49.545
			40	49.545
15/05/2024	18:11:17.759	15		49.475
			15	49.475
			15	49.475
15/05/2024	18:10:28.131	404		49.475
			304	49.475
			404	49.475
			100	49.475
15/05/2024	18:08:09.215	90		49.475
			50	49.475
			90	49.475
			40	49.475
15/05/2024	18:05:17.246	200		49.53
			200	49.53
			100	49.53
			50	49.53
			50	49.53
15/05/2024	18:04:51.610	101		49.545
			100	49.545
			1	49.545
			101	49.545
15/05/2024	18:03:12.816	5		49.475
			5	49.475
			5	49.475
15/05/2024	18:00:46.921	283		49.48
			283	49.48
			283	49.48
15/05/2024	18:00:20.957	283		49.475
			283	49.475
			283	49.475
15/05/2024	18:00:17.320	30		49.475
			30	49.475
			30	49.475
15/05/2024	17:59:40.951	283		49.475
			283	49.475
			283	49.475
15/05/2024	17:59:40.458	100		49.485
			100	49.485
			100	49.485
15/05/2024	17:57:31.583	80		49.475
			80	49.475
			80	49.475
15/05/2024	17:56:41.495	5		49.475
			5	49.475
			5	49.475
15/05/2024	17:53:02.127	100		49.48
			50	49.48
			50	49.48
			100	49.48
15/05/2024	17:47:36.046	270		49.545
			100	49.545
			50	49.545
			120	49.545
			270	49.545
15/05/2024	17:46:17.887	3		49.435
			3	49.435
			3	49.435
15/05/2024	17:46:07.189	370		49.545
			270	49.545
			370	49.545
			100	49.545
15/05/2024	17:45:13.456	250		49.505
			100	49.505
			250	49.505
			100	49.505
			50	49.505
15/05/2024	17:43:45.690	25		49.475
			25	49.475
			25	49.475
15/05/2024	17:41:08.443	21		49.635
			21	49.635
			21	49.635
15/05/2024	17:39:33.671	440		49.525
			50	49.525
			240	49.525
			440	49.525
			100	49.525
			50	49.525
15/05/2024	17:38:45.995	45		49.525
			45	49.525
			45	49.525
15/05/2024	17:37:48.134	35		49.53
			35	49.53
			35	49.53
15/05/2024	17:36:27.378	20		49.735
			20	49.735
			20	49.735
15/05/2024	17:36:09.870	5		49.735
			5	49.735
			5	49.735
15/05/2024	17:35:02.878	9		49.49
			9	49.49
			9	49.49
15/05/2024	17:31:22.470	440		49.475
			90	49.475
			435	49.475
			350	49.475
			5	49.475
15/05/2024	17:26:56.743	3		49.565
			3	49.565
			3	49.565
15/05/2024	17:25:12.529	100		49.525
			100	49.525
			100	49.525
15/05/2024	17:23:52.954	24		49.495
			24	49.495
			24	49.495
15/05/2024	17:22:11.319	30		49.495
			30	49.495
			30	49.495
15/05/2024	17:19:52.487	1		49.495
			1	49.495
			1	49.495
15/05/2024	17:19:49.256	400		49.495
			400	49.495
			400	49.495
15/05/2024	17:15:01.933	300		49.505
			300	49.505
			300	49.505
15/05/2024	17:14:44.004	35		49.51
			35	49.51
			35	49.51
15/05/2024	17:12:05.060	3		49.525
			3	49.525
			3	49.525
15/05/2024	17:11:36.891	21		49.535
			21	49.535
			21	49.535
15/05/2024	17:11:02.267	41		49.56
			41	49.56
			27	49.56
			14	49.56
15/05/2024	17:10:11.959	270		49.55
			270	49.55
			270	49.55
15/05/2024	17:08:02.128	100		49.555
			100	49.555
			100	49.555
15/05/2024	17:05:56.240	530		49.525
			530	49.525
			530	49.525
15/05/2024	17:05:24.327	19		49.50
			19	49.50
			19	49.50
15/05/2024	17:04:44.274	20		49.51
			20	49.51
			20	49.51
15/05/2024	17:00:52.424	154		49.60
			154	49.60
			154	49.60
15/05/2024	17:00:48.876	43		49.605
			43	49.605
			43	49.605
15/05/2024	16:58:18.774	200		49.59
			200	49.59
			200	49.59
15/05/2024	16:57:25.661	10		49.595
			10	49.595
			10	49.595
15/05/2024	16:57:05.233	795		49.585
			50	49.585
			745	49.585
			795	49.585
15/05/2024	16:56:35.020	700		49.60
			700	49.60
			700	49.60
15/05/2024	16:54:12.893	160		49.62
			160	49.62
			160	49.62
15/05/2024	16:52:00.617	600		49.62
			600	49.62
			600	49.62
15/05/2024	16:51:30.018	19		49.605
			19	49.605
			19	49.605
15/05/2024	16:51:23.875	1		49.61
			1	49.61
			1	49.61
15/05/2024	16:50:49.722	600		49.625
			600	49.625
			600	49.625
15/05/2024	16:50:43.402	10		49.63
			10	49.63
			10	49.63
15/05/2024	16:50:38.845	600		49.63
			600	49.63
			600	49.63
15/05/2024	16:50:32.646	600		49.63
			600	49.63
			600	49.63
15/05/2024	16:49:38.509	838		49.60
			838	49.60
			838	49.60
15/05/2024	16:47:24.580	1		49.60
			1	49.60
			1	49.60
15/05/2024	16:46:03.902	10		49.615
			10	49.615
			10	49.615
15/05/2024	16:44:59.720	49		49.61
			49	49.61
			49	49.61
15/05/2024	16:42:30.917	30		49.53
			30	49.53
			30	49.53
15/05/2024	16:41:29.564	30		49.55
			30	49.55
			30	49.55
15/05/2024	16:41:16.125	20		49.54
			20	49.54
			20	49.54
15/05/2024	16:37:45.880	100		49.515
			100	49.515
			100	49.515
15/05/2024	16:36:36.128	100		49.515
			100	49.515
			100	49.515
15/05/2024	16:36:33.871	20		49.51
			20	49.51
			20	49.51
15/05/2024	16:33:50.144	50		49.45
			50	49.45
			50	49.45
15/05/2024	16:32:30.197	150		49.45
			150	49.45
			150	49.45
15/05/2024	16:31:22.360	70		49.425
			70	49.425
			70	49.425
15/05/2024	16:30:17.779	12		49.39
			12	49.39
			12	49.39
15/05/2024	16:30:14.970	3		49.40
			3	49.40
			3	49.40
15/05/2024	16:29:02.331	200		49.44
			200	49.44
			200	49.44
15/05/2024	16:27:52.189	62		49.425
			62	49.425
			62	49.425
15/05/2024	16:25:27.341	300		49.45
			300	49.45
			300	49.45
15/05/2024	16:25:15.251	200		49.45
			200	49.45
			200	49.45
15/05/2024	16:24:56.381	242		49.465
			242	49.465
			242	49.465
15/05/2024	16:23:20.559	27		49.475
			27	49.475
			27	49.475
15/05/2024	16:20:21.103	17		49.44
			17	49.44
			17	49.44
15/05/2024	16:20:17.621	100		49.445
			100	49.445
			100	49.445
15/05/2024	16:20:15.554	75		49.445
			75	49.445
			75	49.445
15/05/2024	16:20:06.918	100		49.45
			100	49.45
			100	49.45
15/05/2024	16:19:45.137	20		49.425
			20	49.425
			20	49.425
15/05/2024	16:18:55.088	8		49.455
			8	49.455
			8	49.455
15/05/2024	16:17:53.315	42		49.44
			42	49.44
			42	49.44
15/05/2024	16:17:26.734	5		49.45
			5	49.45
			5	49.45
15/05/2024	16:16:31.739	35		49.42
			35	49.42
			35	49.42
15/05/2024	16:15:38.222	154		49.41
			154	49.41
			154	49.41
15/05/2024	16:15:23.173	8		49.425
			8	49.425
			8	49.425
15/05/2024	16:15:19.520	50		49.435
			50	49.435
			50	49.435
15/05/2024	16:13:18.106	40		49.44
			40	49.44
			40	49.44
15/05/2024	16:13:12.896	404		49.445
			404	49.445
			404	49.445
15/05/2024	16:13:09.119	8		49.445
			8	49.445
			8	49.445
15/05/2024	16:12:32.301	1 286		49.465
			205	49.465
			921	49.465
			73	49.465
			160	49.465
			1 213	49.465
15/05/2024	16:12:07.479	800		49.485
			800	49.485
			800	49.485
15/05/2024	16:11:39.596	400		49.48
			400	49.48
			400	49.48
15/05/2024	16:09:06.719	3		49.47
			3	49.47
			3	49.47
15/05/2024	16:07:00.346	30		49.50
			30	49.50
			30	49.50
15/05/2024	16:06:39.085	250		49.495
			250	49.495
			250	49.495
15/05/2024	16:06:01.838	20		49.46
			20	49.46
			20	49.46
15/05/2024	16:04:12.753	100		49.485
			100	49.485
			100	49.485
15/05/2024	16:01:49.902	100		49.46
			100	49.46
			100	49.46
15/05/2024	16:00:34.566	2		49.48
			2	49.48
			2	49.48
15/05/2024	15:59:39.739	100		49.465
			100	49.465
			100	49.465
15/05/2024	15:58:30.526	25		49.46
			25	49.46
			25	49.46
15/05/2024	15:58:16.241	600		49.465
			600	49.465
			600	49.465
15/05/2024	15:57:44.465	5		49.455
			5	49.455
			5	49.455
15/05/2024	15:57:12.706	120		49.47
			120	49.47
			120	49.47
15/05/2024	15:55:17.092	5		49.485
			5	49.485
			5	49.485
15/05/2024	15:55:06.732	500		49.485
			500	49.485
			500	49.485
15/05/2024	15:53:34.437	100		49.505
			100	49.505
			100	49.505
15/05/2024	15:52:25.003	200		49.505
			200	49.505
			200	49.505
15/05/2024	15:52:24.878	5		49.51
			5	49.51
			5	49.51
15/05/2024	15:52:06.045	7 400		49.555
			71	49.555
			7 400	49.555
			7 329	49.555
15/05/2024	15:51:00.070	600		49.56
			600	49.56
			600	49.56
15/05/2024	15:50:29.726	2		49.57
			2	49.57
			2	49.57
15/05/2024	15:49:37.243	200		49.565
			200	49.565
			200	49.565
15/05/2024	15:49:22.875	40		49.56
			40	49.56
			40	49.56
15/05/2024	15:49:05.838	280		49.575
			280	49.575
			280	49.575
15/05/2024	15:48:43.913	300		49.565
			300	49.565
			300	49.565
15/05/2024	15:48:17.798	100		49.565
			100	49.565
			100	49.565
15/05/2024	15:48:04.187	100		49.57
			100	49.57
			100	49.57
15/05/2024	15:47:52.324	200		49.585
			200	49.585
			200	49.585
15/05/2024	15:46:49.959	1		49.575
			1	49.575
			1	49.575
15/05/2024	15:46:37.289	77		49.575
			77	49.575
			77	49.575
15/05/2024	15:46:16.864	400		49.60
			400	49.60
			400	49.60
15/05/2024	15:46:03.649	600		49.60
			600	49.60
			600	49.60
15/05/2024	15:45:09.724	22		49.59
			22	49.59
			22	49.59
15/05/2024	15:44:20.893	20		49.53
			20	49.53
			20	49.53
15/05/2024	15:43:41.910	583		49.56
			583	49.56
			583	49.56
15/05/2024	15:42:07.590	50		49.59
			50	49.59
			50	49.59
15/05/2024	15:39:55.368	4		49.61
			4	49.61
			4	49.61
15/05/2024	15:39:45.209	150		49.61
			150	49.61
			150	49.61
15/05/2024	15:38:07.159	317		49.585
			317	49.585
			317	49.585
15/05/2024	15:37:57.757	800		49.585
			800	49.585
			800	49.585
15/05/2024	15:35:58.461	40		49.60
			40	49.60
			40	49.60
15/05/2024	15:34:40.195	11		49.61
			11	49.61
			11	49.61
15/05/2024	15:31:36.653	100		49.66
			100	49.66
			100	49.66
15/05/2024	15:30:29.103	12		49.70
			12	49.70
			12	49.70
15/05/2024	15:29:32.329	40		49.70
			40	49.70
			40	49.70
15/05/2024	15:29:05.702	30		49.73
			30	49.73
			30	49.73
15/05/2024	15:27:35.425	95		49.73
			95	49.73
			95	49.73
15/05/2024	15:27:21.873	16		49.725
			16	49.725
			16	49.725
15/05/2024	15:27:14.563	600		49.725
			600	49.725
			600	49.725
15/05/2024	15:27:04.073	150		49.73
			150	49.73
			150	49.73
15/05/2024	15:23:45.048	200		49.725
			200	49.725
			200	49.725
15/05/2024	15:23:25.344	200		49.73
			200	49.73
			200	49.73
15/05/2024	15:22:23.598	55		49.735
			55	49.735
			55	49.735
15/05/2024	15:21:59.424	22		49.74
			22	49.74
			22	49.74
15/05/2024	15:20:46.893	450		49.735
			450	49.735
			450	49.735
15/05/2024	15:20:38.820	100		49.735
			100	49.735
			100	49.735
15/05/2024	15:15:24.488	1 600		49.77
			80	49.77
			1 520	49.77
			1 600	49.77
15/05/2024	15:14:15.599	1 600		49.81
			1 600	49.81
			1 600	49.81
15/05/2024	15:12:39.140	100		49.835
			100	49.835
			100	49.835
15/05/2024	15:10:41.400	150		49.84
			150	49.84
			150	49.84
15/05/2024	15:09:25.829	14		49.825
			14	49.825
			14	49.825
15/05/2024	15:08:49.348	130		49.81
			130	49.81
			130	49.81
15/05/2024	15:07:55.156	22		49.79
			22	49.79
			22	49.79
15/05/2024	15:07:52.830	400		49.79
			400	49.79
			400	49.79
15/05/2024	15:06:18.805	25		49.805
			25	49.805
			25	49.805
15/05/2024	15:06:14.659	250		49.82
			250	49.82
			250	49.82
15/05/2024	15:05:52.893	8		49.79
			8	49.79
			8	49.79
15/05/2024	15:05:47.376	140		49.79
			140	49.79
			140	49.79
15/05/2024	15:04:46.461	100		49.785
			100	49.785
			100	49.785
15/05/2024	15:04:14.664	66		49.77
			66	49.77
			66	49.77
15/05/2024	15:02:53.365	4		49.765
			4	49.765
			4	49.765
15/05/2024	15:01:08.171	115		49.77
			115	49.77
			115	49.77
15/05/2024	14:59:39.534	100		49.775
			100	49.775
			100	49.775
15/05/2024	14:59:30.665	100		49.785
			100	49.785
			100	49.785
15/05/2024	14:57:21.588	61		49.79
			61	49.79
			61	49.79
15/05/2024	14:57:11.900	600		49.78
			600	49.78
			600	49.78
15/05/2024	14:56:06.974	50		49.805
			50	49.805
			50	49.805
15/05/2024	14:52:48.869	50		49.83
			50	49.83
			50	49.83
15/05/2024	14:50:56.510	10		49.88
			10	49.88
			10	49.88
15/05/2024	14:50:36.139	50		49.865
			50	49.865
			50	49.865
15/05/2024	14:50:09.889	125		49.86
			125	49.86
			125	49.86
15/05/2024	14:49:15.615	450		49.89
			450	49.89
			450	49.89
15/05/2024	14:49:07.763	200		49.885
			200	49.885
			200	49.885
15/05/2024	14:48:36.900	50		49.865
			50	49.865
			50	49.865
15/05/2024	14:48:20.470	4		49.875
			4	49.875
			4	49.875
15/05/2024	14:47:40.977	17		49.835
			17	49.835
			17	49.835
15/05/2024	14:46:22.301	22		49.84
			22	49.84
			22	49.84
15/05/2024	14:43:21.618	250		49.815
			250	49.815
			250	49.815
15/05/2024	14:41:41.133	1		49.805
			1	49.805
			1	49.805
15/05/2024	14:40:35.696	2		49.825
			2	49.825
			2	49.825
15/05/2024	14:37:47.796	105		49.865
			105	49.865
			105	49.865
15/05/2024	14:36:40.349	1 013		49.835
			1 013	49.835
			50	49.835
			963	49.835
15/05/2024	14:36:37.347	537		49.835
			537	49.835
			537	49.835
15/05/2024	14:36:09.103	600		49.83
			600	49.83
			600	49.83
15/05/2024	14:36:01.118	200		49.835
			200	49.835
			200	49.835
15/05/2024	14:35:44.293	100		49.81
			100	49.81
			100	49.81
15/05/2024	14:35:06.299	20		49.81
			20	49.81
			20	49.81
15/05/2024	14:34:43.783	115		49.79
			115	49.79
			115	49.79
15/05/2024	14:34:00.216	890		49.79
			890	49.79
			800	49.79
			90	49.79
15/05/2024	14:30:07.678	10 290		49.90
			9 690	49.90
			10 290	49.90
			300	49.90
			200	49.90
			100	49.90
15/05/2024	14:30:03.099	600		49.90
			310	49.90
			600	49.90
			100	49.90
			190	49.90
15/05/2024	14:30:02.680	217		49.88
			17	49.88
			217	49.88
			200	49.88
15/05/2024	14:29:52.723	40		49.72
			40	49.72
			40	49.72
15/05/2024	14:28:33.220	12		49.715
			12	49.715
			12	49.715
15/05/2024	14:28:13.120	20		49.69
			20	49.69
			20	49.69
15/05/2024	14:26:50.472	25		49.725
			25	49.725
			25	49.725
15/05/2024	14:26:41.951	600		49.72
			600	49.72
			600	49.72
15/05/2024	14:26:15.544	50		49.70
			50	49.70
			50	49.70
15/05/2024	14:25:57.115	220		49.695
			220	49.695
			220	49.695
15/05/2024	14:25:01.486	2		49.69
			2	49.69
			2	49.69
15/05/2024	14:24:15.316	500		49.695
			500	49.695
			500	49.695
15/05/2024	14:24:05.590	110		49.68
			110	49.68
			110	49.68
15/05/2024	14:21:09.040	76		49.635
			76	49.635
			76	49.635
15/05/2024	14:20:35.142	40		49.635
			40	49.635
			40	49.635
15/05/2024	14:19:42.178	600		49.635
			600	49.635
			600	49.635

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 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

Gamestop Corp. Class A Bid: 36.385 / Ask: 36.83
Volume: 1 404 281
-20.43%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice