Tradegate Exchange

BASF SE

500

220

54.15

Date	Time	Volume	Order Volume	Price
10/03/2025	09:28:29.681	500		54.15
			500	54.15
			500	54.15
10/03/2025	09:28:09.432	10		54.15
			10	54.15
			10	54.15
10/03/2025	09:27:42.272	400		54.09
			400	54.09
			400	54.09
10/03/2025	09:27:34.721	150		54.07
			150	54.07
			150	54.07
10/03/2025	09:27:07.661	30		54.10
			30	54.10
			30	54.10
10/03/2025	09:27:04.118	10		54.09
			10	54.09
			10	54.09
10/03/2025	09:26:26.917	1		54.07
			1	54.07
			1	54.07
10/03/2025	09:25:54.612	4		54.02
			4	54.02
			4	54.02
10/03/2025	09:25:44.427	100		54.04
			100	54.04
			100	54.04
10/03/2025	09:25:13.660	583		54.01
			583	54.01
			583	54.01
10/03/2025	09:24:49.277	200		53.92
			200	53.92
			200	53.92
10/03/2025	09:24:39.478	50		53.92
			50	53.92
			50	53.92
10/03/2025	09:24:22.627	50		53.95
			50	53.95
			50	53.95
10/03/2025	09:24:19.182	30		53.94
			30	53.94
			30	53.94
10/03/2025	09:24:07.435	200		53.90
			200	53.90
			200	53.90
10/03/2025	09:23:57.337	25		53.90
			25	53.90
			25	53.90
10/03/2025	09:23:32.768	600		54.00
			600	54.00
			600	54.00
10/03/2025	09:23:21.794	600		54.01
			600	54.01
			600	54.01
10/03/2025	09:23:21.632	80		54.00
			55	54.00
			80	54.00
			25	54.00
10/03/2025	09:22:43.458	50		53.92
			50	53.92
			50	53.92
10/03/2025	09:21:57.645	50		53.92
			50	53.92
			50	53.92
10/03/2025	09:21:39.831	90		53.96
			90	53.96
			90	53.96
10/03/2025	09:21:15.251	10		53.95
			10	53.95
			10	53.95
10/03/2025	09:20:53.342	100		53.96
			100	53.96
			100	53.96
10/03/2025	09:20:42.073	180		53.94
			180	53.94
			180	53.94
10/03/2025	09:20:35.183	50		53.93
			50	53.93
			50	53.93
10/03/2025	09:20:08.392	244		53.95
			244	53.95
			244	53.95
10/03/2025	09:19:00.803	1		53.91
			1	53.91
			1	53.91
10/03/2025	09:18:27.117	20		54.01
			3	54.01
			17	54.01
			20	54.01
10/03/2025	09:17:59.121	800		54.01
			800	54.01
			800	54.01
10/03/2025	09:17:36.391	1		54.06
			1	54.06
			1	54.06
10/03/2025	09:17:33.013	50		54.03
			50	54.03
			50	54.03
10/03/2025	09:17:28.088	100		54.02
			100	54.02
			100	54.02
10/03/2025	09:16:49.644	350		54.03
			350	54.03
			350	54.03
10/03/2025	09:16:49.184	150		54.01
			150	54.01
			150	54.01
10/03/2025	09:16:33.000	600		54.08
			600	54.08
			600	54.08
10/03/2025	09:16:31.293	50		54.07
			50	54.07
			50	54.07
10/03/2025	09:15:47.164	362		54.04
			362	54.04
			362	54.04
10/03/2025	09:15:37.008	30		54.03
			30	54.03
			30	54.03
10/03/2025	09:15:30.797	65		54.07
			65	54.07
			65	54.07
10/03/2025	09:14:02.905	300		54.07
			300	54.07
			300	54.07
10/03/2025	09:12:52.740	190		54.20
			190	54.20
			190	54.20
10/03/2025	09:12:22.532	30		54.17
			30	54.17
			30	54.17
10/03/2025	09:11:23.115	60		54.16
			60	54.16
			60	54.16
10/03/2025	09:11:05.465	24		54.27
			24	54.27
			24	54.27
10/03/2025	09:10:43.278	300		54.34
			300	54.34
			300	54.34
10/03/2025	09:10:26.777	500		54.26
			500	54.26
			500	54.26
10/03/2025	09:09:50.475	80		54.27
			80	54.27
			80	54.27
10/03/2025	09:09:25.758	200		54.26
			200	54.26
			200	54.26
10/03/2025	09:09:21.990	34		54.32
			34	54.32
			34	54.32
10/03/2025	09:08:18.315	3		54.31
			3	54.31
			3	54.31
10/03/2025	09:08:16.601	25		54.28
			19	54.28
			25	54.28
			6	54.28
10/03/2025	09:07:46.783	100		54.29
			100	54.29
			100	54.29
10/03/2025	09:07:30.478	50		54.32
			50	54.32
			50	54.32
10/03/2025	09:07:28.527	150		54.32
			150	54.32
			150	54.32
10/03/2025	09:06:39.083	135		54.16
			135	54.16
			135	54.16
10/03/2025	09:06:20.644	40		54.24
			40	54.24
			40	54.24
10/03/2025	09:06:12.984	50		54.39
			50	54.39
			50	54.39
10/03/2025	09:06:11.918	38		54.37
			38	54.37
			38	54.37
10/03/2025	09:06:11.452	150		54.43
			150	54.43
			150	54.43
10/03/2025	09:06:07.116	10		54.38
			10	54.38
			10	54.38
10/03/2025	09:05:54.010	4		54.36
			4	54.36
			4	54.36
10/03/2025	09:05:53.508	133		54.33
			133	54.33
			133	54.33
10/03/2025	09:05:49.362	400		54.33
			400	54.33
			400	54.33
10/03/2025	09:05:38.030	600		54.35
			600	54.35
			600	54.35
10/03/2025	09:05:33.306	300		54.39
			300	54.39
			300	54.39
10/03/2025	09:05:30.877	80		54.40
			80	54.40
			80	54.40
10/03/2025	09:05:13.266	1 400		54.60
			600	54.60
			1 400	54.60
			800	54.60
10/03/2025	09:05:10.977	600		54.60
			600	54.60
			600	54.60
10/03/2025	09:05:08.969	100		54.61
			100	54.61
			100	54.61
10/03/2025	09:05:08.260	50		54.61
			50	54.61
			50	54.61
10/03/2025	09:05:02.391	450		54.69
			450	54.69
			450	54.69
10/03/2025	09:04:52.950	50		54.72
			50	54.72
			50	54.72
10/03/2025	09:04:50.889	2 140		54.70
			21	54.70
			280	54.70
			49	54.70
			40	54.70
			30	54.70
			200	54.70
			75	54.70
			300	54.70
			2 035	54.70
			250	54.70
			900	54.70
			30	54.70
			10	54.70
			60	54.70
10/03/2025	09:04:15.723	2 536		54.60
			520	54.60
			200	54.60
			30	54.60
			210	54.60
			55	54.60
			100	54.60
			16	54.60
			100	54.60
			25	54.60
			2 016	54.60
			1 200	54.60
			600	54.60
10/03/2025	09:03:41.001	2 000		54.53
			2 000	54.53
			1 000	54.53
			1 000	54.53
10/03/2025	09:03:36.731	3 320		54.50
			76	54.50
			30	54.50
			50	54.50
			77	54.50
			260	54.50
			40	54.50
			9	54.50
			3 320	54.50
			100	54.50
			100	54.50
			110	54.50
			100	54.50
			999	54.50
			500	54.50
			100	54.50
			40	54.50
			100	54.50
			19	54.50
			10	54.50
			100	54.50
			100	54.50
			200	54.50
			200	54.50
10/03/2025	09:03:34.366	2 411		54.49
			411	54.49
			2 000	54.49
			85	54.49
			2 000	54.49
			236	54.49
			90	54.49
10/03/2025	09:02:41.532	956		54.44
			850	54.44
			56	54.44
			956	54.44
			50	54.44
10/03/2025	09:02:33.096	600		54.44
			600	54.44
			600	54.44
10/03/2025	09:02:33.045	100		54.44
			100	54.44
			100	54.44
10/03/2025	09:02:24.354	60		54.41
			60	54.41
			60	54.41
10/03/2025	09:02:23.847	100		54.40
			100	54.40
			100	54.40
10/03/2025	09:02:16.622	50		54.37
			50	54.37
			50	54.37
10/03/2025	09:02:12.276	118		54.35
			7	54.35
			118	54.35
			111	54.35
10/03/2025	09:02:11.836	367		54.32
			367	54.32
			367	54.32
10/03/2025	09:02:08.726	225		54.30
			225	54.30
			225	54.30
10/03/2025	09:01:48.687	600		54.30
			575	54.30
			600	54.30
			25	54.30
10/03/2025	09:01:48.564	150		54.26
			150	54.26
			100	54.26
			50	54.26
10/03/2025	09:01:48.398	122		54.25
			22	54.25
			100	54.25
			122	54.25
10/03/2025	09:01:42.045	600		54.15
			600	54.15
			600	54.15
10/03/2025	09:01:37.759	600		54.15
			600	54.15
			600	54.15
10/03/2025	09:01:28.588	30		54.13
			30	54.13
			30	54.13
10/03/2025	09:00:34.208	1 580		54.20
			1 580	54.20
			1 200	54.20
			120	54.20
			100	54.20
			40	54.20
			120	54.20
10/03/2025	09:00:31.904	1 000		54.12
			821	54.12
			1 000	54.12
			179	54.12
10/03/2025	09:00:28.122	821		54.10
			200	54.10
			100	54.10
			71	54.10
			100	54.10
			821	54.10
			350	54.10
10/03/2025	09:00:19.191	1 260		54.05
			15	54.05
			20	54.05
			1 245	54.05
			1 000	54.05
			20	54.05
			40	54.05
			80	54.05
			100	54.05
10/03/2025	08:56:20.431	500		53.76
			500	53.76
			500	53.76
10/03/2025	08:56:14.158	681		53.70
			431	53.70
			250	53.70
			681	53.70
10/03/2025	08:56:04.412	610		53.80
			610	53.80
			500	53.80
			110	53.80
10/03/2025	08:54:31.657	49		53.80
			1	53.80
			48	53.80
			49	53.80
10/03/2025	08:53:22.844	49		53.80
			49	53.80
			49	53.80
10/03/2025	08:52:39.312	75		53.80
			50	53.80
			25	53.80
			75	53.80
10/03/2025	08:51:45.461	24		53.80
			24	53.80
			24	53.80
10/03/2025	08:51:28.714	5		53.94
			5	53.94
			5	53.94
10/03/2025	08:48:07.890	7		53.94
			7	53.94
			7	53.94
10/03/2025	08:47:18.489	100		53.87
			100	53.87
			100	53.87
10/03/2025	08:46:00.126	17		53.94
			17	53.94
			17	53.94
10/03/2025	08:43:39.672	500		53.94
			500	53.94
			500	53.94
10/03/2025	08:43:05.788	440		53.87
			440	53.87
			440	53.87
10/03/2025	08:43:05.111	330		53.87
			330	53.87
			330	53.87
10/03/2025	08:42:18.652	50		53.87
			50	53.87
			50	53.87
10/03/2025	08:42:18.554	50		53.87
			50	53.87
			50	53.87
10/03/2025	08:41:35.094	100		53.87
			65	53.87
			100	53.87
			35	53.87
10/03/2025	08:40:34.179	40		53.94
			40	53.94
			40	53.94
10/03/2025	08:37:37.829	100		53.94
			100	53.94
			100	53.94
10/03/2025	08:36:18.235	94		53.94
			44	53.94
			94	53.94
			50	53.94
10/03/2025	08:35:30.270	150		53.84
			150	53.84
			100	53.84
			50	53.84
10/03/2025	08:33:43.166	60		53.94
			60	53.94
			10	53.94
			50	53.94
10/03/2025	08:33:21.890	20		53.84
			20	53.84
			20	53.84
10/03/2025	08:32:53.843	6		53.84
			6	53.84
			6	53.84
10/03/2025	08:32:41.210	225		53.84
			225	53.84
			225	53.84
10/03/2025	08:31:27.034	100		53.84
			100	53.84
			100	53.84
10/03/2025	08:31:02.697	50		53.84
			50	53.84
			50	53.84
10/03/2025	08:30:40.414	200		53.84
			100	53.84
			200	53.84
			100	53.84
10/03/2025	08:26:59.782	100		53.87
			100	53.87
			100	53.87
10/03/2025	08:25:49.584	2		53.84
			2	53.84
			2	53.84
10/03/2025	08:25:15.185	9		53.94
			9	53.94
			9	53.94
10/03/2025	08:24:24.582	50		53.84
			50	53.84
			50	53.84
10/03/2025	08:24:22.448	20		53.84
			20	53.84
			20	53.84
10/03/2025	08:23:39.257	45		53.94
			45	53.94
			45	53.94
10/03/2025	08:23:13.174	100		53.94
			100	53.94
			100	53.94
10/03/2025	08:22:55.129	400		53.95
			400	53.95
			400	53.95
10/03/2025	08:22:53.101	126		53.98
			126	53.98
			126	53.98
10/03/2025	08:22:44.543	400		53.96
			400	53.96
			400	53.96
10/03/2025	08:22:43.859	400		53.96
			400	53.96
			400	53.96
10/03/2025	08:21:29.041	22		53.96
			22	53.96
			22	53.96
10/03/2025	08:19:49.600	200		53.96
			200	53.96
			200	53.96
10/03/2025	08:19:20.883	5		54.08
			5	54.08
			5	54.08
10/03/2025	08:18:37.075	100		54.08
			100	54.08
			100	54.08
10/03/2025	08:18:29.180	4		53.96
			4	53.96
			4	53.96
10/03/2025	08:17:53.491	3		54.05
			3	54.05
			3	54.05
10/03/2025	08:17:53.453	100		54.00
			100	54.00
			100	54.00
10/03/2025	08:17:30.976	400		54.01
			400	54.01
			250	54.01
			50	54.01
			100	54.01
10/03/2025	08:17:09.263	100		54.08
			100	54.08
			100	54.08
10/03/2025	08:17:03.011	300		54.02
			150	54.02
			150	54.02
			300	54.02
10/03/2025	08:16:10.554	100		54.08
			100	54.08
			100	54.08
10/03/2025	08:16:10.474	140		54.00
			140	54.00
			14	54.00
			126	54.00
10/03/2025	08:15:59.152	40		54.08
			40	54.08
			40	54.08
10/03/2025	08:14:23.295	230		54.08
			230	54.08
			230	54.08
10/03/2025	08:13:58.000	329		54.08
			329	54.08
			329	54.08
10/03/2025	08:13:34.055	54		54.00
			54	54.00
			54	54.00
10/03/2025	08:13:26.865	500		54.08
			100	54.08
			500	54.08
			400	54.08
10/03/2025	08:13:23.721	10		54.00
			10	54.00
			10	54.00
10/03/2025	08:12:47.678	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:12:41.384	10		54.00
			10	54.00
			10	54.00
10/03/2025	08:12:30.329	1		54.00
			1	54.00
			1	54.00
10/03/2025	08:11:52.420	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:11:14.432	10		54.08
			10	54.08
			10	54.08
10/03/2025	08:10:56.160	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:10:16.140	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:09:36.533	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:09:25.105	92		54.00
			92	54.00
			92	54.00
10/03/2025	08:09:01.941	400		54.08
			400	54.08
			400	54.08
10/03/2025	08:08:58.499	50		54.08
			50	54.08
			50	54.08
10/03/2025	08:08:45.388	25		53.97
			25	53.97
			25	53.97
10/03/2025	08:08:12.147	271		54.09
			271	54.09
			271	54.09
10/03/2025	08:07:49.050	50		54.09
			10	54.09
			40	54.09
			50	54.09
10/03/2025	08:07:21.867	200		54.08
			200	54.08
			200	54.08
10/03/2025	08:07:19.647	219		54.05
			200	54.05
			19	54.05
			219	54.05
10/03/2025	08:07:16.861	4 332		54.00
			65	54.00
			50	54.00
			400	54.00
			4 332	54.00
			20	54.00
			1 000	54.00
			50	54.00
			30	54.00
			180	54.00
			56	54.00
			50	54.00
			1 010	54.00
			25	54.00
			150	54.00
			80	54.00
			150	54.00
			100	54.00
			2	54.00
			30	54.00
			175	54.00
			60	54.00
			350	54.00
			40	54.00
			64	54.00
			9	54.00
			40	54.00
			60	54.00
			61	54.00
			25	54.00
10/03/2025	08:07:11.323	500		53.99
			500	53.99
			500	53.99
10/03/2025	08:07:08.044	27		53.99
			27	53.99
			27	53.99
10/03/2025	08:06:41.944	500		53.99
			500	53.99
			500	53.99
10/03/2025	08:06:22.840	500		53.99
			500	53.99
			500	53.99
10/03/2025	08:06:20.651	50		53.99
			50	53.99
			50	53.99
10/03/2025	08:06:17.198	100		53.96
			100	53.96
			100	53.96
10/03/2025	08:05:27.059	500		53.99
			500	53.99
			425	53.99
			75	53.99
10/03/2025	08:05:23.181	100		53.96
			100	53.96
			100	53.96
10/03/2025	08:05:14.462	55		53.96
			55	53.96
			55	53.96
10/03/2025	08:05:14.300	1		53.99
			1	53.99
			1	53.99
10/03/2025	08:04:07.106	425		53.98
			100	53.98
			10	53.98
			65	53.98
			250	53.98
			425	53.98
10/03/2025	08:04:02.778	30		53.91
			30	53.91
			30	53.91
10/03/2025	08:03:55.485	500		53.90
			500	53.90
			500	53.90
10/03/2025	08:03:51.149	724		53.90
			45	53.90
			65	53.90
			724	53.90
			184	53.90
			250	53.90
			180	53.90
10/03/2025	08:03:46.797	500		53.89
			500	53.89
			500	53.89
10/03/2025	08:03:36.204	500		53.84
			500	53.84
			500	53.84
10/03/2025	08:02:08.275	1		53.89
			1	53.89
			1	53.89
10/03/2025	08:01:39.382	6		53.81
			6	53.81
			6	53.81
10/03/2025	08:01:36.259	28		53.81
			28	53.81
			28	53.81
10/03/2025	08:01:05.860	3		53.89
			3	53.89
			3	53.89
10/03/2025	08:01:04.576	30		53.81
			30	53.81
			30	53.81
10/03/2025	08:00:39.258	5		53.81
			5	53.81
			5	53.81
10/03/2025	08:00:33.800	30		53.89
			30	53.89
			30	53.89
10/03/2025	07:59:33.541	500		53.89
			500	53.89
			500	53.89
10/03/2025	07:59:20.220	100		53.89
			100	53.89
			100	53.89
10/03/2025	07:57:36.553	39		53.81
			39	53.81
			39	53.81
10/03/2025	07:57:30.698	500		53.89
			500	53.89
			500	53.89
10/03/2025	07:55:09.160	21		53.81
			21	53.81
			21	53.81
10/03/2025	07:53:42.907	10		53.81
			10	53.81
			10	53.81
10/03/2025	07:52:26.223	6		53.81
			6	53.81
			6	53.81
10/03/2025	07:50:09.576	54		53.89
			54	53.89
			54	53.89
10/03/2025	07:47:12.202	100		53.81
			100	53.81
			100	53.81
10/03/2025	07:46:56.439	200		53.81
			200	53.81
			200	53.81
10/03/2025	07:44:35.856	70		53.89
			70	53.89
			70	53.89
10/03/2025	07:43:17.947	2		53.89
			2	53.89
			2	53.89
10/03/2025	07:43:05.576	30		53.81
			30	53.81
			30	53.81
10/03/2025	07:42:53.158	10		53.89
			10	53.89
			10	53.89
10/03/2025	07:42:43.942	3		53.89
			3	53.89
			3	53.89
10/03/2025	07:41:55.932	3		53.89
			3	53.89
			3	53.89
10/03/2025	07:40:12.070	40		53.89
			40	53.89
			40	53.89
10/03/2025	07:38:26.445	500		53.89
			500	53.89
			500	53.89
10/03/2025	07:38:23.363	500		53.89
			500	53.89
			75	53.89
			325	53.89
			100	53.89
10/03/2025	07:37:46.482	72		53.81
			72	53.81
			72	53.81
10/03/2025	07:36:15.056	75		53.81
			75	53.81
			75	53.81
10/03/2025	07:35:02.629	50		53.89
			50	53.89
			50	53.89
10/03/2025	07:30:53.105	2		53.71
			2	53.71
			2	53.71
10/03/2025	07:30:31.998	856		53.80
			75	53.80
			69	53.80
			250	53.80
			100	53.80
			25	53.80
			55	53.80
			102	53.80
			856	53.80
			150	53.80
			30	53.80
10/03/2025	07:30:23.281	100		53.73
			100	53.73
			100	53.73
10/03/2025	07:30:10.017	10 158		53.75
			200	53.75
			1	53.75
			150	53.75
			35	53.75
			222	53.75
			121	53.75
			325	53.75
			50	53.75
			35	53.75
			100	53.75
			5	53.75
			20	53.75
			51	53.75
			50	53.75
			11	53.75
			1 012	53.75
			56	53.75
			100	53.75
			25	53.75
			20	53.75
			1	53.75
			60	53.75
			65	53.75
			100	53.75
			20	53.75
			4	53.75
			200	53.75
			1	53.75
			20	53.75
			2	53.75
			14	53.75
			10	53.75
			150	53.75
			20	53.75
			51	53.75
			121	53.75
			2 000	53.75
			50	53.75
			50	53.75
			15	53.75
			125	53.75
			32	53.75
			37	53.75
			37	53.75
			53	53.75
			40	53.75
			395	53.75
			19	53.75
			18	53.75
			100	53.75
			15	53.75
			20	53.75
			40	53.75
			400	53.75
			56	53.75
			65	53.75
			30	53.75
			4	53.75
			100	53.75
			4 243	53.75
			74	53.75
			15	53.75
			400	53.75
			50	53.75
			100	53.75
			2	53.75
			100	53.75
			30	53.75
			3	53.75
			50	53.75
			50	53.75
			100	53.75
			100	53.75
			6	53.75
			6	53.75
			139	53.75
			23	53.75
			6	53.75
			50	53.75
			400	53.75
			250	53.75
			250	53.75
			95	53.75
			20	53.75
			40	53.75
			140	53.75
			100	53.75
			372	53.75
			1	53.75
			4	53.75
			40	53.75
			30	53.75
			20	53.75
			40	53.75
			6	53.75
			20	53.75
			100	53.75
			500	53.75
			300	53.75
			4	53.75
			200	53.75
			190	53.75
			600	53.75
			15	53.75
			50	53.75
			130	53.75
			6	53.75
			3	53.75
			10	53.75
			500	53.75
			20	53.75
			75	53.75
			115	53.75
			15	53.75
			150	53.75
			46	53.75
			4	53.75
			85	53.75
			18	53.75
			10	53.75
			2	53.75
			5	53.75
			140	53.75
			150	53.75
			6	53.75
			30	53.75
			1	53.75
			50	53.75
			350	53.75
			14	53.75
			4	53.75
			30	53.75
			10	53.75
			9	53.75
			40	53.75
			4	53.75
			1 000	53.75
			200	53.75
			6	53.75
			50	53.75
			500	53.75
			45	53.75
			20	53.75

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 151.50
Ask: 1 152.50
Volume: 36 822
+3.83%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 09:28:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice