Tradegate Exchange

BASF SE

1326

914

52.62

Date	Time	Volume	Order Volume	Price
10/03/2025	15:11:38.872	2 895		52.62
			2 895	52.62
			2 895	52.62
10/03/2025	15:11:32.277	600		52.65
			600	52.65
			600	52.65
10/03/2025	15:11:13.615	600		52.66
			600	52.66
			600	52.66
10/03/2025	15:09:28.643	39		52.61
			39	52.61
			39	52.61
10/03/2025	15:07:04.236	40		52.60
			40	52.60
			40	52.60
10/03/2025	15:06:59.993	200		52.58
			200	52.58
			200	52.58
10/03/2025	15:06:29.956	20		52.59
			20	52.59
			20	52.59
10/03/2025	15:05:10.667	300		52.53
			300	52.53
			300	52.53
10/03/2025	15:05:00.344	186		52.54
			186	52.54
			186	52.54
10/03/2025	15:04:13.550	350		52.59
			350	52.59
			350	52.59
10/03/2025	15:04:08.716	100		52.58
			100	52.58
			100	52.58
10/03/2025	15:03:42.665	25		52.60
			25	52.60
			25	52.60
10/03/2025	15:02:53.762	50		52.61
			50	52.61
			50	52.61
10/03/2025	15:02:17.150	60		52.60
			60	52.60
			60	52.60
10/03/2025	15:01:59.325	37		52.59
			37	52.59
			37	52.59
10/03/2025	14:59:54.229	8		52.61
			8	52.61
			8	52.61
10/03/2025	14:58:22.302	113		52.74
			113	52.74
			113	52.74
10/03/2025	14:57:56.237	50		52.75
			50	52.75
			50	52.75
10/03/2025	14:57:48.907	120		52.76
			120	52.76
			120	52.76
10/03/2025	14:57:24.502	99		52.75
			99	52.75
			99	52.75
10/03/2025	14:57:09.239	50		52.73
			50	52.73
			50	52.73
10/03/2025	14:56:07.521	20		52.66
			20	52.66
			20	52.66
10/03/2025	14:55:17.956	100		52.66
			100	52.66
			100	52.66
10/03/2025	14:54:02.965	50		52.63
			50	52.63
			50	52.63
10/03/2025	14:53:22.494	55		52.64
			55	52.64
			55	52.64
10/03/2025	14:51:23.284	112		52.70
			112	52.70
			112	52.70
10/03/2025	14:50:58.721	10		52.73
			10	52.73
			10	52.73
10/03/2025	14:50:44.435	10		52.72
			10	52.72
			10	52.72
10/03/2025	14:50:03.276	4		52.74
			4	52.74
			4	52.74
10/03/2025	14:49:25.558	75		52.76
			75	52.76
			75	52.76
10/03/2025	14:46:08.569	50		52.84
			50	52.84
			50	52.84
10/03/2025	14:45:56.311	10		52.85
			10	52.85
			10	52.85
10/03/2025	14:45:33.007	92		52.86
			92	52.86
			92	52.86
10/03/2025	14:44:40.521	50		52.87
			50	52.87
			50	52.87
10/03/2025	14:44:34.293	92		52.90
			92	52.90
			92	52.90
10/03/2025	14:43:46.273	92		52.90
			92	52.90
			92	52.90
10/03/2025	14:42:48.363	40		52.89
			40	52.89
			40	52.89
10/03/2025	14:42:44.869	447		52.90
			447	52.90
			447	52.90
10/03/2025	14:42:18.424	92		52.88
			92	52.88
			92	52.88
10/03/2025	14:41:34.830	20		52.91
			20	52.91
			20	52.91
10/03/2025	14:40:55.409	15		52.86
			15	52.86
			15	52.86
10/03/2025	14:39:07.876	250		52.88
			250	52.88
			250	52.88
10/03/2025	14:38:10.125	92		52.92
			92	52.92
			92	52.92
10/03/2025	14:38:02.896	50		52.91
			50	52.91
			50	52.91
10/03/2025	14:37:48.218	600		52.91
			600	52.91
			600	52.91
10/03/2025	14:36:43.057	100		52.87
			100	52.87
			100	52.87
10/03/2025	14:36:12.082	175		52.98
			175	52.98
			175	52.98
10/03/2025	14:35:29.221	100		52.98
			100	52.98
			100	52.98
10/03/2025	14:34:43.084	17		52.90
			17	52.90
			17	52.90
10/03/2025	14:34:35.915	600		52.91
			600	52.91
			600	52.91
10/03/2025	14:34:26.963	20		52.87
			20	52.87
			20	52.87
10/03/2025	14:32:10.322	10		52.99
			10	52.99
			10	52.99
10/03/2025	14:31:39.932	1 343		52.88
			1 343	52.88
			1 343	52.88
10/03/2025	14:31:29.639	600		52.93
			600	52.93
			600	52.93
10/03/2025	14:30:22.776	25		52.79
			25	52.79
			25	52.79
10/03/2025	14:30:15.530	200		52.83
			200	52.83
			200	52.83
10/03/2025	14:30:06.717	1		52.80
			1	52.80
			1	52.80
10/03/2025	14:28:53.622	35		52.70
			35	52.70
			35	52.70
10/03/2025	14:28:29.130	30		52.72
			30	52.72
			30	52.72
10/03/2025	14:27:55.468	10		52.72
			10	52.72
			10	52.72
10/03/2025	14:26:37.723	100		52.71
			100	52.71
			100	52.71
10/03/2025	14:25:46.946	65		52.69
			65	52.69
			65	52.69
10/03/2025	14:25:22.603	25		52.72
			25	52.72
			25	52.72
10/03/2025	14:24:52.707	2		52.73
			2	52.73
			2	52.73
10/03/2025	14:24:26.524	1		52.72
			1	52.72
			1	52.72
10/03/2025	14:22:42.591	20		52.71
			20	52.71
			20	52.71
10/03/2025	14:22:00.653	200		52.71
			200	52.71
			200	52.71
10/03/2025	14:21:25.985	30		52.71
			30	52.71
			30	52.71
10/03/2025	14:21:04.597	5		52.71
			5	52.71
			5	52.71
10/03/2025	14:20:30.577	110		52.71
			110	52.71
			110	52.71
10/03/2025	14:19:28.942	300		52.71
			300	52.71
			300	52.71
10/03/2025	14:19:17.182	40		52.70
			40	52.70
			40	52.70
10/03/2025	14:17:27.630	40		52.65
			40	52.65
			40	52.65
10/03/2025	14:17:00.907	60		52.67
			60	52.67
			60	52.67
10/03/2025	14:14:42.296	45		52.66
			45	52.66
			45	52.66
10/03/2025	14:14:29.563	580		52.61
			580	52.61
			580	52.61
10/03/2025	14:14:27.407	200		52.60
			200	52.60
			200	52.60
10/03/2025	14:13:09.888	10		52.55
			10	52.55
			10	52.55
10/03/2025	14:12:34.626	84		52.60
			84	52.60
			84	52.60
10/03/2025	14:11:22.439	200		52.51
			200	52.51
			200	52.51
10/03/2025	14:10:31.856	500		52.67
			500	52.67
			500	52.67
10/03/2025	14:10:10.309	200		52.67
			200	52.67
			200	52.67
10/03/2025	14:10:10.150	380		52.55
			380	52.55
			380	52.55
10/03/2025	14:08:36.646	300		52.57
			300	52.57
			300	52.57
10/03/2025	14:08:04.386	600		52.57
			600	52.57
			600	52.57
10/03/2025	14:07:59.124	46		52.57
			46	52.57
			46	52.57
10/03/2025	14:07:46.005	60		52.53
			60	52.53
			60	52.53
10/03/2025	14:07:42.405	20		52.52
			20	52.52
			20	52.52
10/03/2025	14:05:30.285	100		52.53
			100	52.53
			100	52.53
10/03/2025	14:04:52.785	250		52.56
			250	52.56
			250	52.56
10/03/2025	14:04:37.734	80		52.57
			80	52.57
			80	52.57
10/03/2025	14:04:10.387	500		52.60
			500	52.60
			500	52.60
10/03/2025	14:04:08.486	25		52.61
			25	52.61
			25	52.61
10/03/2025	14:03:30.731	40		52.62
			40	52.62
			40	52.62
10/03/2025	14:02:29.438	460		52.61
			460	52.61
			460	52.61
10/03/2025	14:01:40.945	125		52.59
			125	52.59
			125	52.59
10/03/2025	14:00:34.178	50		52.58
			50	52.58
			50	52.58
10/03/2025	13:59:11.243	20		52.57
			20	52.57
			20	52.57
10/03/2025	13:57:52.130	60		52.48
			60	52.48
			60	52.48
10/03/2025	13:57:25.887	77		52.56
			77	52.56
			77	52.56
10/03/2025	13:56:44.197	33		52.52
			33	52.52
			33	52.52
10/03/2025	13:56:18.741	500		52.53
			500	52.53
			500	52.53
10/03/2025	13:55:45.704	101		52.60
			101	52.60
			101	52.60
10/03/2025	13:54:52.837	250		52.52
			250	52.52
			250	52.52
10/03/2025	13:52:46.909	25		52.48
			25	52.48
			25	52.48
10/03/2025	13:52:06.265	20		52.48
			20	52.48
			20	52.48
10/03/2025	13:50:27.700	49		52.43
			49	52.43
			49	52.43
10/03/2025	13:50:16.315	200		52.43
			200	52.43
			200	52.43
10/03/2025	13:49:35.308	70		52.45
			70	52.45
			70	52.45
10/03/2025	13:49:10.004	25		52.47
			25	52.47
			25	52.47
10/03/2025	13:49:00.565	25		52.50
			25	52.50
			25	52.50
10/03/2025	13:48:32.083	94		52.50
			94	52.50
			94	52.50
10/03/2025	13:47:36.523	145		52.48
			145	52.48
			145	52.48
10/03/2025	13:46:44.449	2		52.47
			2	52.47
			2	52.47
10/03/2025	13:45:57.582	570		52.48
			570	52.48
			570	52.48
10/03/2025	13:44:46.437	5		52.50
			5	52.50
			5	52.50
10/03/2025	13:43:46.793	100		52.51
			100	52.51
			100	52.51
10/03/2025	13:43:44.858	1		52.52
			1	52.52
			1	52.52
10/03/2025	13:43:25.008	73		52.51
			73	52.51
			73	52.51
10/03/2025	13:42:48.473	20		52.47
			20	52.47
			20	52.47
10/03/2025	13:42:25.763	100		52.42
			100	52.42
			100	52.42
10/03/2025	13:41:00.631	60		52.41
			60	52.41
			60	52.41
10/03/2025	13:40:42.080	760		52.22
			50	52.22
			382	52.22
			135	52.22
			514	52.22
			378	52.22
			61	52.22
10/03/2025	13:40:35.170	24 421		52.22
			1	52.22
			120	52.22
			100	52.22
			24 200	52.22
			300	52.22
			24 121	52.22
10/03/2025	13:39:59.362	600		52.31
			600	52.31
			600	52.31
10/03/2025	13:39:58.977	100		52.32
			100	52.32
			100	52.32
10/03/2025	13:39:20.039	36		52.35
			36	52.35
			36	52.35
10/03/2025	13:37:33.452	86		52.35
			86	52.35
			86	52.35
10/03/2025	13:36:35.060	30		52.32
			30	52.32
			30	52.32
10/03/2025	13:36:05.801	1		52.31
			1	52.31
			1	52.31
10/03/2025	13:35:52.894	35		52.28
			35	52.28
			35	52.28
10/03/2025	13:35:51.428	1 000		52.30
			1 000	52.30
			1 000	52.30
10/03/2025	13:35:45.029	380		52.30
			380	52.30
			380	52.30
10/03/2025	13:35:17.615	600		52.30
			600	52.30
			600	52.30
10/03/2025	13:35:09.526	327		52.32
			67	52.32
			200	52.32
			60	52.32
			327	52.32
10/03/2025	13:35:09.370	13		52.33
			13	52.33
			13	52.33
10/03/2025	13:34:44.512	100		52.38
			100	52.38
			100	52.38
10/03/2025	13:34:42.459	10		52.40
			10	52.40
			10	52.40
10/03/2025	13:34:34.912	30		52.39
			30	52.39
			30	52.39
10/03/2025	13:34:34.267	140		52.39
			140	52.39
			140	52.39
10/03/2025	13:33:56.152	10		52.38
			10	52.38
			10	52.38
10/03/2025	13:33:39.193	50		52.37
			50	52.37
			50	52.37
10/03/2025	13:33:35.582	30		52.36
			30	52.36
			30	52.36
10/03/2025	13:32:02.534	200		52.38
			200	52.38
			200	52.38
10/03/2025	13:31:57.233	20		52.35
			20	52.35
			20	52.35
10/03/2025	13:31:36.477	20		52.35
			20	52.35
			20	52.35
10/03/2025	13:31:28.368	70		52.38
			70	52.38
			70	52.38
10/03/2025	13:30:25.839	800		52.36
			800	52.36
			800	52.36
10/03/2025	13:30:15.712	800		52.36
			800	52.36
			800	52.36
10/03/2025	13:29:43.559	500		52.38
			500	52.38
			500	52.38
10/03/2025	13:28:28.429	78		52.40
			78	52.40
			78	52.40
10/03/2025	13:28:22.601	100		52.40
			20	52.40
			100	52.40
			80	52.40
10/03/2025	13:28:16.452	200		52.41
			200	52.41
			200	52.41
10/03/2025	13:28:06.827	100		52.42
			100	52.42
			100	52.42
10/03/2025	13:27:51.298	326		52.48
			326	52.48
			76	52.48
			250	52.48
10/03/2025	13:26:26.221	94		52.52
			94	52.52
			94	52.52
10/03/2025	13:25:17.879	200		52.54
			200	52.54
			200	52.54
10/03/2025	13:25:02.485	10		52.54
			10	52.54
			10	52.54
10/03/2025	13:23:53.367	50		52.51
			50	52.51
			50	52.51
10/03/2025	13:23:36.896	30		52.52
			30	52.52
			30	52.52
10/03/2025	13:23:22.804	100		52.52
			100	52.52
			100	52.52
10/03/2025	13:23:05.304	100		52.59
			100	52.59
			100	52.59
10/03/2025	13:22:46.652	50		52.58
			50	52.58
			50	52.58
10/03/2025	13:22:42.516	200		52.59
			200	52.59
			200	52.59
10/03/2025	13:22:28.017	195		52.59
			195	52.59
			195	52.59
10/03/2025	13:22:09.072	240		52.60
			240	52.60
			240	52.60
10/03/2025	13:20:57.178	21		52.51
			21	52.51
			21	52.51
10/03/2025	13:20:32.386	60		52.50
			60	52.50
			60	52.50
10/03/2025	13:20:07.816	250		52.46
			250	52.46
			250	52.46
10/03/2025	13:19:51.457	150		52.47
			150	52.47
			150	52.47
10/03/2025	13:19:44.442	200		52.48
			200	52.48
			200	52.48
10/03/2025	13:18:43.510	100		52.42
			100	52.42
			100	52.42
10/03/2025	13:17:16.909	50		52.41
			50	52.41
			50	52.41
10/03/2025	13:17:06.215	2		52.41
			2	52.41
			2	52.41
10/03/2025	13:16:26.966	600		52.39
			600	52.39
			600	52.39
10/03/2025	13:16:11.584	10		52.41
			10	52.41
			10	52.41
10/03/2025	13:15:39.893	500		52.40
			500	52.40
			500	52.40
10/03/2025	13:15:01.573	100		52.42
			100	52.42
			100	52.42
10/03/2025	13:12:48.777	9		52.39
			9	52.39
			9	52.39
10/03/2025	13:12:44.871	10		52.39
			10	52.39
			10	52.39
10/03/2025	13:12:07.301	20		52.54
			20	52.54
			20	52.54
10/03/2025	13:11:31.067	39		52.56
			39	52.56
			39	52.56
10/03/2025	13:10:31.076	200		52.58
			200	52.58
			200	52.58
10/03/2025	13:10:30.655	1		52.58
			1	52.58
			1	52.58
10/03/2025	13:10:18.058	2		52.53
			2	52.53
			2	52.53
10/03/2025	13:10:12.229	400		52.59
			5	52.59
			400	52.59
			80	52.59
			315	52.59
10/03/2025	13:09:56.279	600		52.60
			600	52.60
			600	52.60
10/03/2025	13:09:09.655	16		52.65
			16	52.65
			16	52.65
10/03/2025	13:08:30.847	500		52.62
			500	52.62
			500	52.62
10/03/2025	13:06:03.870	100		52.69
			100	52.69
			100	52.69
10/03/2025	13:05:55.480	360		52.69
			360	52.69
			350	52.69
			10	52.69
10/03/2025	13:05:15.197	600		52.71
			600	52.71
			600	52.71
10/03/2025	13:03:56.769	50		52.82
			50	52.82
			50	52.82
10/03/2025	13:03:18.080	30		52.80
			30	52.80
			30	52.80
10/03/2025	13:02:32.962	200		52.76
			200	52.76
			200	52.76
10/03/2025	13:02:05.378	500		52.69
			500	52.69
			500	52.69
10/03/2025	13:01:08.692	62		52.69
			15	52.69
			62	52.69
			47	52.69
10/03/2025	12:59:22.155	250		52.78
			250	52.78
			250	52.78
10/03/2025	12:58:39.699	250		52.78
			250	52.78
			250	52.78
10/03/2025	12:58:27.225	200		52.76
			200	52.76
			200	52.76
10/03/2025	12:57:39.148	1		52.70
			1	52.70
			1	52.70
10/03/2025	12:57:29.012	100		52.68
			100	52.68
			100	52.68
10/03/2025	12:57:28.883	400		52.68
			400	52.68
			400	52.68
10/03/2025	12:56:22.878	123		52.72
			123	52.72
			123	52.72
10/03/2025	12:56:08.460	22		52.68
			22	52.68
			22	52.68
10/03/2025	12:55:37.711	600		52.76
			600	52.76
			600	52.76
10/03/2025	12:55:00.837	100		52.72
			100	52.72
			100	52.72
10/03/2025	12:51:46.323	3		52.62
			3	52.62
			3	52.62
10/03/2025	12:51:18.548	200		52.62
			200	52.62
			200	52.62
10/03/2025	12:50:51.070	800		52.59
			800	52.59
			800	52.59
10/03/2025	12:49:05.311	20		52.57
			20	52.57
			20	52.57
10/03/2025	12:49:03.185	500		52.57
			500	52.57
			500	52.57
10/03/2025	12:48:02.668	95		52.53
			95	52.53
			95	52.53
10/03/2025	12:47:03.048	50		52.51
			50	52.51
			50	52.51
10/03/2025	12:46:49.656	2		52.49
			2	52.49
			2	52.49
10/03/2025	12:45:36.998	600		52.49
			600	52.49
			600	52.49
10/03/2025	12:45:32.984	600		52.50
			600	52.50
			600	52.50
10/03/2025	12:44:56.655	300		52.49
			300	52.49
			300	52.49
10/03/2025	12:44:51.120	600		52.49
			600	52.49
			600	52.49
10/03/2025	12:44:44.783	75		52.49
			75	52.49
			75	52.49
10/03/2025	12:44:07.866	80		52.48
			80	52.48
			80	52.48
10/03/2025	12:44:01.738	100		52.48
			100	52.48
			100	52.48
10/03/2025	12:43:44.523	250		52.48
			250	52.48
			250	52.48
10/03/2025	12:43:31.489	100		52.49
			100	52.49
			100	52.49
10/03/2025	12:42:41.051	350		52.50
			350	52.50
			350	52.50
10/03/2025	12:41:13.494	290		52.61
			290	52.61
			290	52.61
10/03/2025	12:38:55.968	190		52.59
			190	52.59
			190	52.59
10/03/2025	12:38:16.268	65		52.52
			65	52.52
			65	52.52
10/03/2025	12:36:38.859	90		52.61
			90	52.61
			90	52.61
10/03/2025	12:34:07.190	100		52.71
			100	52.71
			100	52.71
10/03/2025	12:34:06.310	100		52.73
			100	52.73
			100	52.73
10/03/2025	12:32:31.040	50		52.72
			50	52.72
			50	52.72
10/03/2025	12:31:29.992	54		52.79
			54	52.79
			54	52.79
10/03/2025	12:31:13.480	300		52.77
			300	52.77
			300	52.77
10/03/2025	12:30:38.505	60		52.78
			60	52.78
			60	52.78
10/03/2025	12:29:37.290	43		52.75
			43	52.75
			43	52.75
10/03/2025	12:29:22.306	50		52.78
			50	52.78
			50	52.78
10/03/2025	12:29:08.274	14		52.78
			14	52.78
			14	52.78
10/03/2025	12:28:51.697	8		52.78
			8	52.78
			8	52.78
10/03/2025	12:28:51.623	92		52.78
			92	52.78
			92	52.78
10/03/2025	12:28:48.011	100		52.78
			100	52.78
			100	52.78
10/03/2025	12:28:06.538	45		52.81
			45	52.81
			45	52.81
10/03/2025	12:28:06.348	30		52.80
			30	52.80
			30	52.80
10/03/2025	12:27:58.438	600		52.81
			600	52.81
			600	52.81
10/03/2025	12:27:41.862	100		52.82
			100	52.82
			100	52.82
10/03/2025	12:27:30.805	23		52.82
			23	52.82
			23	52.82
10/03/2025	12:27:25.175	4 048		52.75
			4 048	52.75
			4 048	52.75
10/03/2025	12:27:11.588	700		52.79
			700	52.79
			700	52.79
10/03/2025	12:26:31.567	50		52.80
			50	52.80
			50	52.80
10/03/2025	12:26:28.547	240		52.79
			240	52.79
			240	52.79
10/03/2025	12:25:17.158	5		52.80
			5	52.80
			5	52.80
10/03/2025	12:24:49.622	240		52.77
			240	52.77
			240	52.77
10/03/2025	12:24:35.930	550		52.81
			550	52.81
			550	52.81
10/03/2025	12:24:23.161	50		52.75
			50	52.75
			50	52.75
10/03/2025	12:23:52.800	50		52.77
			50	52.77
			50	52.77
10/03/2025	12:23:35.525	80		52.75
			80	52.75
			80	52.75
10/03/2025	12:22:58.993	99		52.72
			99	52.72
			99	52.72
10/03/2025	12:22:47.378	99		52.71
			99	52.71
			99	52.71
10/03/2025	12:22:38.910	16		52.71
			16	52.71
			16	52.71
10/03/2025	12:22:14.902	120		52.71
			120	52.71
			120	52.71
10/03/2025	12:22:06.385	150		52.69
			150	52.69
			150	52.69
10/03/2025	12:21:45.258	75		52.72
			75	52.72
			75	52.72
10/03/2025	12:21:19.843	400		52.70
			400	52.70
			400	52.70
10/03/2025	12:21:12.655	600		52.69
			600	52.69
			600	52.69
10/03/2025	12:20:54.561	150		52.67
			150	52.67
			150	52.67
10/03/2025	12:20:45.161	402		52.65
			402	52.65
			402	52.65
10/03/2025	12:20:02.092	600		52.65
			600	52.65
			600	52.65
10/03/2025	12:19:00.426	5		52.65
			5	52.65
			5	52.65
10/03/2025	12:18:44.041	53		52.64
			53	52.64
			53	52.64
10/03/2025	12:17:59.732	300		52.57
			300	52.57
			300	52.57
10/03/2025	12:17:23.021	251		52.49
			251	52.49
			251	52.49
10/03/2025	12:17:07.657	42		52.48
			42	52.48
			42	52.48
10/03/2025	12:16:58.709	200		52.46
			200	52.46
			200	52.46
10/03/2025	12:16:31.981	100		52.43
			100	52.43
			100	52.43
10/03/2025	12:16:06.083	320		52.55
			150	52.55
			170	52.55
			320	52.55
10/03/2025	12:15:58.430	600		52.56
			600	52.56
			600	52.56
10/03/2025	12:15:22.318	40		52.43
			40	52.43
			40	52.43
10/03/2025	12:14:41.574	100		52.51
			100	52.51
			100	52.51
10/03/2025	12:14:37.440	100		52.51
			100	52.51
			100	52.51
10/03/2025	12:14:16.130	300		52.50
			300	52.50
			300	52.50
10/03/2025	12:13:59.049	50		52.46
			50	52.46
			50	52.46
10/03/2025	12:13:49.562	203		52.50
			153	52.50
			203	52.50
			50	52.50
10/03/2025	12:13:14.598	800		52.48
			800	52.48
			800	52.48
10/03/2025	12:12:31.587	100		52.52
			100	52.52
			100	52.52
10/03/2025	12:10:49.491	400		52.49
			400	52.49
			400	52.49
10/03/2025	12:09:49.604	500		52.45
			500	52.45
			500	52.45
10/03/2025	12:09:42.440	5		52.45
			5	52.45
			5	52.45
10/03/2025	12:09:39.973	125		52.46
			125	52.46
			125	52.46
10/03/2025	12:09:14.273	400		52.44
			400	52.44
			400	52.44
10/03/2025	12:09:09.532	600		52.44
			600	52.44
			600	52.44
10/03/2025	12:08:02.868	55		52.37
			55	52.37
			55	52.37
10/03/2025	12:07:55.567	600		52.37
			300	52.37
			300	52.37
			600	52.37
10/03/2025	12:07:55.470	90		52.39
			90	52.39
			90	52.39
10/03/2025	12:07:50.168	100		52.45
			100	52.45
			100	52.45
10/03/2025	12:07:49.172	721		52.47
			121	52.47
			600	52.47
			721	52.47
10/03/2025	12:07:48.477	1 279		52.47
			240	52.47
			7	52.47
			1 000	52.47
			800	52.47
			30	52.47
			50	52.47
			279	52.47
			12	52.47
			140	52.47
10/03/2025	12:07:45.338	3 916		52.48
			80	52.48
			217	52.48
			79	52.48
			20	52.48
			3 896	52.48
			25	52.48
			2 632	52.48
			45	52.48
			200	52.48
			20	52.48
			500	52.48
			118	52.48
10/03/2025	12:07:38.646	800		52.53
			180	52.53
			95	52.53
			368	52.53
			800	52.53
			157	52.53
10/03/2025	12:07:37.837	600		52.55
			600	52.55
			600	52.55
10/03/2025	12:07:37.657	600		52.59
			112	52.59
			300	52.59
			188	52.59
			600	52.59
10/03/2025	12:07:36.835	800		52.59
			40	52.59
			800	52.59
			40	52.59
			563	52.59
			57	52.59
			100	52.59
10/03/2025	12:07:32.721	8 096		52.50
			200	52.50
			1 943	52.50
			2 096	52.50
			700	52.50
			1 000	52.50
			20	52.50
			1 989	52.50
			1 000	52.50
			105	52.50
			999	52.50
			150	52.50
			100	52.50
			600	52.50
			500	52.50
			940	52.50
			50	52.50
			1 500	52.50
			100	52.50
			500	52.50
			1 500	52.50
			200	52.50
10/03/2025	12:06:42.808	6 020		52.57
			5 020	52.57
			500	52.57
			20	52.57
			6 000	52.57
			500	52.57
10/03/2025	12:06:21.483	1 730		52.60
			100	52.60
			100	52.60
			210	52.60
			1 000	52.60
			20	52.60
			200	52.60
			1 600	52.60
			130	52.60
			100	52.60
10/03/2025	12:04:37.930	20		52.67
			20	52.67
			20	52.67
10/03/2025	12:04:31.782	300		52.72
			90	52.72
			300	52.72
			210	52.72
10/03/2025	12:04:31.669	90		52.75
			90	52.75
			90	52.75
10/03/2025	12:04:31.544	200		52.78
			200	52.78
			200	52.78

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: 1 096.00
Ask: 1 097.00
Volume: 84 409
-1.17%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 15:12:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice