BASF SE
- Information
- Last
- Buy
- Sell
985
846
46.58
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/04/2025 | 21:54:18.201 | 100 | 46.58 | |
| 100 | 46.58 | |||
| 100 | 46.58 | |||
| 01/04/2025 | 21:48:41.088 | 50 | 46.675 | |
| 50 | 46.675 | |||
| 50 | 46.675 | |||
| 01/04/2025 | 21:43:37.287 | 3 | 46.525 | |
| 3 | 46.525 | |||
| 3 | 46.525 | |||
| 01/04/2025 | 21:42:31.341 | 53 | 46.675 | |
| 53 | 46.675 | |||
| 53 | 46.675 | |||
| 01/04/2025 | 21:42:17.846 | 40 | 46.675 | |
| 40 | 46.675 | |||
| 40 | 46.675 | |||
| 01/04/2025 | 21:41:27.008 | 55 | 46.675 | |
| 55 | 46.675 | |||
| 55 | 46.675 | |||
| 01/04/2025 | 21:39:50.339 | 40 | 46.675 | |
| 40 | 46.675 | |||
| 40 | 46.675 | |||
| 01/04/2025 | 21:39:27.733 | 22 | 46.52 | |
| 22 | 46.52 | |||
| 22 | 46.52 | |||
| 01/04/2025 | 21:31:54.842 | 50 | 46.625 | |
| 50 | 46.625 | |||
| 50 | 46.625 | |||
| 01/04/2025 | 21:30:30.452 | 540 | 46.51 | |
| 100 | 46.51 | |||
| 540 | 46.51 | |||
| 50 | 46.51 | |||
| 390 | 46.51 | |||
| 01/04/2025 | 21:30:30.364 | 460 | 46.545 | |
| 460 | 46.545 | |||
| 305 | 46.545 | |||
| 55 | 46.545 | |||
| 100 | 46.545 | |||
| 01/04/2025 | 21:25:59.666 | 215 | 46.675 | |
| 100 | 46.675 | |||
| 60 | 46.675 | |||
| 55 | 46.675 | |||
| 215 | 46.675 | |||
| 01/04/2025 | 21:25:14.003 | 85 | 46.525 | |
| 55 | 46.525 | |||
| 85 | 46.525 | |||
| 30 | 46.525 | |||
| 01/04/2025 | 21:24:06.174 | 10 | 46.675 | |
| 10 | 46.675 | |||
| 10 | 46.675 | |||
| 01/04/2025 | 21:23:24.863 | 50 | 46.645 | |
| 50 | 46.645 | |||
| 50 | 46.645 | |||
| 01/04/2025 | 21:21:32.324 | 30 | 46.675 | |
| 30 | 46.675 | |||
| 30 | 46.675 | |||
| 01/04/2025 | 21:20:39.193 | 50 | 46.675 | |
| 50 | 46.675 | |||
| 50 | 46.675 | |||
| 01/04/2025 | 21:20:03.643 | 50 | 46.52 | |
| 50 | 46.52 | |||
| 50 | 46.52 | |||
| 01/04/2025 | 21:16:20.868 | 16 | 46.52 | |
| 16 | 46.52 | |||
| 16 | 46.52 | |||
| 01/04/2025 | 21:10:09.205 | 2 | 46.675 | |
| 2 | 46.675 | |||
| 2 | 46.675 | |||
| 01/04/2025 | 21:06:36.789 | 140 | 46.675 | |
| 50 | 46.675 | |||
| 140 | 46.675 | |||
| 90 | 46.675 | |||
| 01/04/2025 | 21:02:05.150 | 10 | 46.675 | |
| 10 | 46.675 | |||
| 10 | 46.675 | |||
| 01/04/2025 | 20:59:24.341 | 75 | 46.675 | |
| 75 | 46.675 | |||
| 20 | 46.675 | |||
| 55 | 46.675 | |||
| 01/04/2025 | 20:55:47.905 | 60 | 46.47 | |
| 60 | 46.47 | |||
| 60 | 46.47 | |||
| 01/04/2025 | 20:50:53.352 | 100 | 46.60 | |
| 100 | 46.60 | |||
| 100 | 46.60 | |||
| 01/04/2025 | 20:50:50.004 | 500 | 46.415 | |
| 500 | 46.415 | |||
| 500 | 46.415 | |||
| 01/04/2025 | 20:50:42.051 | 500 | 46.415 | |
| 500 | 46.415 | |||
| 500 | 46.415 | |||
| 01/04/2025 | 20:50:09.366 | 1 030 | 46.50 | |
| 400 | 46.50 | |||
| 50 | 46.50 | |||
| 80 | 46.50 | |||
| 500 | 46.50 | |||
| 1 030 | 46.50 | |||
| 01/04/2025 | 20:50:06.664 | 2 250 | 46.505 | |
| 2 250 | 46.505 | |||
| 2 250 | 46.505 | |||
| 01/04/2025 | 20:50:00.340 | 500 | 46.51 | |
| 500 | 46.51 | |||
| 500 | 46.51 | |||
| 01/04/2025 | 20:49:03.841 | 500 | 46.51 | |
| 500 | 46.51 | |||
| 500 | 46.51 | |||
| 01/04/2025 | 20:48:48.024 | 1 | 46.675 | |
| 1 | 46.675 | |||
| 1 | 46.675 | |||
| 01/04/2025 | 20:47:06.787 | 500 | 46.51 | |
| 500 | 46.51 | |||
| 500 | 46.51 | |||
| 01/04/2025 | 20:40:18.431 | 500 | 46.51 | |
| 500 | 46.51 | |||
| 500 | 46.51 | |||
| 01/04/2025 | 20:40:08.495 | 500 | 46.505 | |
| 55 | 46.505 | |||
| 50 | 46.505 | |||
| 500 | 46.505 | |||
| 100 | 46.505 | |||
| 295 | 46.505 | |||
| 01/04/2025 | 20:38:00.034 | 100 | 46.675 | |
| 100 | 46.675 | |||
| 100 | 46.675 | |||
| 01/04/2025 | 20:35:28.394 | 1 750 | 46.60 | |
| 1 750 | 46.60 | |||
| 1 750 | 46.60 | |||
| 01/04/2025 | 20:35:23.779 | 500 | 46.605 | |
| 500 | 46.605 | |||
| 500 | 46.605 | |||
| 01/04/2025 | 20:35:23.375 | 45 | 46.60 | |
| 45 | 46.60 | |||
| 45 | 46.60 | |||
| 01/04/2025 | 20:35:16.583 | 455 | 46.595 | |
| 455 | 46.595 | |||
| 55 | 46.595 | |||
| 100 | 46.595 | |||
| 50 | 46.595 | |||
| 250 | 46.595 | |||
| 01/04/2025 | 20:34:36.165 | 32 | 46.525 | |
| 32 | 46.525 | |||
| 32 | 46.525 | |||
| 01/04/2025 | 20:31:53.802 | 1 | 46.51 | |
| 1 | 46.51 | |||
| 1 | 46.51 | |||
| 01/04/2025 | 20:28:04.996 | 20 | 46.605 | |
| 20 | 46.605 | |||
| 20 | 46.605 | |||
| 01/04/2025 | 20:26:57.969 | 30 | 46.51 | |
| 30 | 46.51 | |||
| 30 | 46.51 | |||
| 01/04/2025 | 20:22:44.527 | 10 | 46.62 | |
| 10 | 46.62 | |||
| 10 | 46.62 | |||
| 01/04/2025 | 20:18:11.976 | 1 | 46.62 | |
| 1 | 46.62 | |||
| 1 | 46.62 | |||
| 01/04/2025 | 20:16:32.989 | 500 | 46.53 | |
| 500 | 46.53 | |||
| 55 | 46.53 | |||
| 445 | 46.53 | |||
| 01/04/2025 | 20:11:27.936 | 500 | 46.51 | |
| 500 | 46.51 | |||
| 500 | 46.51 | |||
| 01/04/2025 | 20:07:41.274 | 45 | 46.505 | |
| 45 | 46.505 | |||
| 45 | 46.505 | |||
| 01/04/2025 | 20:07:16.159 | 25 | 46.505 | |
| 25 | 46.505 | |||
| 25 | 46.505 | |||
| 01/04/2025 | 20:03:11.592 | 7 | 46.675 | |
| 7 | 46.675 | |||
| 7 | 46.675 | |||
| 01/04/2025 | 20:02:17.739 | 500 | 46.505 | |
| 500 | 46.505 | |||
| 400 | 46.505 | |||
| 100 | 46.505 | |||
| 01/04/2025 | 20:00:57.794 | 500 | 46.555 | |
| 50 | 46.555 | |||
| 100 | 46.555 | |||
| 350 | 46.555 | |||
| 500 | 46.555 | |||
| 01/04/2025 | 20:00:44.934 | 300 | 46.675 | |
| 300 | 46.675 | |||
| 300 | 46.675 | |||
| 01/04/2025 | 19:58:47.911 | 328 | 46.675 | |
| 328 | 46.675 | |||
| 291 | 46.675 | |||
| 37 | 46.675 | |||
| 01/04/2025 | 19:57:26.890 | 200 | 46.675 | |
| 200 | 46.675 | |||
| 200 | 46.675 | |||
| 01/04/2025 | 19:55:48.765 | 100 | 46.675 | |
| 100 | 46.675 | |||
| 100 | 46.675 | |||
| 01/04/2025 | 19:52:28.356 | 340 | 46.675 | |
| 340 | 46.675 | |||
| 340 | 46.675 | |||
| 01/04/2025 | 19:51:30.082 | 2 | 46.675 | |
| 2 | 46.675 | |||
| 2 | 46.675 | |||
| 01/04/2025 | 19:50:29.104 | 50 | 46.645 | |
| 50 | 46.645 | |||
| 50 | 46.645 | |||
| 01/04/2025 | 19:49:35.187 | 50 | 46.52 | |
| 50 | 46.52 | |||
| 50 | 46.52 | |||
| 01/04/2025 | 19:48:42.574 | 428 | 46.675 | |
| 88 | 46.675 | |||
| 428 | 46.675 | |||
| 340 | 46.675 | |||
| 01/04/2025 | 19:48:26.327 | 288 | 46.665 | |
| 288 | 46.665 | |||
| 88 | 46.665 | |||
| 200 | 46.665 | |||
| 01/04/2025 | 19:44:58.176 | 10 | 46.505 | |
| 10 | 46.505 | |||
| 10 | 46.505 | |||
| 01/04/2025 | 19:43:08.452 | 350 | 46.615 | |
| 100 | 46.615 | |||
| 350 | 46.615 | |||
| 50 | 46.615 | |||
| 200 | 46.615 | |||
| 01/04/2025 | 19:40:44.096 | 200 | 46.505 | |
| 100 | 46.505 | |||
| 50 | 46.505 | |||
| 11 | 46.505 | |||
| 39 | 46.505 | |||
| 200 | 46.505 | |||
| 01/04/2025 | 19:39:47.204 | 42 | 46.665 | |
| 42 | 46.665 | |||
| 41 | 46.665 | |||
| 1 | 46.665 | |||
| 01/04/2025 | 19:38:43.669 | 103 | 46.575 | |
| 50 | 46.575 | |||
| 10 | 46.575 | |||
| 1 | 46.575 | |||
| 42 | 46.575 | |||
| 103 | 46.575 | |||
| 01/04/2025 | 19:35:45.980 | 500 | 46.565 | |
| 500 | 46.565 | |||
| 500 | 46.565 | |||
| 01/04/2025 | 19:34:44.232 | 5 | 46.51 | |
| 5 | 46.51 | |||
| 5 | 46.51 | |||
| 01/04/2025 | 19:32:45.613 | 2 | 46.665 | |
| 2 | 46.665 | |||
| 2 | 46.665 | |||
| 01/04/2025 | 19:32:40.317 | 2 | 46.515 | |
| 2 | 46.515 | |||
| 2 | 46.515 | |||
| 01/04/2025 | 19:30:42.327 | 5 | 46.525 | |
| 5 | 46.525 | |||
| 5 | 46.525 | |||
| 01/04/2025 | 19:30:32.083 | 20 | 46.675 | |
| 20 | 46.675 | |||
| 20 | 46.675 | |||
| 01/04/2025 | 19:24:09.907 | 70 | 46.675 | |
| 70 | 46.675 | |||
| 70 | 46.675 | |||
| 01/04/2025 | 19:23:51.473 | 8 | 46.675 | |
| 8 | 46.675 | |||
| 8 | 46.675 | |||
| 01/04/2025 | 19:23:05.618 | 492 | 46.665 | |
| 52 | 46.665 | |||
| 290 | 46.665 | |||
| 50 | 46.665 | |||
| 492 | 46.665 | |||
| 100 | 46.665 | |||
| 01/04/2025 | 19:21:37.379 | 100 | 46.665 | |
| 100 | 46.665 | |||
| 48 | 46.665 | |||
| 52 | 46.665 | |||
| 01/04/2025 | 19:18:56.249 | 2 | 46.505 | |
| 2 | 46.505 | |||
| 2 | 46.505 | |||
| 01/04/2025 | 19:13:58.791 | 4 | 46.505 | |
| 4 | 46.505 | |||
| 4 | 46.505 | |||
| 01/04/2025 | 19:10:53.121 | 246 | 46.505 | |
| 50 | 46.505 | |||
| 196 | 46.505 | |||
| 246 | 46.505 | |||
| 01/04/2025 | 19:10:43.524 | 454 | 46.52 | |
| 454 | 46.52 | |||
| 252 | 46.52 | |||
| 52 | 46.52 | |||
| 100 | 46.52 | |||
| 50 | 46.52 | |||
| 01/04/2025 | 19:07:58.344 | 5 | 46.675 | |
| 5 | 46.675 | |||
| 5 | 46.675 | |||
| 01/04/2025 | 19:07:48.728 | 160 | 46.675 | |
| 160 | 46.675 | |||
| 160 | 46.675 | |||
| 01/04/2025 | 19:06:23.451 | 340 | 46.675 | |
| 340 | 46.675 | |||
| 340 | 46.675 | |||
| 01/04/2025 | 19:03:21.796 | 10 | 46.675 | |
| 10 | 46.675 | |||
| 10 | 46.675 | |||
| 01/04/2025 | 19:00:00.875 | 21 | 46.675 | |
| 21 | 46.675 | |||
| 21 | 46.675 | |||
| 01/04/2025 | 18:59:00.769 | 100 | 46.675 | |
| 100 | 46.675 | |||
| 100 | 46.675 | |||
| 01/04/2025 | 18:48:43.497 | 5 | 46.675 | |
| 5 | 46.675 | |||
| 5 | 46.675 | |||
| 01/04/2025 | 18:47:28.650 | 115 | 46.675 | |
| 115 | 46.675 | |||
| 115 | 46.675 | |||
| 01/04/2025 | 18:47:24.087 | 10 | 46.675 | |
| 10 | 46.675 | |||
| 10 | 46.675 | |||
| 01/04/2025 | 18:46:42.920 | 10 | 46.675 | |
| 10 | 46.675 | |||
| 10 | 46.675 | |||
| 01/04/2025 | 18:46:32.916 | 100 | 46.675 | |
| 100 | 46.675 | |||
| 100 | 46.675 | |||
| 01/04/2025 | 18:46:18.147 | 100 | 46.64 | |
| 100 | 46.64 | |||
| 100 | 46.64 | |||
| 01/04/2025 | 18:44:50.253 | 100 | 46.64 | |
| 100 | 46.64 | |||
| 50 | 46.64 | |||
| 50 | 46.64 | |||
| 01/04/2025 | 18:44:28.662 | 1 000 | 46.60 | |
| 100 | 46.60 | |||
| 1 000 | 46.60 | |||
| 200 | 46.60 | |||
| 700 | 46.60 | |||
| 01/04/2025 | 18:44:21.179 | 10 | 46.595 | |
| 3 | 46.595 | |||
| 10 | 46.595 | |||
| 7 | 46.595 | |||
| 01/04/2025 | 18:39:20.771 | 2 | 46.62 | |
| 2 | 46.62 | |||
| 2 | 46.62 | |||
| 01/04/2025 | 18:38:33.977 | 20 | 46.62 | |
| 20 | 46.62 | |||
| 20 | 46.62 | |||
| 01/04/2025 | 18:31:01.964 | 220 | 46.60 | |
| 220 | 46.60 | |||
| 220 | 46.60 | |||
| 01/04/2025 | 18:30:57.333 | 150 | 46.605 | |
| 100 | 46.605 | |||
| 150 | 46.605 | |||
| 50 | 46.605 | |||
| 01/04/2025 | 18:30:53.588 | 500 | 46.61 | |
| 500 | 46.61 | |||
| 1 | 46.61 | |||
| 499 | 46.61 | |||
| 01/04/2025 | 18:30:42.225 | 500 | 46.615 | |
| 500 | 46.615 | |||
| 500 | 46.615 | |||
| 01/04/2025 | 18:26:35.646 | 5 | 46.675 | |
| 5 | 46.675 | |||
| 5 | 46.675 | |||
| 01/04/2025 | 18:21:01.219 | 1 | 46.675 | |
| 1 | 46.675 | |||
| 1 | 46.675 | |||
| 01/04/2025 | 18:16:56.650 | 90 | 46.615 | |
| 90 | 46.615 | |||
| 90 | 46.615 | |||
| 01/04/2025 | 18:16:42.000 | 3 | 46.615 | |
| 3 | 46.615 | |||
| 3 | 46.615 | |||
| 01/04/2025 | 18:16:09.695 | 22 | 46.675 | |
| 22 | 46.675 | |||
| 22 | 46.675 | |||
| 01/04/2025 | 18:11:47.432 | 80 | 46.615 | |
| 80 | 46.615 | |||
| 80 | 46.615 | |||
| 01/04/2025 | 18:11:19.082 | 250 | 46.615 | |
| 250 | 46.615 | |||
| 250 | 46.615 | |||
| 01/04/2025 | 18:10:48.190 | 9 | 46.675 | |
| 9 | 46.675 | |||
| 9 | 46.675 | |||
| 01/04/2025 | 18:08:35.689 | 20 | 46.675 | |
| 20 | 46.675 | |||
| 20 | 46.675 | |||
| 01/04/2025 | 18:05:09.982 | 18 | 46.675 | |
| 18 | 46.675 | |||
| 18 | 46.675 | |||
| 01/04/2025 | 18:04:15.666 | 80 | 46.675 | |
| 80 | 46.675 | |||
| 80 | 46.675 | |||
| 01/04/2025 | 18:03:00.505 | 15 | 46.675 | |
| 15 | 46.675 | |||
| 15 | 46.675 | |||
| 01/04/2025 | 18:02:47.350 | 40 | 46.605 | |
| 40 | 46.605 | |||
| 40 | 46.605 | |||
| 01/04/2025 | 17:59:18.845 | 25 | 46.77 | |
| 25 | 46.77 | |||
| 25 | 46.77 | |||
| 01/04/2025 | 17:58:59.714 | 1 | 46.77 | |
| 1 | 46.77 | |||
| 1 | 46.77 | |||
| 01/04/2025 | 17:55:35.242 | 107 | 46.775 | |
| 107 | 46.775 | |||
| 107 | 46.775 | |||
| 01/04/2025 | 17:55:28.951 | 100 | 46.605 | |
| 100 | 46.605 | |||
| 100 | 46.605 | |||
| 01/04/2025 | 17:53:06.435 | 100 | 46.63 | |
| 100 | 46.63 | |||
| 100 | 46.63 | |||
| 01/04/2025 | 17:52:31.735 | 77 | 46.605 | |
| 25 | 46.605 | |||
| 77 | 46.605 | |||
| 52 | 46.605 | |||
| 01/04/2025 | 17:50:08.215 | 100 | 46.755 | |
| 50 | 46.755 | |||
| 36 | 46.755 | |||
| 100 | 46.755 | |||
| 14 | 46.755 | |||
| 01/04/2025 | 17:49:59.856 | 2 | 46.755 | |
| 2 | 46.755 | |||
| 2 | 46.755 | |||
| 01/04/2025 | 17:48:49.678 | 219 | 46.755 | |
| 188 | 46.755 | |||
| 31 | 46.755 | |||
| 219 | 46.755 | |||
| 01/04/2025 | 17:47:46.433 | 20 | 46.605 | |
| 20 | 46.605 | |||
| 20 | 46.605 | |||
| 01/04/2025 | 17:47:03.660 | 102 | 46.60 | |
| 102 | 46.60 | |||
| 102 | 46.60 | |||
| 01/04/2025 | 17:46:43.649 | 1 | 46.78 | |
| 1 | 46.78 | |||
| 1 | 46.78 | |||
| 01/04/2025 | 17:45:31.914 | 39 | 46.51 | |
| 39 | 46.51 | |||
| 39 | 46.51 | |||
| 01/04/2025 | 17:42:49.893 | 86 | 46.50 | |
| 50 | 46.50 | |||
| 36 | 46.50 | |||
| 86 | 46.50 | |||
| 01/04/2025 | 17:42:30.770 | 50 | 46.76 | |
| 50 | 46.76 | |||
| 50 | 46.76 | |||
| 01/04/2025 | 17:40:50.710 | 10 | 46.78 | |
| 10 | 46.78 | |||
| 10 | 46.78 | |||
| 01/04/2025 | 17:39:52.901 | 1 000 | 46.60 | |
| 1 000 | 46.60 | |||
| 1 000 | 46.60 | |||
| 01/04/2025 | 17:39:47.287 | 300 | 46.59 | |
| 300 | 46.59 | |||
| 300 | 46.59 | |||
| 01/04/2025 | 17:39:43.041 | 290 | 46.585 | |
| 290 | 46.585 | |||
| 290 | 46.585 | |||
| 01/04/2025 | 17:39:38.158 | 270 | 46.585 | |
| 270 | 46.585 | |||
| 270 | 46.585 | |||
| 01/04/2025 | 17:39:33.633 | 280 | 46.585 | |
| 280 | 46.585 | |||
| 280 | 46.585 | |||
| 01/04/2025 | 17:36:38.682 | 23 | 46.465 | |
| 23 | 46.465 | |||
| 23 | 46.465 | |||
| 01/04/2025 | 17:35:18.373 | 54 | 46.475 | |
| 43 | 46.475 | |||
| 24 | 46.475 | |||
| 11 | 46.475 | |||
| 30 | 46.475 | |||
| 01/04/2025 | 17:27:48.886 | 200 | 46.495 | |
| 200 | 46.495 | |||
| 200 | 46.495 | |||
| 01/04/2025 | 17:27:17.549 | 800 | 46.525 | |
| 800 | 46.525 | |||
| 800 | 46.525 | |||
| 01/04/2025 | 17:26:36.680 | 106 | 46.515 | |
| 106 | 46.515 | |||
| 106 | 46.515 | |||
| 01/04/2025 | 17:25:13.829 | 601 | 46.495 | |
| 601 | 46.495 | |||
| 601 | 46.495 | |||
| 01/04/2025 | 17:24:26.069 | 11 | 46.50 | |
| 11 | 46.50 | |||
| 11 | 46.50 | |||
| 01/04/2025 | 17:24:11.865 | 100 | 46.50 | |
| 100 | 46.50 | |||
| 100 | 46.50 | |||
| 01/04/2025 | 17:22:54.626 | 3 | 46.485 | |
| 3 | 46.485 | |||
| 3 | 46.485 | |||
| 01/04/2025 | 17:20:31.444 | 250 | 46.485 | |
| 250 | 46.485 | |||
| 250 | 46.485 | |||
| 01/04/2025 | 17:20:12.606 | 1 | 46.495 | |
| 1 | 46.495 | |||
| 1 | 46.495 | |||
| 01/04/2025 | 17:20:03.883 | 40 | 46.50 | |
| 40 | 46.50 | |||
| 40 | 46.50 | |||
| 01/04/2025 | 17:19:51.437 | 22 | 46.52 | |
| 22 | 46.52 | |||
| 22 | 46.52 | |||
| 01/04/2025 | 17:17:55.982 | 73 | 46.51 | |
| 73 | 46.51 | |||
| 73 | 46.51 | |||
| 01/04/2025 | 17:17:30.980 | 300 | 46.51 | |
| 300 | 46.51 | |||
| 300 | 46.51 | |||
| 01/04/2025 | 17:17:06.929 | 58 | 46.50 | |
| 58 | 46.50 | |||
| 58 | 46.50 | |||
| 01/04/2025 | 17:16:21.516 | 26 | 46.49 | |
| 26 | 46.49 | |||
| 26 | 46.49 | |||
| 01/04/2025 | 17:16:13.384 | 60 | 46.50 | |
| 60 | 46.50 | |||
| 60 | 46.50 | |||
| 01/04/2025 | 17:15:47.306 | 84 | 46.51 | |
| 84 | 46.51 | |||
| 84 | 46.51 | |||
| 01/04/2025 | 17:15:35.753 | 65 | 46.51 | |
| 65 | 46.51 | |||
| 65 | 46.51 | |||
| 01/04/2025 | 17:15:19.759 | 20 | 46.50 | |
| 20 | 46.50 | |||
| 20 | 46.50 | |||
| 01/04/2025 | 17:14:20.089 | 15 | 46.525 | |
| 15 | 46.525 | |||
| 15 | 46.525 | |||
| 01/04/2025 | 17:13:42.151 | 100 | 46.53 | |
| 100 | 46.53 | |||
| 100 | 46.53 | |||
| 01/04/2025 | 17:12:44.007 | 100 | 46.49 | |
| 100 | 46.49 | |||
| 100 | 46.49 | |||
| 01/04/2025 | 17:10:44.293 | 2 | 46.465 | |
| 2 | 46.465 | |||
| 2 | 46.465 | |||
| 01/04/2025 | 17:09:35.691 | 220 | 46.485 | |
| 220 | 46.485 | |||
| 220 | 46.485 | |||
| 01/04/2025 | 17:08:26.577 | 325 | 46.50 | |
| 325 | 46.50 | |||
| 325 | 46.50 | |||
| 01/04/2025 | 17:07:08.805 | 215 | 46.52 | |
| 215 | 46.52 | |||
| 215 | 46.52 | |||
| 01/04/2025 | 17:06:34.365 | 300 | 46.505 | |
| 300 | 46.505 | |||
| 300 | 46.505 | |||
| 01/04/2025 | 17:06:33.592 | 800 | 46.505 | |
| 800 | 46.505 | |||
| 800 | 46.505 | |||
| 01/04/2025 | 17:06:29.680 | 600 | 46.505 | |
| 600 | 46.505 | |||
| 600 | 46.505 | |||
| 01/04/2025 | 17:05:56.048 | 800 | 46.505 | |
| 800 | 46.505 | |||
| 800 | 46.505 | |||
| 01/04/2025 | 17:05:25.034 | 73 | 46.515 | |
| 73 | 46.515 | |||
| 73 | 46.515 | |||
| 01/04/2025 | 17:04:51.570 | 50 | 46.48 | |
| 50 | 46.48 | |||
| 50 | 46.48 | |||
| 01/04/2025 | 17:02:37.070 | 355 | 46.45 | |
| 355 | 46.45 | |||
| 355 | 46.45 | |||
| 01/04/2025 | 17:02:35.294 | 90 | 46.44 | |
| 90 | 46.44 | |||
| 90 | 46.44 | |||
| 01/04/2025 | 17:01:58.074 | 600 | 46.45 | |
| 600 | 46.45 | |||
| 600 | 46.45 | |||
| 01/04/2025 | 17:01:25.330 | 45 | 46.45 | |
| 45 | 46.45 | |||
| 45 | 46.45 | |||
| 01/04/2025 | 17:00:02.856 | 2 | 46.42 | |
| 2 | 46.42 | |||
| 2 | 46.42 | |||
| 01/04/2025 | 16:58:48.742 | 2 | 46.435 | |
| 2 | 46.435 | |||
| 2 | 46.435 | |||
| 01/04/2025 | 16:57:20.412 | 1 | 46.41 | |
| 1 | 46.41 | |||
| 1 | 46.41 | |||
| 01/04/2025 | 16:57:13.584 | 30 | 46.42 | |
| 30 | 46.42 | |||
| 30 | 46.42 | |||
| 01/04/2025 | 16:56:59.041 | 200 | 46.415 | |
| 200 | 46.415 | |||
| 200 | 46.415 | |||
| 01/04/2025 | 16:56:49.234 | 15 | 46.415 | |
| 15 | 46.415 | |||
| 15 | 46.415 | |||
| 01/04/2025 | 16:54:34.316 | 50 | 46.40 | |
| 50 | 46.40 | |||
| 50 | 46.40 | |||
| 01/04/2025 | 16:53:58.392 | 100 | 46.405 | |
| 100 | 46.405 | |||
| 100 | 46.405 | |||
| 01/04/2025 | 16:53:15.014 | 86 | 46.425 | |
| 86 | 46.425 | |||
| 86 | 46.425 | |||
| 01/04/2025 | 16:50:25.533 | 30 | 46.465 | |
| 30 | 46.465 | |||
| 30 | 46.465 | |||
| 01/04/2025 | 16:49:00.028 | 200 | 46.49 | |
| 200 | 46.49 | |||
| 200 | 46.49 | |||
| 01/04/2025 | 16:48:15.831 | 1 | 46.475 | |
| 1 | 46.475 | |||
| 1 | 46.475 | |||
| 01/04/2025 | 16:47:39.356 | 183 | 46.48 | |
| 183 | 46.48 | |||
| 183 | 46.48 | |||
| 01/04/2025 | 16:46:20.871 | 10 | 46.465 | |
| 10 | 46.465 | |||
| 10 | 46.465 | |||
| 01/04/2025 | 16:45:46.545 | 11 | 46.45 | |
| 11 | 46.45 | |||
| 11 | 46.45 | |||
| 01/04/2025 | 16:44:44.253 | 100 | 46.50 | |
| 100 | 46.50 | |||
| 100 | 46.50 | |||
| 01/04/2025 | 16:43:05.252 | 25 | 46.54 | |
| 25 | 46.54 | |||
| 25 | 46.54 | |||
| 01/04/2025 | 16:41:27.372 | 100 | 46.495 | |
| 100 | 46.495 | |||
| 100 | 46.495 | |||
| 01/04/2025 | 16:41:18.285 | 3 | 46.495 | |
| 3 | 46.495 | |||
| 3 | 46.495 | |||
| 01/04/2025 | 16:41:02.923 | 68 | 46.48 | |
| 68 | 46.48 | |||
| 68 | 46.48 | |||
| 01/04/2025 | 16:38:25.315 | 800 | 46.34 | |
| 800 | 46.34 | |||
| 800 | 46.34 | |||
| 01/04/2025 | 16:36:03.757 | 20 | 46.295 | |
| 20 | 46.295 | |||
| 20 | 46.295 | |||
| 01/04/2025 | 16:33:31.283 | 100 | 46.28 | |
| 100 | 46.28 | |||
| 100 | 46.28 | |||
| 01/04/2025 | 16:33:14.638 | 100 | 46.295 | |
| 100 | 46.295 | |||
| 100 | 46.295 | |||
| 01/04/2025 | 16:32:58.143 | 10 | 46.305 | |
| 10 | 46.305 | |||
| 10 | 46.305 | |||
| 01/04/2025 | 16:32:43.507 | 400 | 46.30 | |
| 400 | 46.30 | |||
| 400 | 46.30 | |||
| 01/04/2025 | 16:30:30.054 | 10 | 46.27 | |
| 10 | 46.27 | |||
| 10 | 46.27 | |||
| 01/04/2025 | 16:30:24.718 | 191 | 46.275 | |
| 191 | 46.275 | |||
| 191 | 46.275 | |||
| 01/04/2025 | 16:27:35.437 | 23 | 46.29 | |
| 23 | 46.29 | |||
| 23 | 46.29 | |||
| 01/04/2025 | 16:26:59.023 | 2 | 46.29 | |
| 2 | 46.29 | |||
| 2 | 46.29 | |||
| 01/04/2025 | 16:23:32.091 | 221 | 46.26 | |
| 221 | 46.26 | |||
| 221 | 46.26 | |||
| 01/04/2025 | 16:22:12.070 | 37 | 46.245 | |
| 37 | 46.245 | |||
| 37 | 46.245 | |||
| 01/04/2025 | 16:21:56.547 | 20 | 46.215 | |
| 20 | 46.215 | |||
| 20 | 46.215 | |||
| 01/04/2025 | 16:21:53.065 | 400 | 46.215 | |
| 400 | 46.215 | |||
| 400 | 46.215 | |||
| 01/04/2025 | 16:18:21.009 | 40 | 46.29 | |
| 40 | 46.29 | |||
| 40 | 46.29 | |||
| 01/04/2025 | 16:17:50.278 | 1 | 46.27 | |
| 1 | 46.27 | |||
| 1 | 46.27 | |||
| 01/04/2025 | 16:17:31.633 | 100 | 46.295 | |
| 100 | 46.295 | |||
| 100 | 46.295 | |||
| 01/04/2025 | 16:17:12.337 | 3 | 46.28 | |
| 3 | 46.28 | |||
| 3 | 46.28 | |||
| 01/04/2025 | 16:17:03.880 | 1 | 46.275 | |
| 1 | 46.275 | |||
| 1 | 46.275 | |||
| 01/04/2025 | 16:17:03.178 | 216 | 46.275 | |
| 216 | 46.275 | |||
| 216 | 46.275 | |||
| 01/04/2025 | 16:16:40.924 | 300 | 46.28 | |
| 300 | 46.28 | |||
| 300 | 46.28 | |||
| 01/04/2025 | 16:16:12.830 | 40 | 46.245 | |
| 40 | 46.245 | |||
| 40 | 46.245 | |||
| 01/04/2025 | 16:11:06.002 | 108 | 46.255 | |
| 108 | 46.255 | |||
| 108 | 46.255 | |||
| 01/04/2025 | 16:10:18.853 | 108 | 46.28 | |
| 108 | 46.28 | |||
| 108 | 46.28 | |||
| 01/04/2025 | 16:09:17.106 | 55 | 46.26 | |
| 55 | 46.26 | |||
| 55 | 46.26 | |||
| 01/04/2025 | 16:08:30.039 | 1 | 46.25 | |
| 1 | 46.25 | |||
| 1 | 46.25 | |||
| 01/04/2025 | 16:08:19.114 | 325 | 46.25 | |
| 325 | 46.25 | |||
| 325 | 46.25 | |||
| 01/04/2025 | 16:07:03.710 | 50 | 46.25 | |
| 50 | 46.25 | |||
| 50 | 46.25 | |||
| 01/04/2025 | 16:06:54.187 | 55 | 46.275 | |
| 55 | 46.275 | |||
| 55 | 46.275 | |||
| 01/04/2025 | 16:05:46.131 | 110 | 46.255 | |
| 110 | 46.255 | |||
| 110 | 46.255 | |||
| 01/04/2025 | 16:05:31.654 | 50 | 46.24 | |
| 50 | 46.24 | |||
| 50 | 46.24 | |||
| 01/04/2025 | 16:03:35.817 | 24 | 46.285 | |
| 24 | 46.285 | |||
| 24 | 46.285 | |||
| 01/04/2025 | 16:02:36.850 | 250 | 46.255 | |
| 250 | 46.255 | |||
| 250 | 46.255 | |||
| 01/04/2025 | 16:02:29.560 | 110 | 46.26 | |
| 110 | 46.26 | |||
| 110 | 46.26 | |||
| 01/04/2025 | 16:00:15.580 | 45 | 46.29 | |
| 45 | 46.29 | |||
| 45 | 46.29 | |||
| 01/04/2025 | 16:00:02.082 | 1 | 46.27 | |
| 1 | 46.27 | |||
| 1 | 46.27 | |||
| 01/04/2025 | 16:00:00.076 | 25 | 46.31 | |
| 25 | 46.31 | |||
| 25 | 46.31 | |||
| 01/04/2025 | 15:59:50.093 | 5 | 46.35 | |
| 5 | 46.35 | |||
| 5 | 46.35 | |||
| 01/04/2025 | 15:59:02.806 | 300 | 46.345 | |
| 300 | 46.345 | |||
| 300 | 46.345 | |||
| 01/04/2025 | 15:58:24.579 | 3 | 46.335 | |
| 3 | 46.335 | |||
| 3 | 46.335 | |||
| 01/04/2025 | 15:53:38.687 | 80 | 46.32 | |
| 80 | 46.32 | |||
| 80 | 46.32 | |||
| 01/04/2025 | 15:52:25.103 | 5 | 46.275 | |
| 5 | 46.275 | |||
| 5 | 46.275 | |||
| 01/04/2025 | 15:52:24.513 | 150 | 46.27 | |
| 150 | 46.27 | |||
| 150 | 46.27 | |||
| 01/04/2025 | 15:51:58.577 | 4 | 46.265 | |
| 4 | 46.265 | |||
| 4 | 46.265 | |||
| 01/04/2025 | 15:50:04.209 | 1 | 46.275 | |
| 1 | 46.275 | |||
| 1 | 46.275 | |||
| 01/04/2025 | 15:49:16.881 | 100 | 46.26 | |
| 100 | 46.26 | |||
| 100 | 46.26 | |||
| 01/04/2025 | 15:48:32.298 | 350 | 46.26 | |
| 350 | 46.26 | |||
| 350 | 46.26 | |||
| 01/04/2025 | 15:48:30.885 | 1 | 46.26 | |
| 1 | 46.26 | |||
| 1 | 46.26 | |||
| 01/04/2025 | 15:48:15.355 | 1 | 46.25 | |
| 1 | 46.25 | |||
| 1 | 46.25 | |||
| 01/04/2025 | 15:47:06.092 | 100 | 46.245 | |
| 100 | 46.245 | |||
| 100 | 46.245 | |||
| 01/04/2025 | 15:42:11.310 | 2 | 46.29 | |
| 2 | 46.29 | |||
| 2 | 46.29 | |||
| 01/04/2025 | 15:42:10.190 | 250 | 46.30 | |
| 250 | 46.30 | |||
| 250 | 46.30 | |||
| 01/04/2025 | 15:41:09.913 | 431 | 46.32 | |
| 431 | 46.32 | |||
| 431 | 46.32 | |||
| 01/04/2025 | 15:40:28.467 | 500 | 46.28 | |
| 500 | 46.28 | |||
| 500 | 46.28 | |||
| 01/04/2025 | 15:40:18.911 | 3 | 46.275 | |
| 3 | 46.275 | |||
| 3 | 46.275 | |||
| 01/04/2025 | 15:38:28.902 | 377 | 46.26 | |
| 377 | 46.26 | |||
| 377 | 46.26 | |||
| 01/04/2025 | 15:38:17.614 | 600 | 46.26 | |
| 600 | 46.26 | |||
| 600 | 46.26 | |||
| 01/04/2025 | 15:38:15.029 | 30 | 46.24 | |
| 30 | 46.24 | |||
| 30 | 46.24 | |||
| 01/04/2025 | 15:37:04.364 | 129 | 46.245 | |
| 129 | 46.245 | |||
| 129 | 46.245 | |||
| 01/04/2025 | 15:34:33.154 | 10 | 46.26 | |
| 10 | 46.26 | |||
| 10 | 46.26 | |||
| 01/04/2025 | 15:34:25.059 | 30 | 46.26 | |
| 30 | 46.26 | |||
| 30 | 46.26 | |||
| 01/04/2025 | 15:34:12.261 | 200 | 46.25 | |
| 200 | 46.25 | |||
| 200 | 46.25 | |||
| 01/04/2025 | 15:34:09.138 | 2 | 46.26 | |
| 2 | 46.26 | |||
| 2 | 46.26 | |||
| 01/04/2025 | 15:33:52.899 | 200 | 46.30 | |
| 200 | 46.30 | |||
| 200 | 46.30 | |||
| 01/04/2025 | 15:33:50.632 | 60 | 46.305 | |
| 60 | 46.305 | |||
| 60 | 46.305 | |||
| 01/04/2025 | 15:33:27.801 | 332 | 46.32 | |
| 332 | 46.32 | |||
| 332 | 46.32 | |||
| 01/04/2025 | 15:31:32.793 | 300 | 46.35 | |
| 300 | 46.35 | |||
| 300 | 46.35 | |||
| 01/04/2025 | 15:30:07.395 | 150 | 46.43 | |
| 150 | 46.43 | |||
| 150 | 46.43 | |||
| 01/04/2025 | 15:29:49.747 | 156 | 46.425 | |
| 156 | 46.425 | |||
| 156 | 46.425 | |||
| 01/04/2025 | 15:29:28.926 | 119 | 46.42 | |
| 119 | 46.42 | |||
| 119 | 46.42 | |||
| 01/04/2025 | 15:29:12.813 | 86 | 46.415 | |
| 86 | 46.415 | |||
| 86 | 46.415 | |||
| 01/04/2025 | 15:29:00.123 | 100 | 46.42 | |
| 100 | 46.42 | |||
| 100 | 46.42 | |||
| 01/04/2025 | 15:27:59.578 | 300 | 46.41 | |
| 300 | 46.41 | |||
| 300 | 46.41 | |||
| 01/04/2025 | 15:27:13.479 | 500 | 46.405 | |
| 500 | 46.405 | |||
| 500 | 46.405 | |||
| 01/04/2025 | 15:26:04.908 | 325 | 46.42 | |
| 325 | 46.42 | |||
| 325 | 46.42 | |||
| 01/04/2025 | 15:22:05.906 | 150 | 46.385 | |
| 150 | 46.385 | |||
| 150 | 46.385 | |||
| 01/04/2025 | 15:21:51.131 | 150 | 46.39 | |
| 150 | 46.39 | |||
| 150 | 46.39 | |||
| 01/04/2025 | 15:21:41.072 | 600 | 46.39 | |
| 600 | 46.39 | |||
| 600 | 46.39 | |||
| 01/04/2025 | 15:21:39.533 | 50 | 46.39 | |
| 50 | 46.39 | |||
| 50 | 46.39 | |||
| 01/04/2025 | 15:21:35.508 | 100 | 46.395 | |
| 100 | 46.395 | |||
| 100 | 46.395 | |||
| 01/04/2025 | 15:18:44.392 | 76 | 46.415 | |
| 76 | 46.415 | |||
| 76 | 46.415 | |||
| 01/04/2025 | 15:17:47.041 | 12 | 46.425 | |
| 12 | 46.425 | |||
| 12 | 46.425 | |||
| 01/04/2025 | 15:16:36.862 | 200 | 46.40 | |
| 200 | 46.40 | |||
| 200 | 46.40 | |||
| 01/04/2025 | 15:16:21.486 | 100 | 46.40 | |
| 100 | 46.40 | |||
| 100 | 46.40 | |||
| 01/04/2025 | 15:15:05.640 | 240 | 46.42 | |
| 240 | 46.42 | |||
| 240 | 46.42 | |||
| 01/04/2025 | 15:14:59.775 | 46 | 46.405 | |
| 46 | 46.405 | |||
| 46 | 46.405 | |||
| 01/04/2025 | 15:14:50.822 | 50 | 46.405 | |
| 50 | 46.405 | |||
| 50 | 46.405 | |||
| 01/04/2025 | 15:12:09.010 | 100 | 46.40 | |
| 40 | 46.40 | |||
| 100 | 46.40 | |||
| 60 | 46.40 | |||
| 01/04/2025 | 15:11:14.547 | 500 | 46.40 | |
| 500 | 46.40 | |||
| 500 | 46.40 | |||
| 01/04/2025 | 15:10:38.055 | 499 | 46.385 | |
| 499 | 46.385 | |||
| 499 | 46.385 | |||
| 01/04/2025 | 15:10:28.122 | 12 | 46.39 | |
| 12 | 46.39 | |||
| 12 | 46.39 | |||
| 01/04/2025 | 15:10:02.375 | 100 | 46.405 | |
| 100 | 46.405 | |||
| 100 | 46.405 | |||
| 01/04/2025 | 15:09:25.297 | 100 | 46.375 | |
| 100 | 46.375 | |||
| 100 | 46.375 | |||
| 01/04/2025 | 15:09:07.191 | 300 | 46.38 | |
| 300 | 46.38 | |||
| 300 | 46.38 | |||
| 01/04/2025 | 15:08:54.918 | 120 | 46.38 | |
| 120 | 46.38 | |||
| 120 | 46.38 | |||
| 01/04/2025 | 15:08:27.824 | 100 | 46.36 | |
| 100 | 46.36 | |||
| 100 | 46.36 | |||
| 01/04/2025 | 15:07:47.632 | 50 | 46.38 | |
| 50 | 46.38 | |||
| 50 | 46.38 | |||
| 01/04/2025 | 15:03:51.077 | 50 | 46.38 | |
| 50 | 46.38 | |||
| 50 | 46.38 | |||
| 01/04/2025 | 14:58:50.889 | 15 | 46.37 | |
| 15 | 46.37 | |||
| 15 | 46.37 | |||
| 01/04/2025 | 14:58:26.574 | 700 | 46.375 | |
| 700 | 46.375 | |||
| 700 | 46.375 | |||
| 01/04/2025 | 14:56:54.360 | 50 | 46.375 | |
| 50 | 46.375 | |||
| 50 | 46.375 | |||
| 01/04/2025 | 14:56:22.004 | 64 | 46.385 | |
| 64 | 46.385 | |||
| 64 | 46.385 | |||
| 01/04/2025 | 14:55:32.117 | 100 | 46.375 | |
| 100 | 46.375 | |||
| 100 | 46.375 | |||
| 01/04/2025 | 14:54:37.003 | 13 | 46.365 | |
| 13 | 46.365 | |||
| 13 | 46.365 | |||
| 01/04/2025 | 14:54:26.999 | 116 | 46.355 | |
| 116 | 46.355 | |||
| 116 | 46.355 | |||
| 01/04/2025 | 14:53:24.479 | 400 | 46.375 | |
| 400 | 46.375 | |||
| 400 | 46.375 | |||
| 01/04/2025 | 14:52:47.029 | 6 | 46.37 | |
| 6 | 46.37 | |||
| 6 | 46.37 | |||
| 01/04/2025 | 14:48:13.220 | 10 | 46.365 | |
| 10 | 46.365 | |||
| 10 | 46.365 | |||
| 01/04/2025 | 14:46:26.087 | 53 | 46.365 | |
| 53 | 46.365 | |||
| 53 | 46.365 | |||
| 01/04/2025 | 14:45:58.945 | 62 | 46.365 | |
| 62 | 46.365 | |||
| 62 | 46.365 | |||
| 01/04/2025 | 14:45:27.752 | 80 | 46.365 | |
| 80 | 46.365 | |||
| 80 | 46.365 | |||
| 01/04/2025 | 14:43:42.351 | 286 | 46.35 | |
| 216 | 46.35 | |||
| 286 | 46.35 | |||
| 70 | 46.35 | |||
| 01/04/2025 | 14:42:44.789 | 89 | 46.355 | |
| 89 | 46.355 | |||
| 89 | 46.355 | |||
| 01/04/2025 | 14:41:17.867 | 65 | 46.39 | |
| 65 | 46.39 | |||
| 65 | 46.39 | |||
| 01/04/2025 | 14:37:16.790 | 250 | 46.43 | |
| 250 | 46.43 | |||
| 250 | 46.43 | |||
| 01/04/2025 | 14:37:04.264 | 180 | 46.425 | |
| 180 | 46.425 | |||
| 180 | 46.425 | |||
| 01/04/2025 | 14:36:34.229 | 600 | 46.44 | |
| 600 | 46.44 | |||
| 600 | 46.44 | |||
| 01/04/2025 | 14:36:31.031 | 600 | 46.44 | |
| 600 | 46.44 | |||
| 600 | 46.44 | |||
| 01/04/2025 | 14:35:22.158 | 75 | 46.445 | |
| 75 | 46.445 | |||
| 75 | 46.445 | |||
| 01/04/2025 | 14:34:35.540 | 80 | 46.45 | |
| 80 | 46.45 | |||
| 80 | 46.45 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 348.00
Ask: 1 352.00
Turnover: 102 754 TEUR -
Xiaomi Corp. Cl.B
Bid: 5.497 / Ask: 5.54
Turnover: 52 461 TEUR -
Tesla Inc.
Bid: 249.00 / Ask: 249.50
Turnover: 39 453 TEUR -
Nvidia Corp.
Bid: 101.94 / Ask: 102.02
Turnover: 36 569 TEUR -
thyssenkrupp AG
Bid: 9.98 / Ask: 10.03
Turnover: 24 331 TEUR
Realtime Quotes
Last Update:
01/04/2025 @ 22:00:00
Last Update:
01/04/2025 @ 22:00:00