BASF SE

206

144

52.14

Date Time Volume Order Volume Price
14/03/2025 09:54:31.071 97   52.14
      97 52.14
      97 52.14
14/03/2025 09:54:05.020 4   52.15
      4 52.15
      4 52.15
14/03/2025 09:52:27.844 50   52.18
      50 52.18
      50 52.18
14/03/2025 09:52:05.683 48   52.18
      48 52.18
      48 52.18
14/03/2025 09:51:51.619 200   52.20
      200 52.20
      200 52.20
14/03/2025 09:51:38.644 11   52.21
      11 52.21
      11 52.21
14/03/2025 09:51:25.202 3   52.20
      3 52.20
      3 52.20
14/03/2025 09:51:19.006 140   52.20
      140 52.20
      140 52.20
14/03/2025 09:51:08.285 1   52.20
      1 52.20
      1 52.20
14/03/2025 09:51:05.856 200   52.20
      200 52.20
      200 52.20
14/03/2025 09:49:19.890 5   52.19
      5 52.19
      5 52.19
14/03/2025 09:49:06.639 15   52.20
      15 52.20
      15 52.20
14/03/2025 09:48:59.090 8   52.16
      8 52.16
      8 52.16
14/03/2025 09:48:37.438 22   52.16
      22 52.16
      22 52.16
14/03/2025 09:48:27.957 250   52.16
      250 52.16
      250 52.16
14/03/2025 09:48:04.567 200   52.15
      200 52.15
      200 52.15
14/03/2025 09:47:29.451 100   52.12
      100 52.12
      100 52.12
14/03/2025 09:46:39.644 100   52.15
      100 52.15
      100 52.15
14/03/2025 09:46:28.376 50   52.18
      50 52.18
      50 52.18
14/03/2025 09:43:38.913 400   52.13
      400 52.13
      400 52.13
14/03/2025 09:42:48.995 400   52.16
      400 52.16
      400 52.16
14/03/2025 09:42:45.325 50   52.13
      50 52.13
      50 52.13
14/03/2025 09:42:18.177 200   52.12
      200 52.12
      200 52.12
14/03/2025 09:42:13.220 20   52.11
      20 52.11
      20 52.11
14/03/2025 09:41:19.851 100   52.12
      100 52.12
      100 52.12
14/03/2025 09:41:18.707 25   52.13
      25 52.13
      25 52.13
14/03/2025 09:40:59.063 100   52.10
      100 52.10
      100 52.10
14/03/2025 09:40:50.466 54   52.09
      54 52.09
      54 52.09
14/03/2025 09:40:49.473 180   52.09
      180 52.09
      180 52.09
14/03/2025 09:40:17.828 40   52.10
      40 52.10
      40 52.10
14/03/2025 09:40:13.673 287   52.11
      287 52.11
      287 52.11
14/03/2025 09:38:28.623 40   52.14
      40 52.14
      40 52.14
14/03/2025 09:38:13.330 50   52.13
      50 52.13
      50 52.13
14/03/2025 09:37:38.834 50   52.09
      50 52.09
      50 52.09
14/03/2025 09:37:18.180 20   52.12
      20 52.12
      20 52.12
14/03/2025 09:36:58.553 300   52.09
      300 52.09
      300 52.09
14/03/2025 09:36:44.369 5   52.09
      5 52.09
      5 52.09
14/03/2025 09:35:51.311 92   52.13
      92 52.13
      92 52.13
14/03/2025 09:35:05.367 10   52.19
      10 52.19
      10 52.19
14/03/2025 09:33:39.608 250   52.32
      250 52.32
      250 52.32
14/03/2025 09:32:42.996 3   52.29
      3 52.29
      3 52.29
14/03/2025 09:32:06.572 500   52.30
      500 52.30
      500 52.30
14/03/2025 09:31:29.576 116   52.32
      116 52.32
      116 52.32
14/03/2025 09:31:21.110 100   52.30
      100 52.30
      100 52.30
14/03/2025 09:31:00.296 100   52.33
      100 52.33
      100 52.33
14/03/2025 09:30:30.533 30   52.30
      30 52.30
      30 52.30
14/03/2025 09:30:23.200 275   52.29
      275 52.29
      275 52.29
14/03/2025 09:30:12.772 50   52.29
      50 52.29
      50 52.29
14/03/2025 09:30:06.701 170   52.25
      100 52.25
      50 52.25
      170 52.25
      20 52.25
14/03/2025 09:29:26.584 50   52.20
      50 52.20
      50 52.20
14/03/2025 09:29:17.630 5   52.18
      5 52.18
      5 52.18
14/03/2025 09:28:53.857 70   52.20
      70 52.20
      70 52.20
14/03/2025 09:27:08.136 15   52.07
      15 52.07
      15 52.07
14/03/2025 09:26:33.315 44   52.07
      44 52.07
      44 52.07
14/03/2025 09:25:03.506 500   52.00
      500 52.00
      500 52.00
14/03/2025 09:22:45.261 139   51.98
      139 51.98
      139 51.98
14/03/2025 09:22:22.116 3 661   52.00
      934 52.00
      20 52.00
      338 52.00
      510 52.00
      50 52.00
      250 52.00
      100 52.00
      33 52.00
      661 52.00
      3 000 52.00
      1 426 52.00
14/03/2025 09:22:15.952 600   52.00
      33 52.00
      2 52.00
      200 52.00
      600 52.00
      66 52.00
      100 52.00
      49 52.00
      150 52.00
14/03/2025 09:22:04.026 5 500   51.96
      2 000 51.96
      100 51.96
      100 51.96
      3 500 51.96
      1 000 51.96
      500 51.96
      3 800 51.96
14/03/2025 09:21:23.597 600   51.93
      600 51.93
      600 51.93
14/03/2025 09:21:20.147 165   51.91
      165 51.91
      165 51.91
14/03/2025 09:21:01.164 100   51.86
      100 51.86
      100 51.86
14/03/2025 09:20:58.362 4 460   51.85
      4 460 51.85
      4 460 51.85
14/03/2025 09:20:32.754 2 112   51.81
      162 51.81
      102 51.81
      1 950 51.81
      8 51.81
      1 852 51.81
      150 51.81
14/03/2025 09:20:01.588 600   51.77
      600 51.77
      600 51.77
14/03/2025 09:19:35.255 71   51.71
      71 51.71
      71 51.71
14/03/2025 09:18:35.855 33   51.75
      33 51.75
      33 51.75
14/03/2025 09:17:59.719 600   51.77
      600 51.77
      600 51.77
14/03/2025 09:17:55.488 50   51.75
      50 51.75
      50 51.75
14/03/2025 09:16:08.939 900   51.70
      900 51.70
      900 51.70
14/03/2025 09:15:58.537 600   51.70
      600 51.70
      600 51.70
14/03/2025 09:15:27.600 50   51.58
      50 51.58
      50 51.58
14/03/2025 09:09:48.565 19   51.57
      19 51.57
      19 51.57
14/03/2025 09:07:45.688 40   51.38
      40 51.38
      40 51.38
14/03/2025 09:07:42.914 3   51.39
      3 51.39
      3 51.39
14/03/2025 09:05:51.663 1 300   51.39
      1 300 51.39
      1 300 51.39
14/03/2025 09:05:39.390 600   51.40
      600 51.40
      600 51.40
14/03/2025 09:05:17.381 1   51.45
      1 51.45
      1 51.45
14/03/2025 09:04:53.130 75   51.43
      75 51.43
      75 51.43
14/03/2025 09:04:48.525 8   51.50
      8 51.50
      8 51.50
14/03/2025 09:04:34.306 4   51.62
      4 51.62
      4 51.62
14/03/2025 09:03:51.614 320   51.61
      320 51.61
      320 51.61
14/03/2025 09:03:51.283 600   51.61
      480 51.61
      600 51.61
      120 51.61
14/03/2025 09:03:42.298 600   51.63
      600 51.63
      600 51.63
14/03/2025 09:03:38.110 600   51.63
      600 51.63
      600 51.63
14/03/2025 09:03:18.764 500   51.68
      500 51.68
      500 51.68
14/03/2025 09:03:07.880 200   51.68
      200 51.68
      200 51.68
14/03/2025 09:03:03.610 15   51.62
      15 51.62
      15 51.62
14/03/2025 09:02:47.933 19   51.64
      19 51.64
      19 51.64
14/03/2025 09:02:28.655 15   51.57
      15 51.57
      15 51.57
14/03/2025 09:01:58.764 50   51.59
      50 51.59
      50 51.59
14/03/2025 08:57:18.011 100   51.41
      100 51.41
      100 51.41
14/03/2025 08:56:38.108 70   51.60
      70 51.60
      20 51.60
      50 51.60
14/03/2025 08:55:22.391 59   51.59
      50 51.59
      9 51.59
      59 51.59
14/03/2025 08:52:55.024 246   51.41
      246 51.41
      246 51.41
14/03/2025 08:52:49.067 500   51.41
      500 51.41
      500 51.41
14/03/2025 08:48:01.341 20   51.60
      20 51.60
      20 51.60
14/03/2025 08:46:57.714 300   51.41
      280 51.41
      20 51.41
      300 51.41
14/03/2025 08:46:37.169 400   51.50
      400 51.50
      200 51.50
      200 51.50
14/03/2025 08:45:45.588 600   51.51
      100 51.51
      500 51.51
      600 51.51
14/03/2025 08:45:33.718 63   51.51
      63 51.51
      50 51.51
      13 51.51
14/03/2025 08:43:22.561 10   51.65
      10 51.65
      10 51.65
14/03/2025 08:41:35.980 60   51.51
      50 51.51
      60 51.51
      10 51.51
14/03/2025 08:41:22.137 400   51.65
      400 51.65
      400 51.65
14/03/2025 08:40:17.538 10   51.51
      10 51.51
      10 51.51
14/03/2025 08:38:09.973 2 500   51.51
      2 500 51.51
      2 500 51.51
14/03/2025 08:38:02.965 500   51.51
      500 51.51
      500 51.51
14/03/2025 08:37:47.878 200   51.67
      50 51.67
      50 51.67
      100 51.67
      200 51.67
14/03/2025 08:33:06.600 4   51.67
      4 51.67
      4 51.67
14/03/2025 08:30:23.755 400   51.51
      50 51.51
      100 51.51
      400 51.51
      250 51.51
14/03/2025 08:26:48.205 3   51.68
      3 51.68
      3 51.68
14/03/2025 08:25:07.974 350   51.68
      200 51.68
      350 51.68
      150 51.68
14/03/2025 08:23:05.656 500   51.69
      500 51.69
      500 51.69
14/03/2025 08:22:42.893 500   51.65
      500 51.65
      500 51.65
14/03/2025 08:22:40.880 400   51.66
      400 51.66
      400 51.66
14/03/2025 08:22:29.318 2 475   51.69
      2 475 51.69
      2 475 51.69
14/03/2025 08:22:16.823 1 025   51.67
      50 51.67
      125 51.67
      50 51.67
      1 025 51.67
      300 51.67
      500 51.67
14/03/2025 08:21:25.719 1   51.64
      1 51.64
      1 51.64
14/03/2025 08:21:20.291 5   51.51
      5 51.51
      5 51.51
14/03/2025 08:20:08.729 140   51.61
      100 51.61
      140 51.61
      40 51.61
14/03/2025 08:18:10.562 60   51.61
      60 51.61
      60 51.61
14/03/2025 08:17:55.586 100   51.51
      100 51.51
      100 51.51
14/03/2025 08:14:36.688 4   51.63
      4 51.63
      4 51.63
14/03/2025 08:14:16.593 5   51.51
      5 51.51
      5 51.51
14/03/2025 08:14:08.705 20   51.51
      20 51.51
      20 51.51
14/03/2025 08:13:03.966 1 730   51.51
      1 51.51
      270 51.51
      1 459 51.51
      1 730 51.51
14/03/2025 08:11:40.066 270   51.58
      270 51.58
      270 51.58
14/03/2025 08:11:30.277 1   51.58
      1 51.58
      1 51.58
14/03/2025 08:10:47.931 100   51.59
      100 51.59
      100 51.59
14/03/2025 08:09:12.293 3   51.58
      3 51.58
      3 51.58
14/03/2025 08:08:34.420 8   51.66
      8 51.66
      8 51.66
14/03/2025 08:08:16.605 75   51.58
      75 51.58
      50 51.58
      25 51.58
14/03/2025 08:07:00.984 40   51.66
      40 51.66
      40 51.66
14/03/2025 08:06:48.280 31   51.57
      31 51.57
      31 51.57
14/03/2025 08:00:35.498 1   51.51
      1 51.51
      1 51.51
14/03/2025 08:00:31.267 2   51.69
      2 51.69
      2 51.69
14/03/2025 08:00:27.531 2   51.69
      2 51.69
      2 51.69
14/03/2025 07:59:42.187 60   51.51
      60 51.51
      60 51.51
14/03/2025 07:58:19.280 4   51.51
      4 51.51
      4 51.51
14/03/2025 07:51:12.746 50   51.53
      50 51.53
      50 51.53
14/03/2025 07:44:35.791 200   51.69
      200 51.69
      200 51.69
14/03/2025 07:39:28.573 25   51.51
      25 51.51
      25 51.51
14/03/2025 07:32:46.746 2   51.44
      2 51.44
      2 51.44
14/03/2025 07:30:11.397 7 783   51.50
      700 51.50
      500 51.50
      400 51.50
      10 51.50
      400 51.50
      10 51.50
      20 51.50
      80 51.50
      42 51.50
      13 51.50
      6 073 51.50
      7 300 51.50
      3 51.50
      15 51.50
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)