Tradegate Exchange

BASF SE

1422

726

44.70

Date	Time	Volume	Order Volume	Price
03/04/2025	12:26:15.135	100		44.70
			100	44.70
			100	44.70
03/04/2025	12:26:08.609	50		44.72
			50	44.72
			50	44.72
03/04/2025	12:24:42.179	20		44.72
			20	44.72
			20	44.72
03/04/2025	12:24:24.122	223		44.715
			223	44.715
			223	44.715
03/04/2025	12:23:26.900	2		44.705
			2	44.705
			2	44.705
03/04/2025	12:23:04.790	100		44.685
			100	44.685
			100	44.685
03/04/2025	12:22:47.024	500		44.685
			500	44.685
			500	44.685
03/04/2025	12:22:39.692	425		44.70
			45	44.70
			30	44.70
			100	44.70
			200	44.70
			425	44.70
			50	44.70
03/04/2025	12:22:18.771	100		44.71
			100	44.71
			100	44.71
03/04/2025	12:22:03.715	70		44.745
			70	44.745
			70	44.745
03/04/2025	12:21:44.994	200		44.745
			200	44.745
			200	44.745
03/04/2025	12:21:11.364	600		44.79
			600	44.79
			600	44.79
03/04/2025	12:21:00.601	100		44.80
			100	44.80
			100	44.80
03/04/2025	12:20:36.262	450		44.80
			400	44.80
			450	44.80
			50	44.80
03/04/2025	12:18:12.901	81		44.875
			81	44.875
			81	44.875
03/04/2025	12:17:57.210	75		44.875
			75	44.875
			75	44.875
03/04/2025	12:17:35.357	100		44.87
			100	44.87
			100	44.87
03/04/2025	12:17:24.641	242		44.88
			242	44.88
			242	44.88
03/04/2025	12:16:17.988	10		44.875
			10	44.875
			10	44.875
03/04/2025	12:15:43.608	150		44.87
			150	44.87
			150	44.87
03/04/2025	12:15:06.810	600		44.88
			100	44.88
			600	44.88
			500	44.88
03/04/2025	12:14:59.498	600		44.855
			600	44.855
			100	44.855
			500	44.855
03/04/2025	12:14:01.490	10		44.85
			10	44.85
			10	44.85
03/04/2025	12:12:52.891	20		44.92
			20	44.92
			20	44.92
03/04/2025	12:12:34.075	150		44.89
			150	44.89
			150	44.89
03/04/2025	12:11:11.602	20		44.89
			20	44.89
			20	44.89
03/04/2025	12:10:44.196	150		44.845
			100	44.845
			150	44.845
			50	44.845
03/04/2025	12:10:03.567	100		44.82
			100	44.82
			100	44.82
03/04/2025	12:09:51.726	50		44.83
			50	44.83
			50	44.83
03/04/2025	12:09:20.283	400		44.80
			400	44.80
			400	44.80
03/04/2025	12:08:17.788	600		44.795
			600	44.795
			600	44.795
03/04/2025	12:07:48.066	685		44.76
			685	44.76
			685	44.76
03/04/2025	12:06:56.178	600		44.755
			600	44.755
			600	44.755
03/04/2025	12:05:29.816	100		44.765
			100	44.765
			100	44.765
03/04/2025	12:05:03.836	44		44.79
			44	44.79
			44	44.79
03/04/2025	12:03:17.577	150		44.78
			150	44.78
			150	44.78
03/04/2025	12:03:05.648	200		44.795
			200	44.795
			200	44.795
03/04/2025	12:02:55.939	40		44.795
			40	44.795
			40	44.795
03/04/2025	12:02:14.120	100		44.79
			100	44.79
			100	44.79
03/04/2025	12:01:50.638	150		44.775
			150	44.775
			150	44.775
03/04/2025	12:01:10.448	100		44.805
			100	44.805
			100	44.805
03/04/2025	12:01:03.708	2		44.785
			2	44.785
			2	44.785
03/04/2025	12:00:28.315	75		44.79
			75	44.79
			75	44.79
03/04/2025	11:59:46.927	80		44.735
			80	44.735
			80	44.735
03/04/2025	11:59:14.394	30		44.735
			30	44.735
			30	44.735
03/04/2025	11:58:31.567	100		44.735
			100	44.735
			100	44.735
03/04/2025	11:57:54.211	600		44.735
			600	44.735
			600	44.735
03/04/2025	11:57:42.247	50		44.73
			50	44.73
			50	44.73
03/04/2025	11:57:06.023	120		44.725
			120	44.725
			120	44.725
03/04/2025	11:56:30.394	100		44.77
			100	44.77
			12	44.77
			88	44.77
03/04/2025	11:55:52.417	30		44.78
			30	44.78
			30	44.78
03/04/2025	11:55:12.293	5		44.76
			5	44.76
			5	44.76
03/04/2025	11:55:06.867	50		44.77
			50	44.77
			50	44.77
03/04/2025	11:54:46.923	2		44.77
			2	44.77
			2	44.77
03/04/2025	11:54:38.350	125		44.78
			125	44.78
			125	44.78
03/04/2025	11:54:04.544	500		44.78
			500	44.78
			500	44.78
03/04/2025	11:53:16.434	350		44.76
			350	44.76
			350	44.76
03/04/2025	11:52:46.749	11		44.77
			11	44.77
			11	44.77
03/04/2025	11:51:58.405	150		44.80
			150	44.80
			150	44.80
03/04/2025	11:51:26.806	250		44.805
			250	44.805
			250	44.805
03/04/2025	11:51:00.953	180		44.81
			180	44.81
			180	44.81
03/04/2025	11:50:42.894	20		44.81
			20	44.81
			20	44.81
03/04/2025	11:50:03.886	800		44.81
			800	44.81
			800	44.81
03/04/2025	11:49:16.796	15		44.72
			15	44.72
			15	44.72
03/04/2025	11:49:11.584	30		44.74
			30	44.74
			30	44.74
03/04/2025	11:48:37.709	50		44.74
			50	44.74
			50	44.74
03/04/2025	11:48:19.654	10		44.76
			10	44.76
			10	44.76
03/04/2025	11:48:13.641	500		44.745
			500	44.745
			500	44.745
03/04/2025	11:47:44.669	460		44.745
			460	44.745
			460	44.745
03/04/2025	11:47:33.414	320		44.75
			320	44.75
			120	44.75
			200	44.75
03/04/2025	11:47:28.898	600		44.75
			100	44.75
			500	44.75
			600	44.75
03/04/2025	11:47:27.200	100		44.80
			100	44.80
			100	44.80
03/04/2025	11:46:41.389	69		44.80
			44	44.80
			25	44.80
			69	44.80
03/04/2025	11:46:01.575	8		44.82
			8	44.82
			8	44.82
03/04/2025	11:44:46.895	110		44.875
			110	44.875
			110	44.875
03/04/2025	11:44:37.284	15		44.865
			15	44.865
			15	44.865
03/04/2025	11:44:09.005	100		44.885
			100	44.885
			100	44.885
03/04/2025	11:42:59.592	24		44.875
			24	44.875
			24	44.875
03/04/2025	11:42:54.837	500		44.87
			500	44.87
			500	44.87
03/04/2025	11:42:53.570	20		44.89
			20	44.89
			20	44.89
03/04/2025	11:42:01.424	10		44.89
			10	44.89
			10	44.89
03/04/2025	11:41:43.537	10		44.89
			10	44.89
			10	44.89
03/04/2025	11:41:14.324	50		44.885
			50	44.885
			50	44.885
03/04/2025	11:40:51.685	42		44.885
			42	44.885
			42	44.885
03/04/2025	11:40:45.239	100		44.88
			100	44.88
			100	44.88
03/04/2025	11:40:02.383	50		44.92
			50	44.92
			50	44.92
03/04/2025	11:39:06.948	40		44.88
			40	44.88
			40	44.88
03/04/2025	11:38:49.975	15		44.865
			12	44.865
			3	44.865
			15	44.865
03/04/2025	11:38:09.139	600		44.865
			600	44.865
			600	44.865
03/04/2025	11:38:01.902	50		44.88
			50	44.88
			50	44.88
03/04/2025	11:37:51.701	220		44.88
			220	44.88
			220	44.88
03/04/2025	11:37:21.171	40		44.88
			40	44.88
			40	44.88
03/04/2025	11:36:53.917	2		44.85
			2	44.85
			2	44.85
03/04/2025	11:35:32.720	80		44.81
			80	44.81
			80	44.81
03/04/2025	11:34:58.316	10		44.80
			10	44.80
			10	44.80
03/04/2025	11:34:39.105	110		44.80
			110	44.80
			110	44.80
03/04/2025	11:34:19.983	100		44.825
			100	44.825
			100	44.825
03/04/2025	11:34:04.777	35		44.825
			35	44.825
			35	44.825
03/04/2025	11:34:01.318	30		44.83
			30	44.83
			30	44.83
03/04/2025	11:33:46.742	100		44.84
			100	44.84
			100	44.84
03/04/2025	11:33:29.974	10		44.825
			10	44.825
			10	44.825
03/04/2025	11:32:51.011	79		44.80
			79	44.80
			79	44.80
03/04/2025	11:32:36.346	74		44.81
			30	44.81
			74	44.81
			44	44.81
03/04/2025	11:32:08.043	25		44.81
			25	44.81
			25	44.81
03/04/2025	11:31:17.038	50		44.795
			50	44.795
			50	44.795
03/04/2025	11:31:12.709	600		44.79
			600	44.79
			600	44.79
03/04/2025	11:30:18.001	600		44.80
			600	44.80
			600	44.80
03/04/2025	11:30:11.385	10		44.80
			10	44.80
			10	44.80
03/04/2025	11:30:07.071	100		44.79
			100	44.79
			100	44.79
03/04/2025	11:29:56.086	59		44.82
			59	44.82
			59	44.82
03/04/2025	11:29:26.362	50		44.80
			50	44.80
			50	44.80
03/04/2025	11:29:14.316	50		44.79
			50	44.79
			50	44.79
03/04/2025	11:28:42.261	3		44.805
			3	44.805
			3	44.805
03/04/2025	11:28:32.002	22		44.805
			22	44.805
			22	44.805
03/04/2025	11:28:22.549	240		44.79
			240	44.79
			240	44.79
03/04/2025	11:28:14.024	408		44.82
			8	44.82
			400	44.82
			408	44.82
03/04/2025	11:27:44.343	600		44.785
			600	44.785
			600	44.785
03/04/2025	11:27:22.366	50		44.79
			50	44.79
			50	44.79
03/04/2025	11:26:04.303	45		44.805
			45	44.805
			45	44.805
03/04/2025	11:25:10.933	50		44.815
			50	44.815
			50	44.815
03/04/2025	11:24:06.119	10		44.805
			10	44.805
			10	44.805
03/04/2025	11:23:31.717	100		44.81
			100	44.81
			100	44.81
03/04/2025	11:22:29.881	10		44.79
			10	44.79
			10	44.79
03/04/2025	11:20:49.151	200		44.80
			200	44.80
			200	44.80
03/04/2025	11:20:44.972	200		44.805
			200	44.805
			200	44.805
03/04/2025	11:20:13.682	100		44.835
			100	44.835
			100	44.835
03/04/2025	11:19:02.071	40		44.855
			40	44.855
			40	44.855
03/04/2025	11:18:07.543	25		44.80
			25	44.80
			25	44.80
03/04/2025	11:17:39.493	111		44.80
			111	44.80
			111	44.80
03/04/2025	11:17:28.527	90		44.815
			90	44.815
			90	44.815
03/04/2025	11:17:07.524	963		44.80
			200	44.80
			23	44.80
			490	44.80
			200	44.80
			200	44.80
			763	44.80
			50	44.80
03/04/2025	11:16:59.051	600		44.80
			50	44.80
			30	44.80
			20	44.80
			500	44.80
			600	44.80
03/04/2025	11:16:47.924	50		44.82
			50	44.82
			50	44.82
03/04/2025	11:16:37.474	37		44.85
			20	44.85
			10	44.85
			37	44.85
			7	44.85
03/04/2025	11:16:12.392	60		44.885
			60	44.885
			60	44.885
03/04/2025	11:15:40.027	500		44.91
			500	44.91
			500	44.91
03/04/2025	11:15:29.408	55		44.90
			55	44.90
			55	44.90
03/04/2025	11:15:14.954	3		44.89
			3	44.89
			3	44.89
03/04/2025	11:14:32.092	170		44.90
			170	44.90
			170	44.90
03/04/2025	11:14:27.893	5		44.91
			5	44.91
			5	44.91
03/04/2025	11:14:13.521	350		44.90
			350	44.90
			350	44.90
03/04/2025	11:13:45.444	600		44.895
			600	44.895
			600	44.895
03/04/2025	11:13:35.430	50		44.91
			50	44.91
			50	44.91
03/04/2025	11:12:53.198	58		44.88
			58	44.88
			58	44.88
03/04/2025	11:12:50.068	100		44.895
			100	44.895
			100	44.895
03/04/2025	11:12:36.022	17		44.89
			17	44.89
			17	44.89
03/04/2025	11:12:25.961	80		44.90
			80	44.90
			80	44.90
03/04/2025	11:12:15.387	100		44.90
			100	44.90
			100	44.90
03/04/2025	11:12:10.048	250		44.90
			233	44.90
			200	44.90
			17	44.90
			50	44.90
03/04/2025	11:10:52.043	30		44.895
			30	44.895
			30	44.895
03/04/2025	11:10:49.646	200		44.90
			200	44.90
			200	44.90
03/04/2025	11:10:45.398	549		44.90
			35	44.90
			500	44.90
			14	44.90
			549	44.90
03/04/2025	11:09:48.176	2		44.95
			2	44.95
			2	44.95
03/04/2025	11:09:28.819	100		44.965
			100	44.965
			100	44.965
03/04/2025	11:08:50.010	600		44.955
			600	44.955
			600	44.955
03/04/2025	11:07:18.655	6		44.985
			6	44.985
			6	44.985
03/04/2025	11:07:16.311	100		44.97
			100	44.97
			100	44.97
03/04/2025	11:07:12.519	230		45.00
			100	45.00
			20	45.00
			100	45.00
			230	45.00
			10	45.00
03/04/2025	11:07:00.545	140		45.01
			140	45.01
			140	45.01
03/04/2025	11:06:04.678	50		45.055
			50	45.055
			50	45.055
03/04/2025	11:04:54.981	50		45.09
			50	45.09
			50	45.09
03/04/2025	11:03:04.477	100		45.115
			100	45.115
			100	45.115
03/04/2025	11:02:48.476	50		45.11
			50	45.11
			50	45.11
03/04/2025	11:02:47.679	20		45.10
			20	45.10
			20	45.10
03/04/2025	11:01:19.756	50		45.11
			50	45.11
			50	45.11
03/04/2025	11:01:04.423	20		45.10
			20	45.10
			10	45.10
			10	45.10
03/04/2025	10:58:53.310	25		45.12
			25	45.12
			25	45.12
03/04/2025	10:57:57.692	499		45.11
			499	45.11
			499	45.11
03/04/2025	10:56:29.073	100		45.03
			100	45.03
			100	45.03
03/04/2025	10:55:06.512	120		45.06
			120	45.06
			120	45.06
03/04/2025	10:54:55.106	100		45.07
			100	45.07
			100	45.07
03/04/2025	10:54:44.533	600		45.06
			600	45.06
			600	45.06
03/04/2025	10:54:12.299	200		45.025
			200	45.025
			200	45.025
03/04/2025	10:53:48.393	100		45.03
			100	45.03
			100	45.03
03/04/2025	10:53:06.401	50		45.07
			50	45.07
			50	45.07
03/04/2025	10:52:33.858	35		45.12
			35	45.12
			15	45.12
			20	45.12
03/04/2025	10:52:18.080	200		45.12
			200	45.12
			200	45.12
03/04/2025	10:52:09.372	4		45.125
			4	45.125
			4	45.125
03/04/2025	10:50:52.095	12		45.06
			12	45.06
			12	45.06
03/04/2025	10:49:57.224	100		45.07
			100	45.07
			100	45.07
03/04/2025	10:49:50.092	1		45.075
			1	45.075
			1	45.075
03/04/2025	10:49:14.154	3 400		44.95
			85	44.95
			100	44.95
			45	44.95
			3 400	44.95
			2 870	44.95
			300	44.95
03/04/2025	10:49:08.359	600		45.04
			600	45.04
			600	45.04
03/04/2025	10:49:02.207	100		45.065
			100	45.065
			100	45.065
03/04/2025	10:48:57.365	4		45.03
			4	45.03
			4	45.03
03/04/2025	10:48:40.478	24		45.06
			24	45.06
			24	45.06
03/04/2025	10:48:39.372	100		45.10
			60	45.10
			40	45.10
			100	45.10
03/04/2025	10:48:36.812	4		45.105
			4	45.105
			4	45.105
03/04/2025	10:47:03.749	10		45.10
			10	45.10
			10	45.10
03/04/2025	10:46:22.931	600		45.10
			100	45.10
			600	45.10
			500	45.10
03/04/2025	10:46:05.765	8		45.105
			8	45.105
			8	45.105
03/04/2025	10:45:54.746	7		45.13
			7	45.13
			7	45.13
03/04/2025	10:45:24.879	200		45.18
			200	45.18
			200	45.18
03/04/2025	10:45:18.948	100		45.17
			100	45.17
			100	45.17
03/04/2025	10:44:58.201	13		45.19
			13	45.19
			13	45.19
03/04/2025	10:44:51.723	250		45.17
			250	45.17
			250	45.17
03/04/2025	10:44:44.438	1		45.195
			1	45.195
			1	45.195
03/04/2025	10:44:37.546	1		45.195
			1	45.195
			1	45.195
03/04/2025	10:44:21.063	6		45.155
			6	45.155
			6	45.155
03/04/2025	10:44:03.264	50		45.175
			50	45.175
			50	45.175
03/04/2025	10:43:32.980	7		45.19
			7	45.19
			7	45.19
03/04/2025	10:43:04.302	1 000		45.30
			1 000	45.30
			1 000	45.30
03/04/2025	10:42:54.055	1		45.175
			1	45.175
			1	45.175
03/04/2025	10:42:45.503	6		45.175
			6	45.175
			6	45.175
03/04/2025	10:42:34.382	12		45.165
			12	45.165
			12	45.165
03/04/2025	10:42:16.386	400		45.15
			400	45.15
			400	45.15
03/04/2025	10:41:59.731	3		45.135
			3	45.135
			3	45.135
03/04/2025	10:41:47.998	50		45.15
			50	45.15
			50	45.15
03/04/2025	10:41:10.211	44		45.215
			44	45.215
			44	45.215
03/04/2025	10:41:00.395	5		45.245
			5	45.245
			5	45.245
03/04/2025	10:40:45.488	56		45.235
			56	45.235
			56	45.235
03/04/2025	10:40:37.343	67		45.25
			67	45.25
			67	45.25
03/04/2025	10:40:34.284	50		45.245
			50	45.245
			50	45.245
03/04/2025	10:40:29.103	50		45.25
			23	45.25
			27	45.25
			50	45.25
03/04/2025	10:40:11.051	1		45.27
			1	45.27
			1	45.27
03/04/2025	10:39:51.767	200		45.265
			200	45.265
			200	45.265
03/04/2025	10:39:44.377	22		45.265
			22	45.265
			22	45.265
03/04/2025	10:39:19.076	2		45.275
			2	45.275
			2	45.275
03/04/2025	10:39:04.254	18		45.255
			18	45.255
			18	45.255
03/04/2025	10:39:02.849	100		45.265
			100	45.265
			100	45.265
03/04/2025	10:38:29.802	25		45.215
			25	45.215
			25	45.215
03/04/2025	10:38:24.475	11		45.185
			11	45.185
			11	45.185
03/04/2025	10:37:58.940	6		45.175
			6	45.175
			6	45.175
03/04/2025	10:37:34.857	66		45.24
			66	45.24
			66	45.24
03/04/2025	10:37:32.665	1 000		45.24
			1 000	45.24
			1 000	45.24
03/04/2025	10:37:23.313	250		45.14
			250	45.14
			250	45.14
03/04/2025	10:37:12.118	70		45.125
			70	45.125
			70	45.125
03/04/2025	10:36:56.678	9		45.075
			9	45.075
			9	45.075
03/04/2025	10:36:42.814	600		45.065
			600	45.065
			600	45.065
03/04/2025	10:36:33.744	40		45.06
			40	45.06
			40	45.06
03/04/2025	10:36:22.359	27		45.04
			27	45.04
			27	45.04
03/04/2025	10:36:14.378	200		45.08
			200	45.08
			200	45.08
03/04/2025	10:35:42.030	3		45.085
			3	45.085
			3	45.085
03/04/2025	10:35:37.428	749		45.12
			749	45.12
			250	45.12
			499	45.12
03/04/2025	10:35:13.988	450		45.085
			450	45.085
			450	45.085
03/04/2025	10:34:58.063	1		45.065
			1	45.065
			1	45.065
03/04/2025	10:34:46.911	5		45.08
			5	45.08
			5	45.08
03/04/2025	10:34:41.195	100		45.08
			100	45.08
			100	45.08
03/04/2025	10:34:24.337	3		45.075
			3	45.075
			3	45.075
03/04/2025	10:34:06.696	4		45.065
			4	45.065
			4	45.065
03/04/2025	10:33:44.110	15		45.085
			15	45.085
			15	45.085
03/04/2025	10:33:30.676	837		45.17
			22	45.17
			837	45.17
			750	45.17
			55	45.17
			10	45.17
03/04/2025	10:32:35.146	10		45.105
			10	45.105
			10	45.105
03/04/2025	10:31:50.211	5		45.075
			5	45.075
			5	45.075
03/04/2025	10:31:29.497	13		45.04
			13	45.04
			13	45.04
03/04/2025	10:31:18.324	100		45.02
			100	45.02
			100	45.02
03/04/2025	10:30:42.124	60		44.99
			60	44.99
			60	44.99
03/04/2025	10:30:18.709	13		44.99
			13	44.99
			13	44.99
03/04/2025	10:29:04.200	23		45.05
			9	45.05
			14	45.05
			23	45.05
03/04/2025	10:28:25.241	3		45.03
			3	45.03
			3	45.03
03/04/2025	10:28:12.517	255		45.065
			50	45.065
			205	45.065
			255	45.065
03/04/2025	10:27:46.974	130		45.055
			130	45.055
			130	45.055
03/04/2025	10:27:17.271	1		45.09
			1	45.09
			1	45.09
03/04/2025	10:27:09.419	12		45.065
			12	45.065
			12	45.065
03/04/2025	10:26:56.821	60		45.07
			40	45.07
			60	45.07
			20	45.07
03/04/2025	10:26:38.183	75		45.025
			75	45.025
			75	45.025
03/04/2025	10:26:30.593	4		45.00
			4	45.00
			4	45.00
03/04/2025	10:26:20.918	62		45.025
			62	45.025
			62	45.025
03/04/2025	10:26:00.398	420		45.10
			420	45.10
			420	45.10
03/04/2025	10:25:28.371	600		45.035
			600	45.035
			600	45.035
03/04/2025	10:25:18.325	541		45.10
			51	45.10
			300	45.10
			541	45.10
			40	45.10
			150	45.10
03/04/2025	10:23:41.439	13		45.01
			13	45.01
			13	45.01
03/04/2025	10:23:07.231	61		45.035
			61	45.035
			61	45.035
03/04/2025	10:22:41.724	20		45.095
			20	45.095
			20	45.095
03/04/2025	10:22:13.264	8		45.09
			8	45.09
			8	45.09
03/04/2025	10:21:39.734	11		45.125
			11	45.125
			11	45.125
03/04/2025	10:21:03.393	80		45.03
			80	45.03
			76	45.03
			4	45.03
03/04/2025	10:20:56.260	300		45.045
			300	45.045
			300	45.045
03/04/2025	10:20:46.985	9		45.04
			9	45.04
			9	45.04
03/04/2025	10:20:40.995	100		45.075
			100	45.075
			100	45.075
03/04/2025	10:20:24.244	38		45.07
			38	45.07
			38	45.07
03/04/2025	10:20:10.276	31		45.05
			31	45.05
			31	45.05
03/04/2025	10:20:05.440	100		45.055
			100	45.055
			100	45.055
03/04/2025	10:19:18.165	11		45.03
			11	45.03
			11	45.03
03/04/2025	10:19:04.372	20		45.02
			20	45.02
			20	45.02
03/04/2025	10:18:59.255	110		45.005
			110	45.005
			110	45.005
03/04/2025	10:18:36.460	1 955		44.93
			1 955	44.93
			1 928	44.93
			27	44.93
03/04/2025	10:17:59.098	15		44.965
			15	44.965
			15	44.965
03/04/2025	10:17:53.728	75		45.00
			75	45.00
			75	45.00
03/04/2025	10:17:53.627	60		45.03
			60	45.03
			60	45.03
03/04/2025	10:17:06.103	300		45.04
			300	45.04
			300	45.04
03/04/2025	10:17:01.540	100		45.045
			50	45.045
			100	45.045
			50	45.045
03/04/2025	10:15:46.179	18		45.04
			18	45.04
			18	45.04
03/04/2025	10:14:55.189	1		44.93
			1	44.93
			1	44.93
03/04/2025	10:14:44.025	22		44.93
			22	44.93
			22	44.93
03/04/2025	10:14:30.732	244		44.975
			244	44.975
			244	44.975
03/04/2025	10:14:24.259	8		44.97
			8	44.97
			8	44.97
03/04/2025	10:14:12.167	8		44.935
			8	44.935
			8	44.935
03/04/2025	10:14:02.730	333		45.00
			333	45.00
			333	45.00
03/04/2025	10:14:00.120	240		44.995
			240	44.995
			240	44.995
03/04/2025	10:13:58.499	29		44.995
			29	44.995
			29	44.995
03/04/2025	10:13:47.095	1		45.00
			1	45.00
			1	45.00
03/04/2025	10:13:33.617	2		45.00
			2	45.00
			2	45.00
03/04/2025	10:13:26.770	301		45.005
			301	45.005
			301	45.005
03/04/2025	10:13:16.654	12		45.00
			12	45.00
			12	45.00
03/04/2025	10:13:00.001	5		44.995
			5	44.995
			5	44.995
03/04/2025	10:12:54.538	860		45.05
			600	45.05
			860	45.05
			110	45.05
			100	45.05
			50	45.05
03/04/2025	10:12:51.390	1 094		45.05
			35	45.05
			9	45.05
			30	45.05
			20	45.05
			1 000	45.05
			1 094	45.05
03/04/2025	10:10:12.511	50		44.905
			50	44.905
			50	44.905
03/04/2025	10:10:10.590	9 400		44.94
			9 400	44.94
			9 400	44.94
03/04/2025	10:10:00.696	50		44.95
			50	44.95
			50	44.95
03/04/2025	10:09:58.465	460		45.00
			15	45.00
			460	45.00
			445	45.00
03/04/2025	10:09:10.372	110		44.975
			110	44.975
			110	44.975
03/04/2025	10:08:59.815	725		44.98
			500	44.98
			225	44.98
			445	44.98
			280	44.98
03/04/2025	10:08:22.423	1 400		45.00
			1 000	45.00
			100	45.00
			100	45.00
			174	45.00
			1 126	45.00
			100	45.00
			200	45.00
03/04/2025	10:05:36.198	600		44.905
			600	44.905
			600	44.905
03/04/2025	10:05:11.959	200		44.92
			200	44.92
			200	44.92
03/04/2025	10:04:51.865	25		44.915
			25	44.915
			25	44.915
03/04/2025	10:04:34.216	500		44.87
			500	44.87
			499	44.87
			1	44.87
03/04/2025	10:04:11.327	100		44.915
			100	44.915
			100	44.915

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 330.50
Ask: 1 331.50
Volume: 79 885
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 12:26:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice