Tradegate Exchange

BASF SE

920

721

53.05

Date	Time	Volume	Order Volume	Price
14/03/2025	14:14:29.484	100		53.05
			100	53.05
			100	53.05
14/03/2025	14:13:47.832	300		53.05
			12	53.05
			288	53.05
			300	53.05
14/03/2025	14:13:14.708	800		53.05
			800	53.05
			800	53.05
14/03/2025	14:12:49.095	50		53.12
			50	53.12
			50	53.12
14/03/2025	14:12:13.857	30		53.14
			30	53.14
			30	53.14
14/03/2025	14:11:04.881	162		53.10
			162	53.10
			162	53.10
14/03/2025	14:10:30.366	45		53.10
			45	53.10
			45	53.10
14/03/2025	14:09:51.866	30		53.10
			30	53.10
			30	53.10
14/03/2025	14:08:18.512	100		53.07
			100	53.07
			100	53.07
14/03/2025	14:08:08.458	100		53.06
			100	53.06
			100	53.06
14/03/2025	14:07:36.822	20		53.05
			20	53.05
			20	53.05
14/03/2025	14:07:21.909	50		53.05
			50	53.05
			50	53.05
14/03/2025	14:07:13.822	600		53.04
			600	53.04
			600	53.04
14/03/2025	14:07:01.281	20		53.04
			20	53.04
			20	53.04
14/03/2025	14:06:40.844	25		53.05
			25	53.05
			25	53.05
14/03/2025	14:06:24.549	150		53.05
			150	53.05
			150	53.05
14/03/2025	14:05:56.631	1		53.08
			1	53.08
			1	53.08
14/03/2025	14:05:47.618	300		53.09
			300	53.09
			300	53.09
14/03/2025	14:05:45.506	70		53.08
			70	53.08
			70	53.08
14/03/2025	14:05:10.155	10		53.10
			10	53.10
			10	53.10
14/03/2025	14:05:05.701	100		53.10
			100	53.10
			100	53.10
14/03/2025	14:01:37.208	100		53.03
			100	53.03
			100	53.03
14/03/2025	14:00:10.819	300		53.05
			300	53.05
			300	53.05
14/03/2025	13:59:39.195	100		53.05
			100	53.05
			100	53.05
14/03/2025	13:59:19.180	100		53.14
			100	53.14
			100	53.14
14/03/2025	13:58:42.677	300		53.11
			300	53.11
			300	53.11
14/03/2025	13:58:05.927	3		53.11
			3	53.11
			3	53.11
14/03/2025	13:57:41.537	10		53.10
			10	53.10
			10	53.10
14/03/2025	13:57:35.397	50		53.13
			50	53.13
			50	53.13
14/03/2025	13:57:32.401	3 650		53.08
			3 650	53.08
			3 550	53.08
			100	53.08
14/03/2025	13:57:14.557	600		53.12
			600	53.12
			600	53.12
14/03/2025	13:57:10.664	10		53.17
			10	53.17
			10	53.17
14/03/2025	13:57:04.523	250		53.16
			250	53.16
			250	53.16
14/03/2025	13:56:44.827	7		53.18
			7	53.18
			7	53.18
14/03/2025	13:55:56.091	80		53.25
			80	53.25
			80	53.25
14/03/2025	13:55:46.879	50		53.25
			50	53.25
			50	53.25
14/03/2025	13:55:17.415	200		53.23
			200	53.23
			200	53.23
14/03/2025	13:55:03.470	50		53.24
			50	53.24
			50	53.24
14/03/2025	13:54:24.441	10		53.27
			10	53.27
			10	53.27
14/03/2025	13:54:24.020	150		53.26
			150	53.26
			150	53.26
14/03/2025	13:53:35.885	84		53.27
			84	53.27
			84	53.27
14/03/2025	13:53:25.712	200		53.28
			200	53.28
			200	53.28
14/03/2025	13:53:05.827	37		53.27
			37	53.27
			37	53.27
14/03/2025	13:53:03.268	21		53.26
			21	53.26
			21	53.26
14/03/2025	13:52:08.845	300		53.21
			300	53.21
			300	53.21
14/03/2025	13:52:05.299	11		53.21
			11	53.21
			11	53.21
14/03/2025	13:50:34.951	24		53.34
			24	53.34
			24	53.34
14/03/2025	13:50:04.433	20		53.31
			20	53.31
			20	53.31
14/03/2025	13:50:01.166	10		53.32
			10	53.32
			10	53.32
14/03/2025	13:49:51.581	10		53.30
			10	53.30
			10	53.30
14/03/2025	13:49:14.761	800		53.31
			800	53.31
			800	53.31
14/03/2025	13:49:01.027	93		53.31
			93	53.31
			93	53.31
14/03/2025	13:47:34.926	450		53.38
			450	53.38
			450	53.38
14/03/2025	13:47:32.189	200		53.38
			200	53.38
			200	53.38
14/03/2025	13:44:49.506	48		53.26
			48	53.26
			48	53.26
14/03/2025	13:44:42.720	42		53.26
			42	53.26
			42	53.26
14/03/2025	13:44:02.733	418		53.24
			418	53.24
			418	53.24
14/03/2025	13:43:55.542	200		53.24
			200	53.24
			200	53.24
14/03/2025	13:43:13.924	20		53.19
			20	53.19
			20	53.19
14/03/2025	13:42:40.898	200		53.19
			200	53.19
			200	53.19
14/03/2025	13:42:29.076	13		53.20
			13	53.20
			13	53.20
14/03/2025	13:42:07.930	90		53.22
			90	53.22
			90	53.22
14/03/2025	13:41:37.616	375		53.23
			375	53.23
			375	53.23
14/03/2025	13:40:35.577	15		53.22
			15	53.22
			15	53.22
14/03/2025	13:40:33.154	35		53.25
			35	53.25
			35	53.25
14/03/2025	13:39:01.729	20		53.24
			20	53.24
			20	53.24
14/03/2025	13:38:53.732	100		53.23
			100	53.23
			100	53.23
14/03/2025	13:37:56.498	500		53.20
			500	53.20
			500	53.20
14/03/2025	13:36:25.329	3		53.23
			3	53.23
			3	53.23
14/03/2025	13:36:18.486	3		53.24
			3	53.24
			3	53.24
14/03/2025	13:35:07.351	70		53.22
			70	53.22
			70	53.22
14/03/2025	13:33:37.697	141		53.30
			141	53.30
			141	53.30
14/03/2025	13:33:10.234	230		53.30
			230	53.30
			230	53.30
14/03/2025	13:32:51.958	100		53.31
			100	53.31
			100	53.31
14/03/2025	13:32:49.758	2		53.32
			2	53.32
			2	53.32
14/03/2025	13:31:46.545	25		53.30
			25	53.30
			25	53.30
14/03/2025	13:30:52.686	20		53.29
			20	53.29
			20	53.29
14/03/2025	13:30:23.046	100		53.28
			100	53.28
			100	53.28
14/03/2025	13:30:20.666	100		53.28
			100	53.28
			100	53.28
14/03/2025	13:29:43.971	30		53.32
			30	53.32
			30	53.32
14/03/2025	13:29:25.604	150		53.32
			150	53.32
			150	53.32
14/03/2025	13:29:24.076	400		53.30
			400	53.30
			400	53.30
14/03/2025	13:27:32.472	10		53.34
			10	53.34
			10	53.34
14/03/2025	13:27:27.261	28		53.32
			28	53.32
			28	53.32
14/03/2025	13:27:13.377	65		53.32
			65	53.32
			65	53.32
14/03/2025	13:26:50.365	420		53.33
			420	53.33
			420	53.33
14/03/2025	13:26:23.477	100		53.35
			100	53.35
			100	53.35
14/03/2025	13:26:14.387	50		53.34
			50	53.34
			50	53.34
14/03/2025	13:26:08.894	31		53.34
			31	53.34
			31	53.34
14/03/2025	13:26:06.084	80		53.36
			80	53.36
			80	53.36
14/03/2025	13:26:00.639	100		53.33
			100	53.33
			100	53.33
14/03/2025	13:25:58.289	51		53.33
			51	53.33
			51	53.33
14/03/2025	13:25:47.334	500		53.34
			500	53.34
			500	53.34
14/03/2025	13:24:39.995	18		53.31
			18	53.31
			18	53.31
14/03/2025	13:24:33.802	40		53.29
			40	53.29
			40	53.29
14/03/2025	13:24:22.765	250		53.30
			250	53.30
			250	53.30
14/03/2025	13:23:13.849	138		53.30
			100	53.30
			138	53.30
			38	53.30
14/03/2025	13:23:04.138	1 402		53.30
			1 402	53.30
			1 402	53.30
14/03/2025	13:22:52.250	800		53.33
			42	53.33
			60	53.33
			100	53.33
			800	53.33
			598	53.33
14/03/2025	13:22:19.058	600		53.32
			600	53.32
			600	53.32
14/03/2025	13:21:51.099	100		53.29
			100	53.29
			100	53.29
14/03/2025	13:21:48.420	20		53.31
			20	53.31
			20	53.31
14/03/2025	13:20:51.485	3		53.34
			3	53.34
			3	53.34
14/03/2025	13:20:18.832	133		53.34
			133	53.34
			133	53.34
14/03/2025	13:19:18.864	600		53.29
			600	53.29
			600	53.29
14/03/2025	13:19:11.505	300		53.31
			300	53.31
			300	53.31
14/03/2025	13:19:09.182	700		53.31
			700	53.31
			700	53.31
14/03/2025	13:18:39.983	230		53.30
			230	53.30
			230	53.30
14/03/2025	13:18:27.467	100		53.29
			100	53.29
			100	53.29
14/03/2025	13:18:22.704	56		53.30
			56	53.30
			56	53.30
14/03/2025	13:17:43.272	25		53.29
			25	53.29
			25	53.29
14/03/2025	13:17:15.673	20		53.29
			20	53.29
			20	53.29
14/03/2025	13:16:48.166	4		53.28
			4	53.28
			4	53.28
14/03/2025	13:16:21.710	73		53.37
			73	53.37
			73	53.37
14/03/2025	13:16:11.420	28		53.40
			28	53.40
			28	53.40
14/03/2025	13:16:06.816	14		53.41
			14	53.41
			14	53.41
14/03/2025	13:15:09.236	38		53.49
			38	53.49
			38	53.49
14/03/2025	13:15:00.136	100		53.50
			100	53.50
			100	53.50
14/03/2025	13:14:48.945	30		53.50
			30	53.50
			30	53.50
14/03/2025	13:14:33.559	1 050		53.44
			1 050	53.44
			1 050	53.44
14/03/2025	13:14:27.773	800		53.44
			800	53.44
			800	53.44
14/03/2025	13:14:09.832	400		53.45
			400	53.45
			400	53.45
14/03/2025	13:13:53.013	14		53.45
			14	53.45
			14	53.45
14/03/2025	13:13:51.394	31		53.45
			31	53.45
			31	53.45
14/03/2025	13:13:12.755	400		53.44
			400	53.44
			400	53.44
14/03/2025	13:13:11.381	600		53.43
			600	53.43
			600	53.43
14/03/2025	13:13:02.108	600		53.43
			600	53.43
			600	53.43
14/03/2025	13:12:21.120	50		53.51
			50	53.51
			50	53.51
14/03/2025	13:12:14.122	400		53.51
			400	53.51
			400	53.51
14/03/2025	13:12:10.837	20		53.50
			20	53.50
			20	53.50
14/03/2025	13:11:30.111	293		53.48
			293	53.48
			293	53.48
14/03/2025	13:11:14.196	50		53.51
			50	53.51
			50	53.51
14/03/2025	13:10:51.952	573		53.56
			573	53.56
			573	53.56
14/03/2025	13:10:45.970	800		53.56
			800	53.56
			800	53.56
14/03/2025	13:10:43.839	200		53.56
			200	53.56
			200	53.56
14/03/2025	13:10:21.684	200		53.58
			200	53.58
			200	53.58
14/03/2025	13:09:44.004	100		53.64
			100	53.64
			100	53.64
14/03/2025	13:09:35.628	56		53.66
			56	53.66
			56	53.66
14/03/2025	13:08:35.270	52		53.68
			52	53.68
			52	53.68
14/03/2025	13:08:29.949	60		53.66
			60	53.66
			60	53.66
14/03/2025	13:08:28.306	200		53.66
			200	53.66
			200	53.66
14/03/2025	13:07:23.143	380		53.67
			380	53.67
			380	53.67
14/03/2025	13:07:19.316	50		53.70
			50	53.70
			50	53.70
14/03/2025	13:07:15.996	300		53.70
			300	53.70
			300	53.70
14/03/2025	13:06:37.687	19 400		53.61
			18 348	53.61
			19 400	53.61
			972	53.61
			80	53.61
14/03/2025	13:06:12.492	600		53.71
			600	53.71
			600	53.71
14/03/2025	13:06:11.518	30		53.72
			30	53.72
			30	53.72
14/03/2025	13:05:23.660	5		53.67
			5	53.67
			5	53.67
14/03/2025	13:05:22.223	100		53.68
			100	53.68
			100	53.68
14/03/2025	13:05:12.891	100		53.65
			100	53.65
			100	53.65
14/03/2025	13:04:46.810	2		53.70
			2	53.70
			2	53.70
14/03/2025	13:04:30.597	100		53.69
			100	53.69
			100	53.69
14/03/2025	13:04:22.114	10		53.70
			10	53.70
			10	53.70
14/03/2025	13:04:20.546	2 537		53.70
			2 537	53.70
			1 565	53.70
			972	53.70
14/03/2025	13:04:12.324	600		53.70
			112	53.70
			600	53.70
			463	53.70
			25	53.70
14/03/2025	13:04:11.203	200		53.67
			200	53.67
			200	53.67
14/03/2025	13:04:10.989	700		53.67
			700	53.67
			700	53.67
14/03/2025	13:04:06.183	600		53.67
			600	53.67
			600	53.67
14/03/2025	13:03:57.138	20		53.67
			20	53.67
			20	53.67
14/03/2025	13:03:40.551	340		53.66
			340	53.66
			340	53.66
14/03/2025	13:03:24.623	120		53.61
			120	53.61
			120	53.61
14/03/2025	13:03:07.063	200		53.61
			200	53.61
			200	53.61
14/03/2025	13:03:06.936	550		53.60
			500	53.60
			550	53.60
			50	53.60
14/03/2025	13:02:41.478	20		53.53
			20	53.53
			20	53.53
14/03/2025	13:02:35.799	98		53.45
			98	53.45
			98	53.45
14/03/2025	13:02:35.612	3 020		53.45
			53	53.45
			5	53.45
			500	53.45
			2 462	53.45
			3 000	53.45
			20	53.45
14/03/2025	13:01:38.657	500		53.41
			500	53.41
			500	53.41
14/03/2025	13:00:49.238	200		53.41
			140	53.41
			60	53.41
			200	53.41
14/03/2025	13:00:41.990	10		53.29
			10	53.29
			10	53.29
14/03/2025	13:00:32.034	500		53.29
			200	53.29
			100	53.29
			200	53.29
			500	53.29
14/03/2025	12:59:55.407	147		53.39
			147	53.39
			147	53.39
14/03/2025	12:59:48.733	40		53.39
			40	53.39
			40	53.39
14/03/2025	12:59:48.542	30		53.41
			30	53.41
			30	53.41
14/03/2025	12:59:19.068	19		53.40
			19	53.40
			19	53.40
14/03/2025	12:57:47.298	300		53.42
			300	53.42
			300	53.42
14/03/2025	12:57:12.447	150		53.44
			150	53.44
			150	53.44
14/03/2025	12:56:47.214	90		53.40
			90	53.40
			90	53.40
14/03/2025	12:56:45.733	100		53.40
			100	53.40
			100	53.40
14/03/2025	12:56:06.091	200		53.48
			200	53.48
			200	53.48
14/03/2025	12:55:54.188	1		53.47
			1	53.47
			1	53.47
14/03/2025	12:55:09.890	55		53.42
			55	53.42
			55	53.42
14/03/2025	12:54:54.700	140		53.45
			140	53.45
			140	53.45
14/03/2025	12:54:50.375	58		53.43
			3	53.43
			58	53.43
			55	53.43
14/03/2025	12:54:39.460	800		53.43
			800	53.43
			800	53.43
14/03/2025	12:53:47.958	800		53.46
			800	53.46
			800	53.46
14/03/2025	12:53:17.734	200		53.45
			200	53.45
			200	53.45
14/03/2025	12:52:52.787	50		53.48
			50	53.48
			50	53.48
14/03/2025	12:52:52.715	45		53.50
			45	53.50
			45	53.50
14/03/2025	12:52:43.795	200		53.56
			200	53.56
			200	53.56
14/03/2025	12:52:30.200	60		53.55
			60	53.55
			60	53.55
14/03/2025	12:52:06.603	150		53.56
			150	53.56
			150	53.56
14/03/2025	12:51:56.939	5		53.57
			5	53.57
			5	53.57
14/03/2025	12:51:41.059	55		53.59
			55	53.59
			55	53.59
14/03/2025	12:51:39.118	13		53.59
			13	53.59
			13	53.59
14/03/2025	12:51:34.637	20		53.58
			20	53.58
			20	53.58
14/03/2025	12:51:17.259	520		53.60
			520	53.60
			20	53.60
			500	53.60
14/03/2025	12:51:07.921	600		53.59
			600	53.59
			600	53.59
14/03/2025	12:51:06.653	50		53.59
			50	53.59
			50	53.59
14/03/2025	12:51:05.498	30		53.59
			30	53.59
			30	53.59
14/03/2025	12:50:47.527	100		53.60
			100	53.60
			100	53.60
14/03/2025	12:50:47.219	560		53.61
			560	53.61
			560	53.61
14/03/2025	12:50:41.793	200		53.63
			200	53.63
			200	53.63
14/03/2025	12:50:08.921	200		53.60
			200	53.60
			200	53.60
14/03/2025	12:49:56.666	75		53.59
			75	53.59
			75	53.59
14/03/2025	12:49:34.526	600		53.63
			600	53.63
			600	53.63
14/03/2025	12:49:26.474	200		53.62
			200	53.62
			200	53.62
14/03/2025	12:49:22.016	200		53.63
			200	53.63
			200	53.63
14/03/2025	12:49:18.102	350		53.62
			350	53.62
			350	53.62
14/03/2025	12:48:58.708	50		53.62
			50	53.62
			50	53.62
14/03/2025	12:48:48.414	950		53.60
			950	53.60
			950	53.60
14/03/2025	12:48:31.129	200		53.60
			200	53.60
			200	53.60
14/03/2025	12:48:29.309	200		53.58
			200	53.58
			200	53.58
14/03/2025	12:48:25.738	800		53.58
			800	53.58
			800	53.58
14/03/2025	12:48:22.251	50		53.55
			50	53.55
			50	53.55
14/03/2025	12:48:13.611	5 400		53.55
			5 400	53.55
			5 100	53.55
			300	53.55
14/03/2025	12:47:44.819	600		53.57
			600	53.57
			600	53.57
14/03/2025	12:47:18.801	5		53.56
			5	53.56
			5	53.56
14/03/2025	12:47:09.675	46		53.58
			46	53.58
			46	53.58
14/03/2025	12:46:47.479	67		53.56
			67	53.56
			67	53.56
14/03/2025	12:45:48.205	40		53.56
			40	53.56
			40	53.56
14/03/2025	12:45:46.134	100		53.57
			100	53.57
			100	53.57
14/03/2025	12:45:33.035	200		53.54
			200	53.54
			200	53.54
14/03/2025	12:45:08.684	200		53.57
			200	53.57
			200	53.57
14/03/2025	12:45:02.162	20		53.54
			20	53.54
			20	53.54
14/03/2025	12:45:00.064	77		53.53
			77	53.53
			77	53.53
14/03/2025	12:43:18.005	500		53.54
			500	53.54
			500	53.54
14/03/2025	12:42:52.372	150		53.56
			150	53.56
			150	53.56
14/03/2025	12:42:25.595	198		53.56
			198	53.56
			198	53.56
14/03/2025	12:42:21.117	600		53.56
			600	53.56
			600	53.56
14/03/2025	12:42:19.407	602		53.56
			602	53.56
			600	53.56
			2	53.56
14/03/2025	12:41:35.792	600		53.56
			600	53.56
			600	53.56
14/03/2025	12:40:25.137	100		53.60
			100	53.60
			100	53.60
14/03/2025	12:38:58.314	800		53.62
			800	53.62
			800	53.62
14/03/2025	12:38:34.111	80		53.59
			80	53.59
			80	53.59
14/03/2025	12:38:22.465	180		53.61
			180	53.61
			180	53.61
14/03/2025	12:38:12.345	50		53.60
			50	53.60
			50	53.60
14/03/2025	12:37:56.377	30		53.57
			30	53.57
			30	53.57
14/03/2025	12:37:53.881	55		53.56
			55	53.56
			55	53.56
14/03/2025	12:37:46.902	200		53.56
			200	53.56
			200	53.56
14/03/2025	12:37:38.971	100		53.58
			100	53.58
			100	53.58
14/03/2025	12:37:34.261	700		53.58
			400	53.58
			700	53.58
			300	53.58
14/03/2025	12:36:42.896	600		53.58
			600	53.58
			600	53.58
14/03/2025	12:36:23.309	300		53.60
			300	53.60
			300	53.60
14/03/2025	12:36:21.483	300		53.60
			300	53.60
			100	53.60
			200	53.60
14/03/2025	12:35:56.666	20		53.57
			20	53.57
			20	53.57
14/03/2025	12:35:32.524	35		53.58
			35	53.58
			35	53.58
14/03/2025	12:35:29.015	100		53.59
			100	53.59
			100	53.59
14/03/2025	12:34:09.842	50		53.50
			50	53.50
			50	53.50
14/03/2025	12:33:50.742	75		53.49
			75	53.49
			75	53.49
14/03/2025	12:33:41.989	50		53.50
			50	53.50
			50	53.50
14/03/2025	12:33:00.777	800		53.53
			800	53.53
			800	53.53
14/03/2025	12:32:49.749	100		53.51
			100	53.51
			100	53.51
14/03/2025	12:32:38.978	50		53.52
			50	53.52
			50	53.52
14/03/2025	12:32:33.541	100		53.51
			100	53.51
			100	53.51
14/03/2025	12:32:12.823	400		53.50
			400	53.50
			400	53.50
14/03/2025	12:30:51.148	297		53.48
			297	53.48
			297	53.48
14/03/2025	12:29:55.692	600		53.56
			600	53.56
			600	53.56
14/03/2025	12:29:53.471	130		53.55
			130	53.55
			130	53.55
14/03/2025	12:29:40.025	500		53.54
			500	53.54
			500	53.54
14/03/2025	12:29:16.842	100		53.55
			100	53.55
			100	53.55
14/03/2025	12:28:57.599	40		53.60
			40	53.60
			40	53.60
14/03/2025	12:28:54.553	5		53.61
			5	53.61
			5	53.61
14/03/2025	12:28:51.234	80		53.60
			80	53.60
			80	53.60
14/03/2025	12:28:24.681	500		53.57
			500	53.57
			500	53.57
14/03/2025	12:28:21.224	50		53.56
			50	53.56
			50	53.56
14/03/2025	12:27:32.425	4		53.56
			4	53.56
			4	53.56
14/03/2025	12:27:02.743	200		53.56
			200	53.56
			200	53.56
14/03/2025	12:26:51.820	500		53.56
			500	53.56
			500	53.56
14/03/2025	12:26:20.441	500		53.59
			500	53.59
			500	53.59
14/03/2025	12:26:19.618	100		53.60
			100	53.60
			100	53.60
14/03/2025	12:25:11.085	30		53.52
			30	53.52
			30	53.52
14/03/2025	12:23:57.332	100		53.52
			100	53.52
			100	53.52
14/03/2025	12:23:33.587	10		53.55
			10	53.55
			10	53.55
14/03/2025	12:23:30.190	150		53.54
			150	53.54
			150	53.54
14/03/2025	12:23:24.572	200		53.54
			200	53.54
			200	53.54
14/03/2025	12:22:21.470	20		53.44
			20	53.44
			20	53.44
14/03/2025	12:22:19.753	100		53.43
			100	53.43
			100	53.43
14/03/2025	12:22:13.515	300		53.43
			300	53.43
			300	53.43
14/03/2025	12:21:37.989	50		53.45
			50	53.45
			50	53.45
14/03/2025	12:21:31.372	200		53.42
			200	53.42
			200	53.42
14/03/2025	12:20:21.492	50		53.48
			50	53.48
			50	53.48
14/03/2025	12:19:27.591	325		53.46
			325	53.46
			325	53.46
14/03/2025	12:19:18.622	15		53.47
			15	53.47
			15	53.47
14/03/2025	12:19:10.530	40		53.51
			40	53.51
			40	53.51
14/03/2025	12:19:01.989	250		53.45
			200	53.45
			50	53.45
			250	53.45
14/03/2025	12:17:56.193	600		53.45
			600	53.45
			600	53.45
14/03/2025	12:17:46.387	425		53.49
			25	53.49
			425	53.49
			400	53.49
14/03/2025	12:17:38.025	600		53.53
			600	53.53
			600	53.53
14/03/2025	12:17:34.608	100		53.50
			100	53.50
			100	53.50
14/03/2025	12:17:27.665	100		53.48
			100	53.48
			100	53.48
14/03/2025	12:16:50.889	32		53.45
			32	53.45
			32	53.45
14/03/2025	12:16:44.968	900		53.42
			900	53.42
			900	53.42
14/03/2025	12:16:35.497	600		53.49
			600	53.49
			600	53.49
14/03/2025	12:16:11.490	200		53.56
			200	53.56
			200	53.56
14/03/2025	12:16:10.641	19		53.56
			19	53.56
			19	53.56
14/03/2025	12:16:02.222	200		53.55
			200	53.55
			200	53.55
14/03/2025	12:15:42.834	40		53.59
			40	53.59
			40	53.59
14/03/2025	12:15:19.572	20		53.60
			20	53.60
			20	53.60
14/03/2025	12:15:18.610	100		53.60
			100	53.60
			100	53.60
14/03/2025	12:15:06.847	1		53.55
			1	53.55
			1	53.55
14/03/2025	12:15:05.899	240		53.55
			240	53.55
			240	53.55
14/03/2025	12:14:23.244	10		53.59
			10	53.59
			10	53.59
14/03/2025	12:13:43.157	740		53.64
			740	53.64
			740	53.64
14/03/2025	12:13:36.545	93		53.65
			93	53.65
			93	53.65
14/03/2025	12:13:07.422	100		53.63
			100	53.63
			100	53.63
14/03/2025	12:12:59.385	100		53.68
			100	53.68
			100	53.68
14/03/2025	12:12:32.100	100		53.68
			100	53.68
			100	53.68
14/03/2025	12:12:24.325	50		53.64
			50	53.64
			50	53.64
14/03/2025	12:11:55.211	500		53.70
			500	53.70
			500	53.70
14/03/2025	12:11:32.795	600		53.67
			600	53.67
			600	53.67
14/03/2025	12:11:21.394	400		53.65
			400	53.65
			400	53.65
14/03/2025	12:11:06.584	600		53.66
			600	53.66
			600	53.66
14/03/2025	12:10:29.048	134		53.73
			134	53.73
			134	53.73
14/03/2025	12:10:26.119	3		53.77
			3	53.77
			3	53.77
14/03/2025	12:10:23.073	100		53.80
			100	53.80
			100	53.80
14/03/2025	12:10:14.661	150		53.74
			150	53.74
			150	53.74
14/03/2025	12:10:09.398	126		53.67
			126	53.67
			126	53.67
14/03/2025	12:09:41.288	225		53.64
			225	53.64
			225	53.64
14/03/2025	12:09:34.489	100		53.66
			100	53.66
			100	53.66
14/03/2025	12:09:17.039	150		53.54
			150	53.54
			150	53.54
14/03/2025	12:08:31.048	600		53.46
			600	53.46
			600	53.46
14/03/2025	12:08:01.326	1 820		53.88
			100	53.88
			50	53.88
			40	53.88
			100	53.88
			634	53.88
			1 780	53.88
			936	53.88
14/03/2025	12:07:01.376	600		53.80
			64	53.80
			600	53.80
			400	53.80
			60	53.80
			6	53.80
			70	53.80

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: 1 366.50
Ask: 1 367.00
Volume: 138 685
+5.07%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 14:14:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice