Tradegate Exchange

BASF SE

228

165

52.08

Date	Time	Volume	Order Volume	Price
14/03/2025	10:08:47.302	5		52.08
			5	52.08
			5	52.08
14/03/2025	10:07:44.683	100		52.12
			100	52.12
			100	52.12
14/03/2025	10:07:08.696	50		52.11
			50	52.11
			50	52.11
14/03/2025	10:06:13.232	1		52.09
			1	52.09
			1	52.09
14/03/2025	10:05:30.272	60		52.10
			60	52.10
			60	52.10
14/03/2025	10:04:54.733	100		52.10
			100	52.10
			100	52.10
14/03/2025	10:04:12.481	500		52.11
			500	52.11
			500	52.11
14/03/2025	10:04:12.313	192		52.10
			192	52.10
			192	52.10
14/03/2025	10:02:19.943	52		52.18
			52	52.18
			52	52.18
14/03/2025	10:01:55.095	3		52.18
			3	52.18
			3	52.18
14/03/2025	10:01:30.366	1		52.19
			1	52.19
			1	52.19
14/03/2025	10:00:52.030	196		52.21
			196	52.21
			196	52.21
14/03/2025	10:00:44.879	900		52.20
			900	52.20
			900	52.20
14/03/2025	10:00:41.385	600		52.20
			600	52.20
			600	52.20
14/03/2025	10:00:37.154	50		52.19
			50	52.19
			50	52.19
14/03/2025	09:59:39.882	30		52.09
			30	52.09
			30	52.09
14/03/2025	09:57:07.912	100		52.10
			100	52.10
			100	52.10
14/03/2025	09:55:55.331	1		52.10
			1	52.10
			1	52.10
14/03/2025	09:55:47.594	100		52.10
			100	52.10
			100	52.10
14/03/2025	09:55:26.436	2		52.10
			2	52.10
			2	52.10
14/03/2025	09:55:00.643	800		52.13
			800	52.13
			800	52.13
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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 339.00
Ask: 1 340.00
Volume: 58 654
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 10:09:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice