Tradegate Exchange

BASF SE

384

235

43.56

Date	Time	Volume	Order Volume	Price
16/07/2024	10:51:58.472	23		43.56
			23	43.56
			23	43.56
16/07/2024	10:51:42.011	30		43.57
			30	43.57
			30	43.57
16/07/2024	10:51:34.081	14		43.57
			14	43.57
			14	43.57
16/07/2024	10:51:00.472	1		43.58
			1	43.58
			1	43.58
16/07/2024	10:50:24.877	70		43.58
			70	43.58
			70	43.58
16/07/2024	10:50:12.474	3		43.575
			3	43.575
			3	43.575
16/07/2024	10:50:10.445	100		43.575
			100	43.575
			100	43.575
16/07/2024	10:48:54.150	100		43.555
			100	43.555
			100	43.555
16/07/2024	10:48:49.393	100		43.555
			100	43.555
			100	43.555
16/07/2024	10:46:37.657	10		43.515
			10	43.515
			10	43.515
16/07/2024	10:46:31.136	30		43.51
			30	43.51
			30	43.51
16/07/2024	10:43:41.016	600		43.53
			600	43.53
			600	43.53
16/07/2024	10:41:31.315	50		43.52
			50	43.52
			50	43.52
16/07/2024	10:41:20.177	20		43.515
			20	43.515
			20	43.515
16/07/2024	10:40:53.714	100		43.525
			100	43.525
			100	43.525
16/07/2024	10:40:47.291	10		43.545
			10	43.545
			10	43.545
16/07/2024	10:39:16.416	54		43.545
			54	43.545
			54	43.545
16/07/2024	10:38:27.532	70		43.545
			70	43.545
			70	43.545
16/07/2024	10:38:26.279	100		43.55
			100	43.55
			100	43.55
16/07/2024	10:36:09.986	150		43.535
			150	43.535
			150	43.535
16/07/2024	10:35:54.060	50		43.54
			50	43.54
			50	43.54
16/07/2024	10:35:27.732	19		43.535
			19	43.535
			19	43.535
16/07/2024	10:34:49.723	300		43.55
			300	43.55
			300	43.55
16/07/2024	10:34:47.146	30		43.55
			30	43.55
			30	43.55
16/07/2024	10:33:32.808	140		43.55
			140	43.55
			140	43.55
16/07/2024	10:33:30.958	100		43.555
			100	43.555
			100	43.555
16/07/2024	10:33:26.549	5		43.56
			5	43.56
			5	43.56
16/07/2024	10:33:19.240	10		43.56
			10	43.56
			10	43.56
16/07/2024	10:33:11.362	50		43.55
			50	43.55
			50	43.55
16/07/2024	10:31:05.680	50		43.535
			50	43.535
			50	43.535
16/07/2024	10:31:03.477	2		43.52
			2	43.52
			2	43.52
16/07/2024	10:29:37.341	37		43.545
			37	43.545
			37	43.545
16/07/2024	10:28:56.486	50		43.55
			50	43.55
			50	43.55
16/07/2024	10:28:49.468	5		43.58
			5	43.58
			5	43.58
16/07/2024	10:27:34.384	500		43.58
			500	43.58
			500	43.58
16/07/2024	10:27:15.169	100		43.57
			100	43.57
			100	43.57
16/07/2024	10:24:33.115	80		43.60
			80	43.60
			80	43.60
16/07/2024	10:22:03.837	500		43.55
			500	43.55
			500	43.55
16/07/2024	10:21:41.168	80		43.53
			80	43.53
			80	43.53
16/07/2024	10:20:59.374	47		43.515
			47	43.515
			47	43.515
16/07/2024	10:20:15.339	200		43.49
			200	43.49
			200	43.49
16/07/2024	10:18:35.901	14		43.51
			14	43.51
			14	43.51
16/07/2024	10:18:27.685	19		43.515
			19	43.515
			19	43.515
16/07/2024	10:17:05.561	297		43.51
			297	43.51
			297	43.51
16/07/2024	10:16:55.835	800		43.51
			800	43.51
			800	43.51
16/07/2024	10:16:49.935	1 500		43.51
			1 500	43.51
			1 500	43.51
16/07/2024	10:16:43.534	500		43.515
			500	43.515
			500	43.515
16/07/2024	10:16:34.987	600		43.515
			600	43.515
			600	43.515
16/07/2024	10:14:16.745	200		43.50
			200	43.50
			200	43.50
16/07/2024	10:14:10.361	800		43.50
			800	43.50
			800	43.50
16/07/2024	10:14:03.738	100		43.515
			100	43.515
			100	43.515
16/07/2024	10:13:28.944	30		43.505
			30	43.505
			30	43.505
16/07/2024	10:13:15.285	32		43.485
			32	43.485
			32	43.485
16/07/2024	10:11:42.706	75		43.465
			75	43.465
			75	43.465
16/07/2024	10:11:13.003	30		43.475
			30	43.475
			30	43.475
16/07/2024	10:10:16.658	600		43.45
			600	43.45
			600	43.45
16/07/2024	10:09:42.877	50		43.455
			50	43.455
			50	43.455
16/07/2024	10:08:25.002	100		43.465
			100	43.465
			100	43.465
16/07/2024	10:08:13.711	50		43.455
			50	43.455
			50	43.455
16/07/2024	10:05:21.472	3		43.45
			3	43.45
			3	43.45
16/07/2024	10:04:47.005	75		43.45
			75	43.45
			25	43.45
			50	43.45
16/07/2024	10:04:27.492	200		43.465
			200	43.465
			200	43.465
16/07/2024	10:04:25.667	42		43.46
			42	43.46
			42	43.46
16/07/2024	10:04:02.394	15		43.48
			15	43.48
			15	43.48
16/07/2024	10:03:57.231	60		43.475
			60	43.475
			60	43.475
16/07/2024	10:03:04.855	50		43.49
			50	43.49
			50	43.49
16/07/2024	10:02:36.894	220		43.48
			220	43.48
			220	43.48
16/07/2024	10:02:16.904	35		43.485
			35	43.485
			35	43.485
16/07/2024	10:02:09.646	11		43.495
			11	43.495
			11	43.495
16/07/2024	10:02:03.070	51		43.50
			1	43.50
			50	43.50
			51	43.50
16/07/2024	10:01:20.438	520		43.485
			520	43.485
			520	43.485
16/07/2024	10:01:02.254	50		43.48
			50	43.48
			50	43.48
16/07/2024	10:00:16.639	11		43.48
			11	43.48
			11	43.48
16/07/2024	10:00:15.379	10		43.49
			10	43.49
			10	43.49
16/07/2024	09:59:42.560	800		43.48
			800	43.48
			800	43.48
16/07/2024	09:58:53.808	459		43.49
			459	43.49
			459	43.49
16/07/2024	09:58:23.538	600		43.48
			600	43.48
			600	43.48
16/07/2024	09:58:17.962	30		43.49
			30	43.49
			30	43.49
16/07/2024	09:58:02.932	600		43.48
			600	43.48
			600	43.48
16/07/2024	09:56:54.524	500		43.50
			500	43.50
			500	43.50
16/07/2024	09:54:57.214	600		43.48
			600	43.48
			600	43.48
16/07/2024	09:54:41.730	19		43.48
			19	43.48
			19	43.48
16/07/2024	09:54:34.667	300		43.48
			300	43.48
			300	43.48
16/07/2024	09:53:48.602	2		43.51
			2	43.51
			2	43.51
16/07/2024	09:53:12.253	100		43.505
			100	43.505
			100	43.505
16/07/2024	09:53:05.430	126		43.485
			126	43.485
			126	43.485
16/07/2024	09:52:29.674	800		43.48
			800	43.48
			800	43.48
16/07/2024	09:52:20.533	20		43.49
			20	43.49
			20	43.49
16/07/2024	09:51:37.254	120		43.49
			120	43.49
			120	43.49
16/07/2024	09:50:49.545	175		43.49
			175	43.49
			175	43.49
16/07/2024	09:49:30.239	150		43.54
			150	43.54
			150	43.54
16/07/2024	09:48:44.195	3		43.545
			3	43.545
			3	43.545
16/07/2024	09:48:39.862	65		43.53
			65	43.53
			65	43.53
16/07/2024	09:46:32.287	42		43.535
			42	43.535
			42	43.535
16/07/2024	09:45:45.964	15		43.54
			15	43.54
			15	43.54
16/07/2024	09:44:51.692	500		43.55
			500	43.55
			500	43.55
16/07/2024	09:44:15.288	50		43.575
			50	43.575
			50	43.575
16/07/2024	09:43:46.334	10		43.565
			10	43.565
			10	43.565
16/07/2024	09:42:26.822	200		43.56
			200	43.56
			200	43.56
16/07/2024	09:40:39.494	500		43.555
			500	43.555
			500	43.555
16/07/2024	09:40:24.506	500		43.55
			500	43.55
			500	43.55
16/07/2024	09:40:02.095	80		43.58
			80	43.58
			80	43.58
16/07/2024	09:39:28.539	400		43.575
			400	43.575
			400	43.575
16/07/2024	09:39:05.825	5		43.595
			5	43.595
			5	43.595
16/07/2024	09:37:09.246	1 140		43.62
			104	43.62
			1 003	43.62
			33	43.62
			570	43.62
			570	43.62
16/07/2024	09:36:36.642	600		43.585
			600	43.585
			600	43.585
16/07/2024	09:35:47.957	6		43.565
			6	43.565
			6	43.565
16/07/2024	09:34:08.933	150		43.555
			150	43.555
			150	43.555
16/07/2024	09:34:07.824	271		43.545
			271	43.545
			271	43.545
16/07/2024	09:34:05.570	100		43.555
			100	43.555
			100	43.555
16/07/2024	09:33:48.489	50		43.57
			50	43.57
			50	43.57
16/07/2024	09:33:24.489	150		43.555
			150	43.555
			150	43.555
16/07/2024	09:33:14.853	22		43.565
			22	43.565
			22	43.565
16/07/2024	09:32:46.016	100		43.55
			100	43.55
			100	43.55
16/07/2024	09:32:21.816	13		43.575
			13	43.575
			13	43.575
16/07/2024	09:32:18.931	150		43.575
			150	43.575
			150	43.575
16/07/2024	09:31:20.476	15		43.615
			15	43.615
			15	43.615
16/07/2024	09:31:15.204	50		43.61
			50	43.61
			50	43.61
16/07/2024	09:31:14.706	20		43.615
			20	43.615
			20	43.615
16/07/2024	09:30:27.167	7		43.635
			7	43.635
			7	43.635
16/07/2024	09:30:14.325	10		43.64
			10	43.64
			10	43.64
16/07/2024	09:29:29.334	5		43.675
			5	43.675
			5	43.675
16/07/2024	09:29:13.764	223		43.675
			223	43.675
			223	43.675
16/07/2024	09:28:19.839	100		43.685
			100	43.685
			100	43.685
16/07/2024	09:27:54.598	250		43.71
			250	43.71
			250	43.71
16/07/2024	09:27:47.924	1		43.70
			1	43.70
			1	43.70
16/07/2024	09:27:09.420	25		43.635
			25	43.635
			25	43.635
16/07/2024	09:26:56.743	90		43.65
			90	43.65
			90	43.65
16/07/2024	09:26:23.874	150		43.665
			150	43.665
			150	43.665
16/07/2024	09:25:51.053	100		43.68
			100	43.68
			100	43.68
16/07/2024	09:25:30.981	120		43.68
			120	43.68
			120	43.68
16/07/2024	09:25:27.264	92		43.685
			92	43.685
			92	43.685
16/07/2024	09:25:05.176	100		43.665
			100	43.665
			100	43.665
16/07/2024	09:21:49.422	9		43.59
			9	43.59
			9	43.59
16/07/2024	09:21:07.613	23		43.585
			23	43.585
			23	43.585
16/07/2024	09:20:38.361	80		43.57
			80	43.57
			80	43.57
16/07/2024	09:19:47.629	10		43.57
			10	43.57
			10	43.57
16/07/2024	09:17:28.022	2 330		43.55
			2 330	43.55
			2 330	43.55
16/07/2024	09:17:22.760	600		43.55
			600	43.55
			600	43.55
16/07/2024	09:16:50.290	19		43.50
			19	43.50
			19	43.50
16/07/2024	09:16:20.383	600		43.55
			600	43.55
			600	43.55
16/07/2024	09:16:20.235	300		43.55
			100	43.55
			200	43.55
			300	43.55
16/07/2024	09:15:38.667	600		43.545
			600	43.545
			600	43.545
16/07/2024	09:15:18.639	500		43.54
			500	43.54
			500	43.54
16/07/2024	09:15:01.879	100		43.52
			100	43.52
			100	43.52
16/07/2024	09:14:35.328	55		43.53
			55	43.53
			55	43.53
16/07/2024	09:14:10.047	30		43.555
			30	43.555
			30	43.555
16/07/2024	09:12:59.034	150		43.535
			150	43.535
			150	43.535
16/07/2024	09:12:54.821	230		43.54
			230	43.54
			230	43.54
16/07/2024	09:11:43.942	300		43.495
			300	43.495
			300	43.495
16/07/2024	09:10:24.332	23		43.36
			5	43.36
			18	43.36
			23	43.36
16/07/2024	09:10:24.172	100		43.365
			100	43.365
			100	43.365
16/07/2024	09:10:18.626	98		43.365
			11	43.365
			87	43.365
			98	43.365
16/07/2024	09:10:07.370	224		43.38
			224	43.38
			224	43.38
16/07/2024	09:10:03.148	600		43.38
			24	43.38
			576	43.38
			600	43.38
16/07/2024	09:10:02.774	35		43.39
			35	43.39
			35	43.39
16/07/2024	09:09:33.544	150		43.40
			150	43.40
			150	43.40
16/07/2024	09:09:24.566	154		43.40
			69	43.40
			85	43.40
			25	43.40
			100	43.40
			29	43.40
16/07/2024	09:09:19.148	700		43.40
			150	43.40
			700	43.40
			50	43.40
			500	43.40
16/07/2024	09:09:19.009	50		43.415
			50	43.415
			50	43.415
16/07/2024	09:09:07.161	400		43.415
			50	43.415
			400	43.415
			350	43.415
16/07/2024	09:08:46.435	600		43.42
			600	43.42
			600	43.42
16/07/2024	09:07:30.235	10		43.445
			10	43.445
			10	43.445
16/07/2024	09:07:16.958	20		43.455
			20	43.455
			20	43.455
16/07/2024	09:05:46.410	50		43.45
			50	43.45
			50	43.45
16/07/2024	09:05:45.264	25		43.45
			25	43.45
			25	43.45
16/07/2024	09:04:30.135	20		43.475
			20	43.475
			20	43.475
16/07/2024	09:04:12.160	100		43.43
			100	43.43
			100	43.43
16/07/2024	09:04:03.953	225		43.415
			84	43.415
			225	43.415
			141	43.415
16/07/2024	09:04:03.689	68		43.415
			68	43.415
			68	43.415
16/07/2024	09:04:03.458	110		43.43
			110	43.43
			10	43.43
			50	43.43
			50	43.43
16/07/2024	09:03:41.818	100		43.475
			100	43.475
			100	43.475
16/07/2024	09:02:39.269	350		43.435
			350	43.435
			25	43.435
			325	43.435
16/07/2024	09:02:39.098	25		43.45
			25	43.45
			25	43.45
16/07/2024	09:02:35.246	530		43.47
			230	43.47
			250	43.47
			50	43.47
			530	43.47
16/07/2024	09:02:35.105	216		43.49
			216	43.49
			16	43.49
			150	43.49
			50	43.49
16/07/2024	09:02:32.084	6 413		43.495
			500	43.495
			200	43.495
			250	43.495
			100	43.495
			50	43.495
			100	43.495
			115	43.495
			150	43.495
			820	43.495
			100	43.495
			50	43.495
			30	43.495
			40	43.495
			1 500	43.495
			360	43.495
			200	43.495
			100	43.495
			100	43.495
			5	43.495
			70	43.495
			50	43.495
			200	43.495
			15	43.495
			11	43.495
			11	43.495
			200	43.495
			23	43.495
			23	43.495
			6 328	43.495
			200	43.495
			200	43.495
			28	43.495
			4	43.495
			50	43.495
			35	43.495
			8	43.495
			20	43.495
			60	43.495
			250	43.495
			50	43.495
			100	43.495
			10	43.495
			70	43.495
			20	43.495
			20	43.495
16/07/2024	09:02:23.538	600		43.50
			25	43.50
			200	43.50
			180	43.50
			600	43.50
			25	43.50
			50	43.50
			20	43.50
			20	43.50
			80	43.50
16/07/2024	09:02:23.335	465		43.51
			50	43.51
			155	43.51
			110	43.51
			100	43.51
			465	43.51
			50	43.51
16/07/2024	09:02:11.728	200		43.515
			50	43.515
			200	43.515
			150	43.515
16/07/2024	09:02:11.515	135		43.535
			50	43.535
			10	43.535
			135	43.535
			75	43.535
16/07/2024	09:00:59.090	747		43.56
			20	43.56
			115	43.56
			100	43.56
			500	43.56
			747	43.56
			12	43.56
16/07/2024	08:57:17.981	20		43.69
			20	43.69
			20	43.69
16/07/2024	08:56:05.233	400		43.565
			400	43.565
			400	43.565
16/07/2024	08:55:15.060	100		43.565
			100	43.565
			100	43.565
16/07/2024	08:54:43.473	20		43.565
			20	43.565
			20	43.565
16/07/2024	08:53:52.184	15		43.635
			15	43.635
			15	43.635
16/07/2024	08:52:05.866	300		43.565
			300	43.565
			300	43.565
16/07/2024	08:49:52.340	5		43.565
			5	43.565
			5	43.565
16/07/2024	08:49:13.512	240		43.60
			240	43.60
			240	43.60
16/07/2024	08:48:50.922	224		43.605
			224	43.605
			224	43.605
16/07/2024	08:48:50.820	240		43.605
			240	43.605
			240	43.605
16/07/2024	08:48:41.747	150		43.635
			150	43.635
			90	43.635
			60	43.635
16/07/2024	08:47:44.550	10		43.635
			10	43.635
			10	43.635
16/07/2024	08:47:07.513	89		43.565
			89	43.565
			89	43.565
16/07/2024	08:46:59.987	124		43.565
			124	43.565
			124	43.565
16/07/2024	08:45:43.369	100		43.565
			100	43.565
			40	43.565
			60	43.565
16/07/2024	08:44:31.087	33		43.565
			33	43.565
			33	43.565
16/07/2024	08:44:30.679	25		43.565
			25	43.565
			25	43.565
16/07/2024	08:42:50.285	50		43.60
			50	43.60
			50	43.60
16/07/2024	08:42:18.928	18		43.565
			18	43.565
			18	43.565
16/07/2024	08:41:49.479	50		43.635
			50	43.635
			50	43.635
16/07/2024	08:39:34.133	11		43.635
			11	43.635
			11	43.635
16/07/2024	08:39:28.579	35		43.635
			35	43.635
			35	43.635
16/07/2024	08:35:33.295	25		43.67
			25	43.67
			25	43.67
16/07/2024	08:33:50.664	250		43.60
			250	43.60
			250	43.60
16/07/2024	08:33:42.298	400		43.605
			200	43.605
			200	43.605
			400	43.605
16/07/2024	08:33:28.661	20		43.69
			20	43.69
			20	43.69
16/07/2024	08:33:14.083	197		43.655
			197	43.655
			151	43.655
			46	43.655
16/07/2024	08:31:38.917	200		43.565
			10	43.565
			100	43.565
			50	43.565
			40	43.565
			200	43.565
16/07/2024	08:27:21.792	4		43.715
			4	43.715
			4	43.715
16/07/2024	08:26:40.649	435		43.60
			200	43.60
			435	43.60
			50	43.60
			30	43.60
			25	43.60
			50	43.60
			80	43.60
16/07/2024	08:26:14.810	50		43.605
			50	43.605
			50	43.605
16/07/2024	08:26:14.621	440		43.605
			440	43.605
			390	43.605
			50	43.605
16/07/2024	08:24:28.765	200		43.615
			100	43.615
			90	43.615
			10	43.615
			200	43.615
16/07/2024	08:23:59.305	500		43.64
			500	43.64
			500	43.64
16/07/2024	08:23:44.750	400		43.645
			300	43.645
			400	43.645
			100	43.645
16/07/2024	08:23:38.056	460		43.715
			460	43.715
			100	43.715
			100	43.715
			260	43.715
16/07/2024	08:23:00.263	100		43.665
			100	43.665
			50	43.665
			50	43.665
16/07/2024	08:22:59.050	25		43.695
			25	43.695
			25	43.695
16/07/2024	08:18:01.865	200		43.675
			100	43.675
			100	43.675
			200	43.675
16/07/2024	08:16:34.176	12		43.675
			12	43.675
			12	43.675
16/07/2024	08:10:58.097	25		43.625
			25	43.625
			25	43.625
16/07/2024	08:09:20.112	50		43.705
			50	43.705
			50	43.705
16/07/2024	08:08:46.901	30		43.705
			30	43.705
			30	43.705
16/07/2024	08:05:58.097	335		43.64
			335	43.64
			335	43.64
16/07/2024	08:05:51.339	268		43.645
			268	43.645
			268	43.645
16/07/2024	08:05:31.005	268		43.645
			268	43.645
			18	43.645
			100	43.645
			150	43.645
16/07/2024	08:02:39.964	400		43.645
			400	43.645
			400	43.645
16/07/2024	08:02:01.271	400		43.645
			100	43.645
			400	43.645
			300	43.645
16/07/2024	08:00:26.943	2		43.645
			2	43.645
			2	43.645
16/07/2024	08:00:17.779	17		43.715
			17	43.715
			17	43.715
16/07/2024	08:00:03.071	110		43.68
			110	43.68
			110	43.68
16/07/2024	08:00:01.729	16		43.645
			2	43.645
			16	43.645
			10	43.645
			4	43.645
16/07/2024	08:00:01.476	2 243		43.75
			18	43.75
			99	43.75
			30	43.75
			5	43.75
			250	43.75
			47	43.75
			40	43.75
			200	43.75
			10	43.75
			50	43.75
			3	43.75
			100	43.75
			1	43.75
			35	43.75
			1 100	43.75
			20	43.75
			250	43.75
			49	43.75
			25	43.75
			200	43.75
			185	43.75
			20	43.75
			35	43.75
			23	43.75
			200	43.75
			500	43.75
			215	43.75
			250	43.75
			250	43.75
			2	43.75
			250	43.75
			24	43.75

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

DroneShield Limited Bid: 1.496 / Ask: 1.498
Volume: 14 675 405
-11.99%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2024 @ 10:52:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice