Tradegate Exchange

BASF SE

1300

1089

45.20

Date	Time	Volume	Order Volume	Price
25/04/2025	21:58:23.629	19		45.20
			19	45.20
			19	45.20
25/04/2025	21:57:31.288	448		45.02
			448	45.02
			448	45.02
25/04/2025	21:57:13.733	552		45.07
			52	45.07
			500	45.07
			552	45.07
25/04/2025	21:55:35.080	100		45.15
			100	45.15
			100	45.15
25/04/2025	21:55:30.613	370		45.14
			370	45.14
			370	45.14
25/04/2025	21:55:29.254	52		45.13
			52	45.13
			52	45.13
25/04/2025	21:55:18.988	50		45.13
			50	45.13
			50	45.13
25/04/2025	21:49:24.721	10		45.13
			10	45.13
			10	45.13
25/04/2025	21:47:44.137	100		45.13
			10	45.13
			52	45.13
			38	45.13
			100	45.13
25/04/2025	21:45:06.988	3		45.13
			3	45.13
			3	45.13
25/04/2025	21:44:12.654	150		45.08
			100	45.08
			150	45.08
			50	45.08
25/04/2025	21:40:38.443	260		45.00
			50	45.00
			100	45.00
			260	45.00
			22	45.00
			88	45.00
25/04/2025	21:38:04.315	50		45.13
			50	45.13
			50	45.13
25/04/2025	21:36:41.773	39		45.12
			39	45.12
			39	45.12
25/04/2025	21:34:22.534	10		45.02
			10	45.02
			10	45.02
25/04/2025	21:30:42.384	19		45.00
			19	45.00
			19	45.00
25/04/2025	21:24:41.656	23		45.04
			6	45.04
			17	45.04
			23	45.04
25/04/2025	21:21:45.088	20		45.14
			20	45.14
			20	45.14
25/04/2025	21:21:33.213	44		45.05
			44	45.05
			44	45.05
25/04/2025	21:19:49.415	2 110		45.10
			500	45.10
			2 110	45.10
			1 228	45.10
			200	45.10
			182	45.10
25/04/2025	21:19:42.842	150		45.09
			150	45.09
			150	45.09
25/04/2025	21:07:09.421	50		45.01
			50	45.01
			50	45.01
25/04/2025	21:02:40.975	33		45.09
			33	45.09
			33	45.09
25/04/2025	21:02:06.102	20		45.09
			20	45.09
			20	45.09
25/04/2025	21:00:51.905	10		45.09
			10	45.09
			10	45.09
25/04/2025	20:59:19.954	25		45.09
			25	45.09
			25	45.09
25/04/2025	20:52:17.327	5		44.93
			5	44.93
			5	44.93
25/04/2025	20:45:58.437	3		44.93
			3	44.93
			3	44.93
25/04/2025	20:45:31.057	2		45.09
			2	45.09
			2	45.09
25/04/2025	20:41:58.213	820		45.00
			50	45.00
			720	45.00
			50	45.00
			820	45.00
25/04/2025	20:40:22.418	22		44.99
			22	44.99
			22	44.99
25/04/2025	20:37:40.368	53		44.99
			53	44.99
			53	44.99
25/04/2025	20:35:27.042	200		44.98
			200	44.98
			200	44.98
25/04/2025	20:30:04.286	50		44.99
			50	44.99
			50	44.99
25/04/2025	20:28:43.297	24		44.99
			24	44.99
			24	44.99
25/04/2025	20:27:14.842	100		44.99
			100	44.99
			100	44.99
25/04/2025	20:25:00.570	40		44.99
			40	44.99
			40	44.99
25/04/2025	20:21:45.432	60		44.99
			60	44.99
			60	44.99
25/04/2025	20:19:30.348	390		44.97
			240	44.97
			50	44.97
			100	44.97
			390	44.97
25/04/2025	20:11:56.810	5		44.98
			5	44.98
			5	44.98
25/04/2025	20:08:30.765	30		44.94
			30	44.94
			30	44.94
25/04/2025	20:01:35.418	5		44.94
			5	44.94
			5	44.94
25/04/2025	19:58:37.617	150		44.87
			150	44.87
			100	44.87
			50	44.87
25/04/2025	19:58:08.616	350		44.87
			100	44.87
			250	44.87
			350	44.87
25/04/2025	19:51:28.990	100		44.94
			50	44.94
			50	44.94
			100	44.94
25/04/2025	19:48:05.534	85		44.90
			50	44.90
			35	44.90
			85	44.90
25/04/2025	19:43:52.146	40		44.94
			40	44.94
			40	44.94
25/04/2025	19:39:36.563	8		44.94
			8	44.94
			8	44.94
25/04/2025	19:35:48.141	10		44.99
			10	44.99
			10	44.99
25/04/2025	19:35:35.287	80		44.92
			80	44.92
			75	44.92
			5	44.92
25/04/2025	19:28:10.294	575		44.95
			575	44.95
			575	44.95
25/04/2025	19:27:33.458	10		44.94
			10	44.94
			10	44.94
25/04/2025	19:25:25.331	25		44.94
			25	44.94
			25	44.94
25/04/2025	19:24:27.047	50		44.94
			50	44.94
			50	44.94
25/04/2025	19:19:57.811	25		44.94
			25	44.94
			25	44.94
25/04/2025	19:17:44.913	173		44.94
			57	44.94
			173	44.94
			116	44.94
25/04/2025	19:17:06.878	120		44.89
			63	44.89
			120	44.89
			57	44.89
25/04/2025	19:14:31.584	300		44.94
			300	44.94
			300	44.94
25/04/2025	19:08:48.619	105		44.94
			105	44.94
			105	44.94
25/04/2025	19:04:50.345	100		44.94
			100	44.94
			100	44.94
25/04/2025	19:03:40.264	20		44.94
			20	44.94
			20	44.94
25/04/2025	19:03:34.504	20		44.94
			20	44.94
			20	44.94
25/04/2025	19:00:29.001	1		44.86
			1	44.86
			1	44.86
25/04/2025	19:00:15.229	300		44.94
			300	44.94
			300	44.94
25/04/2025	18:59:32.655	75		44.94
			75	44.94
			75	44.94
25/04/2025	18:56:37.510	100		44.94
			100	44.94
			100	44.94
25/04/2025	18:54:22.735	1		44.94
			1	44.94
			1	44.94
25/04/2025	18:53:56.973	213		44.94
			213	44.94
			213	44.94
25/04/2025	18:52:55.319	10		44.99
			10	44.99
			10	44.99
25/04/2025	18:52:47.160	200		44.93
			200	44.93
			22	44.93
			178	44.93
25/04/2025	18:50:39.928	50		44.99
			50	44.99
			50	44.99
25/04/2025	18:49:44.306	35		44.99
			35	44.99
			35	44.99
25/04/2025	18:48:55.822	70		44.93
			70	44.93
			70	44.93
25/04/2025	18:48:33.169	130		44.93
			130	44.93
			130	44.93
25/04/2025	18:42:58.968	9		44.89
			9	44.89
			9	44.89
25/04/2025	18:42:38.384	47		44.99
			47	44.99
			47	44.99
25/04/2025	18:42:34.029	10		44.99
			10	44.99
			10	44.99
25/04/2025	18:42:10.737	100		44.99
			100	44.99
			100	44.99
25/04/2025	18:40:27.527	15		44.99
			15	44.99
			15	44.99
25/04/2025	18:40:20.264	100		44.99
			100	44.99
			100	44.99
25/04/2025	18:36:18.660	1		44.99
			1	44.99
			1	44.99
25/04/2025	18:31:04.556	1		44.99
			1	44.99
			1	44.99
25/04/2025	18:29:51.702	50		44.99
			50	44.99
			50	44.99
25/04/2025	18:27:53.333	250		44.99
			250	44.99
			250	44.99
25/04/2025	18:26:41.313	100		44.99
			100	44.99
			100	44.99
25/04/2025	18:25:31.123	22		44.99
			2	44.99
			20	44.99
			22	44.99
25/04/2025	18:24:42.859	310		44.90
			310	44.90
			310	44.90
25/04/2025	18:24:13.384	310		44.89
			310	44.89
			310	44.89
25/04/2025	18:24:08.840	100		44.89
			100	44.89
			100	44.89
25/04/2025	18:21:21.272	10		44.89
			10	44.89
			10	44.89
25/04/2025	18:20:25.079	240		44.84
			240	44.84
			240	44.84
25/04/2025	18:18:19.548	25		44.83
			25	44.83
			25	44.83
25/04/2025	18:17:27.908	70		44.84
			70	44.84
			70	44.84
25/04/2025	18:14:47.967	182		44.89
			50	44.89
			32	44.89
			182	44.89
			100	44.89
25/04/2025	18:13:08.994	200		44.83
			200	44.83
			150	44.83
			50	44.83
25/04/2025	18:11:07.895	10		44.89
			10	44.89
			10	44.89
25/04/2025	18:09:06.279	100		44.83
			100	44.83
			100	44.83
25/04/2025	18:06:32.736	10		44.89
			10	44.89
			10	44.89
25/04/2025	18:06:14.241	3		44.89
			3	44.89
			3	44.89
25/04/2025	18:05:50.864	260		44.89
			260	44.89
			260	44.89
25/04/2025	18:04:41.665	4		44.81
			4	44.81
			4	44.81
25/04/2025	18:04:36.830	3		44.81
			3	44.81
			3	44.81
25/04/2025	18:04:02.411	3		44.89
			3	44.89
			3	44.89
25/04/2025	18:01:12.749	310		44.89
			310	44.89
			310	44.89
25/04/2025	17:59:53.429	222		44.89
			222	44.89
			222	44.89
25/04/2025	17:59:11.597	210		44.89
			210	44.89
			210	44.89
25/04/2025	17:58:52.893	10		44.90
			10	44.90
			10	44.90
25/04/2025	17:58:13.651	500		44.90
			500	44.90
			500	44.90
25/04/2025	17:58:02.038	130		44.90
			130	44.90
			130	44.90
25/04/2025	17:56:40.486	230		44.88
			230	44.88
			230	44.88
25/04/2025	17:56:31.224	100		44.88
			100	44.88
			100	44.88
25/04/2025	17:56:02.412	78		44.90
			78	44.90
			50	44.90
			28	44.90
25/04/2025	17:55:48.418	25		44.89
			25	44.89
			25	44.89
25/04/2025	17:55:20.808	40		44.89
			40	44.89
			40	44.89
25/04/2025	17:54:32.995	70		44.85
			70	44.85
			70	44.85
25/04/2025	17:49:53.751	10		44.87
			10	44.87
			10	44.87
25/04/2025	17:47:55.556	8		44.87
			8	44.87
			8	44.87
25/04/2025	17:47:38.050	100		44.82
			100	44.82
			100	44.82
25/04/2025	17:45:08.129	300		44.83
			150	44.83
			300	44.83
			50	44.83
			100	44.83
25/04/2025	17:43:36.891	6		44.87
			6	44.87
			6	44.87
25/04/2025	17:43:14.761	15		44.87
			15	44.87
			15	44.87
25/04/2025	17:42:33.561	22		44.90
			22	44.90
			22	44.90
25/04/2025	17:41:27.729	30		44.89
			30	44.89
			30	44.89
25/04/2025	17:41:24.097	12		44.89
			12	44.89
			12	44.89
25/04/2025	17:41:10.420	22		44.86
			22	44.86
			22	44.86
25/04/2025	17:41:07.940	50		44.86
			50	44.86
			50	44.86
25/04/2025	17:41:03.393	20		44.89
			20	44.89
			20	44.89
25/04/2025	17:39:05.652	150		44.81
			150	44.81
			150	44.81
25/04/2025	17:35:47.066	175		44.87
			35	44.87
			90	44.87
			20	44.87
			155	44.87
			50	44.87
25/04/2025	17:28:45.478	24		44.85
			24	44.85
			24	44.85
25/04/2025	17:27:52.545	80		44.87
			80	44.87
			80	44.87
25/04/2025	17:25:00.996	10		44.87
			10	44.87
			10	44.87
25/04/2025	17:23:18.112	190		44.87
			190	44.87
			190	44.87
25/04/2025	17:20:28.830	100		44.90
			100	44.90
			100	44.90
25/04/2025	17:18:59.303	5		44.89
			5	44.89
			5	44.89
25/04/2025	17:18:45.651	100		44.89
			100	44.89
			100	44.89
25/04/2025	17:18:39.034	50		44.89
			50	44.89
			50	44.89
25/04/2025	17:18:24.816	15		44.88
			15	44.88
			15	44.88
25/04/2025	17:18:11.315	20		44.88
			20	44.88
			20	44.88
25/04/2025	17:17:39.223	3		44.89
			3	44.89
			3	44.89
25/04/2025	17:17:11.651	60		44.89
			60	44.89
			60	44.89
25/04/2025	17:16:48.527	800		44.90
			800	44.90
			800	44.90
25/04/2025	17:16:27.045	65		44.88
			65	44.88
			65	44.88
25/04/2025	17:14:56.572	7		44.87
			7	44.87
			7	44.87
25/04/2025	17:14:36.943	24		44.87
			24	44.87
			24	44.87
25/04/2025	17:12:59.743	50		44.88
			50	44.88
			50	44.88
25/04/2025	17:11:23.153	100		44.91
			100	44.91
			100	44.91
25/04/2025	17:10:44.197	580		44.90
			580	44.90
			580	44.90
25/04/2025	17:09:52.305	50		44.88
			50	44.88
			50	44.88
25/04/2025	17:05:22.777	8		44.87
			8	44.87
			8	44.87
25/04/2025	17:03:38.038	50		44.85
			50	44.85
			50	44.85
25/04/2025	16:58:24.867	50		44.87
			50	44.87
			50	44.87
25/04/2025	16:55:47.448	100		44.83
			100	44.83
			100	44.83
25/04/2025	16:55:11.992	150		44.84
			150	44.84
			150	44.84
25/04/2025	16:55:05.396	50		44.84
			50	44.84
			50	44.84
25/04/2025	16:53:48.616	40		44.86
			40	44.86
			40	44.86
25/04/2025	16:53:41.632	65		44.87
			65	44.87
			65	44.87
25/04/2025	16:53:25.968	800		44.86
			800	44.86
			800	44.86
25/04/2025	16:52:13.331	6		44.86
			6	44.86
			6	44.86
25/04/2025	16:50:51.791	41		44.86
			41	44.86
			41	44.86
25/04/2025	16:50:46.433	100		44.86
			100	44.86
			100	44.86
25/04/2025	16:48:58.942	50		44.84
			50	44.84
			50	44.84
25/04/2025	16:46:57.788	6		44.82
			6	44.82
			6	44.82
25/04/2025	16:46:51.427	1		44.83
			1	44.83
			1	44.83
25/04/2025	16:45:58.158	6		44.83
			6	44.83
			6	44.83
25/04/2025	16:45:43.932	70		44.82
			70	44.82
			70	44.82
25/04/2025	16:45:38.034	50		44.82
			50	44.82
			50	44.82
25/04/2025	16:45:34.901	185		44.81
			185	44.81
			185	44.81
25/04/2025	16:45:29.593	60		44.82
			60	44.82
			60	44.82
25/04/2025	16:45:01.233	511		44.83
			511	44.83
			511	44.83
25/04/2025	16:44:47.883	600		44.83
			600	44.83
			600	44.83
25/04/2025	16:44:42.431	90		44.83
			90	44.83
			90	44.83
25/04/2025	16:43:39.929	100		44.84
			100	44.84
			100	44.84
25/04/2025	16:43:14.060	20		44.82
			20	44.82
			20	44.82
25/04/2025	16:41:16.576	10		44.84
			10	44.84
			10	44.84
25/04/2025	16:40:59.715	100		44.83
			100	44.83
			100	44.83
25/04/2025	16:38:49.456	22		44.82
			22	44.82
			22	44.82
25/04/2025	16:36:35.740	100		44.83
			100	44.83
			100	44.83
25/04/2025	16:34:10.223	50		44.76
			50	44.76
			50	44.76
25/04/2025	16:34:07.671	250		44.77
			250	44.77
			250	44.77
25/04/2025	16:32:36.629	130		44.76
			130	44.76
			130	44.76
25/04/2025	16:31:22.922	50		44.74
			50	44.74
			50	44.74
25/04/2025	16:31:08.132	100		44.75
			100	44.75
			100	44.75
25/04/2025	16:30:12.324	200		44.80
			50	44.80
			50	44.80
			100	44.80
			200	44.80
25/04/2025	16:30:00.275	100		44.83
			100	44.83
			100	44.83
25/04/2025	16:29:35.685	150		44.85
			150	44.85
			150	44.85
25/04/2025	16:29:25.246	40		44.86
			40	44.86
			40	44.86
25/04/2025	16:29:19.702	400		44.85
			400	44.85
			400	44.85
25/04/2025	16:28:36.542	100		44.86
			100	44.86
			100	44.86
25/04/2025	16:28:30.922	600		44.86
			600	44.86
			600	44.86
25/04/2025	16:28:19.409	700		44.86
			700	44.86
			700	44.86
25/04/2025	16:26:24.036	100		44.91
			100	44.91
			100	44.91
25/04/2025	16:24:54.461	200		44.90
			200	44.90
			200	44.90
25/04/2025	16:22:51.485	600		44.82
			600	44.82
			600	44.82
25/04/2025	16:21:58.866	150		44.85
			150	44.85
			150	44.85
25/04/2025	16:21:48.426	315		44.89
			315	44.89
			315	44.89
25/04/2025	16:21:43.664	800		44.89
			800	44.89
			800	44.89
25/04/2025	16:20:26.602	262		44.89
			262	44.89
			262	44.89
25/04/2025	16:20:26.279	1 000		44.89
			800	44.89
			200	44.89
			230	44.89
			32	44.89
			738	44.89
25/04/2025	16:19:50.787	800		44.89
			800	44.89
			800	44.89
25/04/2025	16:18:05.798	100		44.93
			100	44.93
			100	44.93
25/04/2025	16:17:00.830	3		44.92
			3	44.92
			3	44.92
25/04/2025	16:16:41.194	1		44.94
			1	44.94
			1	44.94
25/04/2025	16:16:33.107	100		44.94
			100	44.94
			100	44.94
25/04/2025	16:16:26.085	50		44.94
			50	44.94
			50	44.94
25/04/2025	16:15:43.739	10		44.95
			10	44.95
			10	44.95
25/04/2025	16:15:14.558	446		44.97
			446	44.97
			446	44.97
25/04/2025	16:12:33.363	25		44.99
			25	44.99
			25	44.99
25/04/2025	16:12:14.755	100		45.00
			13	45.00
			100	45.00
			87	45.00
25/04/2025	16:11:18.229	100		44.99
			100	44.99
			100	44.99
25/04/2025	16:10:14.330	800		44.96
			800	44.96
			800	44.96
25/04/2025	16:10:03.333	50		44.96
			50	44.96
			50	44.96
25/04/2025	16:09:39.497	200		44.96
			200	44.96
			200	44.96
25/04/2025	16:09:24.394	119		44.97
			119	44.97
			119	44.97
25/04/2025	16:09:12.358	100		44.95
			100	44.95
			100	44.95
25/04/2025	16:08:51.605	70		44.94
			70	44.94
			70	44.94
25/04/2025	16:07:02.419	7		44.89
			7	44.89
			7	44.89
25/04/2025	16:04:54.765	100		44.88
			100	44.88
			100	44.88
25/04/2025	16:04:22.984	20		44.90
			20	44.90
			20	44.90
25/04/2025	16:03:58.677	50		44.87
			50	44.87
			50	44.87
25/04/2025	16:03:54.351	100		44.86
			100	44.86
			100	44.86
25/04/2025	16:02:34.400	100		44.89
			100	44.89
			100	44.89
25/04/2025	16:01:51.978	3		44.89
			3	44.89
			3	44.89
25/04/2025	16:01:51.787	249		44.88
			249	44.88
			249	44.88
25/04/2025	16:00:04.267	1		44.91
			1	44.91
			1	44.91
25/04/2025	15:59:58.299	70		44.90
			70	44.90
			70	44.90
25/04/2025	15:59:50.679	1		44.91
			1	44.91
			1	44.91
25/04/2025	15:55:29.968	50		44.91
			50	44.91
			50	44.91
25/04/2025	15:54:29.523	8		44.91
			8	44.91
			8	44.91
25/04/2025	15:54:03.711	23		44.90
			23	44.90
			23	44.90
25/04/2025	15:51:44.563	20		44.91
			20	44.91
			20	44.91
25/04/2025	15:50:40.322	800		44.92
			800	44.92
			800	44.92
25/04/2025	15:50:23.852	25		44.92
			25	44.92
			25	44.92
25/04/2025	15:49:35.107	70		44.91
			70	44.91
			70	44.91
25/04/2025	15:49:16.139	22		44.91
			22	44.91
			22	44.91
25/04/2025	15:48:43.343	3 700		44.92
			3 700	44.92
			3 700	44.92
25/04/2025	15:48:14.341	800		44.92
			800	44.92
			800	44.92
25/04/2025	15:47:02.948	60		44.90
			60	44.90
			60	44.90
25/04/2025	15:45:22.960	200		44.92
			200	44.92
			200	44.92
25/04/2025	15:45:10.933	800		44.91
			800	44.91
			800	44.91
25/04/2025	15:44:44.523	2		44.89
			2	44.89
			2	44.89
25/04/2025	15:43:46.178	3		44.90
			3	44.90
			3	44.90
25/04/2025	15:43:27.487	100		44.92
			100	44.92
			100	44.92
25/04/2025	15:43:09.828	21		44.93
			21	44.93
			21	44.93
25/04/2025	15:42:32.598	600		44.93
			600	44.93
			600	44.93
25/04/2025	15:41:35.220	1		44.95
			1	44.95
			1	44.95
25/04/2025	15:41:31.491	100		44.95
			100	44.95
			100	44.95
25/04/2025	15:40:22.742	800		44.97
			800	44.97
			800	44.97
25/04/2025	15:40:10.952	600		44.96
			600	44.96
			600	44.96
25/04/2025	15:39:16.386	500		44.95
			500	44.95
			500	44.95
25/04/2025	15:38:25.061	60		44.95
			60	44.95
			60	44.95
25/04/2025	15:36:36.226	3		44.94
			3	44.94
			3	44.94
25/04/2025	15:35:17.392	65		44.95
			65	44.95
			65	44.95
25/04/2025	15:35:11.291	667		44.96
			667	44.96
			667	44.96
25/04/2025	15:34:42.041	12		44.94
			12	44.94
			12	44.94
25/04/2025	15:34:14.312	108		44.94
			108	44.94
			108	44.94
25/04/2025	15:34:05.201	18		44.97
			18	44.97
			18	44.97
25/04/2025	15:32:56.920	100		44.93
			100	44.93
			100	44.93
25/04/2025	15:32:29.856	600		44.92
			600	44.92
			600	44.92
25/04/2025	15:31:49.529	500		44.94
			500	44.94
			500	44.94
25/04/2025	15:31:21.787	50		44.95
			50	44.95
			50	44.95
25/04/2025	15:29:47.995	500		44.93
			500	44.93
			500	44.93
25/04/2025	15:29:28.605	50		44.96
			50	44.96
			50	44.96
25/04/2025	15:28:18.784	800		44.95
			800	44.95
			800	44.95
25/04/2025	15:28:14.394	450		44.96
			450	44.96
			450	44.96
25/04/2025	15:25:57.599	1		44.95
			1	44.95
			1	44.95
25/04/2025	15:25:54.173	11		44.95
			11	44.95
			11	44.95
25/04/2025	15:25:32.444	40		44.94
			40	44.94
			40	44.94
25/04/2025	15:25:31.440	12		44.95
			12	44.95
			12	44.95
25/04/2025	15:25:23.220	25		44.95
			25	44.95
			25	44.95
25/04/2025	15:23:46.346	560		44.95
			560	44.95
			560	44.95
25/04/2025	15:22:32.722	800		44.95
			800	44.95
			800	44.95
25/04/2025	15:21:52.297	20		44.99
			20	44.99
			20	44.99
25/04/2025	15:21:42.957	350		45.00
			350	45.00
			350	45.00
25/04/2025	15:21:41.232	600		45.00
			600	45.00
			600	45.00
25/04/2025	15:21:40.205	50		45.00
			50	45.00
			50	45.00
25/04/2025	15:21:10.841	800		44.99
			800	44.99
			800	44.99
25/04/2025	15:21:04.157	23		44.99
			23	44.99
			23	44.99
25/04/2025	15:18:03.418	80		44.91
			80	44.91
			80	44.91
25/04/2025	15:17:34.401	60		44.91
			60	44.91
			60	44.91
25/04/2025	15:16:25.757	100		44.93
			100	44.93
			100	44.93
25/04/2025	15:16:02.344	800		44.92
			800	44.92
			800	44.92
25/04/2025	15:14:36.448	3		44.95
			3	44.95
			3	44.95
25/04/2025	15:14:33.638	1		44.94
			1	44.94
			1	44.94
25/04/2025	15:14:28.859	75		44.95
			75	44.95
			75	44.95
25/04/2025	15:14:02.989	100		44.94
			100	44.94
			100	44.94
25/04/2025	15:12:22.488	50		45.00
			50	45.00
			50	45.00
25/04/2025	15:10:50.877	50		45.00
			50	45.00
			50	45.00
25/04/2025	15:09:56.737	13		44.98
			13	44.98
			13	44.98
25/04/2025	15:09:34.783	100		44.96
			100	44.96
			100	44.96
25/04/2025	15:09:16.544	200		44.94
			200	44.94
			200	44.94
25/04/2025	15:09:10.903	22		44.95
			22	44.95
			22	44.95
25/04/2025	15:08:35.125	700		44.96
			700	44.96
			700	44.96
25/04/2025	15:07:57.330	800		44.96
			800	44.96
			800	44.96
25/04/2025	15:05:25.894	300		45.01
			300	45.01
			300	45.01
25/04/2025	15:05:13.937	250		45.00
			100	45.00
			150	45.00
			250	45.00
25/04/2025	15:05:13.565	300		44.84
			300	44.84
			300	44.84
25/04/2025	15:05:05.774	300		44.84
			300	44.84
			300	44.84
25/04/2025	15:03:40.823	12		44.84
			12	44.84
			12	44.84
25/04/2025	15:02:54.163	500		44.85
			500	44.85
			500	44.85
25/04/2025	15:02:53.907	20		44.85
			20	44.85
			20	44.85
25/04/2025	15:00:04.816	6		44.83
			6	44.83
			6	44.83
25/04/2025	14:59:16.349	6		44.81
			6	44.81
			6	44.81
25/04/2025	14:57:55.764	50		44.83
			50	44.83
			50	44.83
25/04/2025	14:57:33.809	80		44.83
			80	44.83
			80	44.83
25/04/2025	14:57:26.471	3		44.82
			3	44.82
			3	44.82
25/04/2025	14:57:07.952	1		44.83
			1	44.83
			1	44.83
25/04/2025	14:57:02.629	60		44.83
			60	44.83
			60	44.83
25/04/2025	14:56:51.747	6		44.82
			6	44.82
			6	44.82
25/04/2025	14:55:18.018	100		44.86
			100	44.86
			100	44.86
25/04/2025	14:53:48.907	80		44.85
			80	44.85
			80	44.85
25/04/2025	14:53:42.022	10		44.85
			10	44.85
			10	44.85
25/04/2025	14:53:13.411	250		44.84
			250	44.84
			250	44.84
25/04/2025	14:52:19.139	200		44.84
			200	44.84
			200	44.84
25/04/2025	14:49:09.638	45		44.84
			45	44.84
			45	44.84
25/04/2025	14:49:04.487	20		44.85
			20	44.85
			20	44.85
25/04/2025	14:48:53.439	100		44.85
			100	44.85
			100	44.85
25/04/2025	14:48:09.026	200		44.85
			200	44.85
			200	44.85
25/04/2025	14:48:01.663	760		44.85
			650	44.85
			760	44.85
			110	44.85
25/04/2025	14:47:53.804	800		44.85
			800	44.85
			800	44.85

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

Nvidia Corp.

Bid: 97.59 / Ask: 97.69
Volume: 671 786
+4.43%

Top 5 Turnover

Realtime Quotes
Last Update:
25/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice