BASF SE

247

183

51.53

Date Time Volume Order Volume Price
13/03/2025 10:19:15.092 400   51.53
      400 51.53
      400 51.53
13/03/2025 10:18:58.312 1 600   51.47
      1 600 51.47
      1 600 51.47
13/03/2025 10:18:43.190 400   51.52
      400 51.52
      400 51.52
13/03/2025 10:18:33.683 400   51.53
      400 51.53
      400 51.53
13/03/2025 10:18:13.119 120   51.47
      120 51.47
      120 51.47
13/03/2025 10:16:50.435 300   51.45
      300 51.45
      300 51.45
13/03/2025 10:16:35.190 450   51.45
      50 51.45
      400 51.45
      450 51.45
13/03/2025 10:16:23.480 400   51.45
      400 51.45
      400 51.45
13/03/2025 10:16:15.305 400   51.45
      400 51.45
      400 51.45
13/03/2025 10:15:59.568 100   51.43
      100 51.43
      100 51.43
13/03/2025 10:15:14.219 400   51.41
      400 51.41
      400 51.41
13/03/2025 10:15:02.534 50   51.39
      50 51.39
      50 51.39
13/03/2025 10:12:59.877 50   51.36
      50 51.36
      50 51.36
13/03/2025 10:12:25.665 4   51.38
      4 51.38
      4 51.38
13/03/2025 10:10:22.700 15   51.30
      15 51.30
      15 51.30
13/03/2025 10:10:09.982 50   51.25
      50 51.25
      50 51.25
13/03/2025 10:09:23.631 40   51.22
      40 51.22
      40 51.22
13/03/2025 10:07:34.749 400   51.19
      400 51.19
      400 51.19
13/03/2025 10:07:34.362 400   51.19
      400 51.19
      400 51.19
13/03/2025 10:07:33.919 400   51.19
      400 51.19
      400 51.19
13/03/2025 10:07:33.574 400   51.19
      400 51.19
      400 51.19
13/03/2025 10:07:28.364 400   51.19
      400 51.19
      400 51.19
13/03/2025 10:06:52.139 150   51.13
      150 51.13
      150 51.13
13/03/2025 10:06:23.643 5   51.12
      5 51.12
      5 51.12
13/03/2025 10:05:47.208 119   51.16
      119 51.16
      119 51.16
13/03/2025 10:05:44.156 140   51.16
      140 51.16
      140 51.16
13/03/2025 10:02:46.617 200   51.11
      200 51.11
      200 51.11
13/03/2025 10:02:40.408 100   51.08
      100 51.08
      100 51.08
13/03/2025 10:00:04.673 20   51.34
      20 51.34
      20 51.34
13/03/2025 09:59:46.181 200   51.32
      200 51.32
      200 51.32
13/03/2025 09:59:41.572 400   51.32
      400 51.32
      400 51.32
13/03/2025 09:58:47.207 10   51.26
      10 51.26
      10 51.26
13/03/2025 09:57:38.780 10   51.25
      10 51.25
      10 51.25
13/03/2025 09:57:37.390 250   51.25
      250 51.25
      250 51.25
13/03/2025 09:57:34.368 300   51.23
      300 51.23
      300 51.23
13/03/2025 09:57:03.548 100   51.18
      100 51.18
      100 51.18
13/03/2025 09:56:59.487 300   51.18
      300 51.18
      300 51.18
13/03/2025 09:56:17.214 130   51.11
      130 51.11
      130 51.11
13/03/2025 09:55:46.762 200   51.12
      200 51.12
      200 51.12
13/03/2025 09:52:45.349 225   51.08
      225 51.08
      225 51.08
13/03/2025 09:52:16.821 134   51.08
      134 51.08
      134 51.08
13/03/2025 09:52:10.092 100   51.10
      100 51.10
      100 51.10
13/03/2025 09:50:43.970 100   51.02
      100 51.02
      100 51.02
13/03/2025 09:50:34.606 100   51.01
      100 51.01
      100 51.01
13/03/2025 09:50:17.845 77   51.00
      77 51.00
      2 51.00
      75 51.00
13/03/2025 09:48:56.997 100   50.95
      100 50.95
      100 50.95
13/03/2025 09:48:54.373 100   50.94
      100 50.94
      100 50.94
13/03/2025 09:48:28.634 20   50.93
      20 50.93
      20 50.93
13/03/2025 09:48:16.736 400   50.95
      400 50.95
      400 50.95
13/03/2025 09:48:03.940 400   50.99
      400 50.99
      400 50.99
13/03/2025 09:45:33.971 250   50.83
      250 50.83
      250 50.83
13/03/2025 09:43:56.092 200   50.86
      200 50.86
      200 50.86
13/03/2025 09:43:45.703 400   50.84
      400 50.84
      400 50.84
13/03/2025 09:43:35.697 400   50.83
      400 50.83
      400 50.83
13/03/2025 09:40:27.882 4   50.72
      4 50.72
      4 50.72
13/03/2025 09:39:25.925 60   50.81
      60 50.81
      60 50.81
13/03/2025 09:39:13.268 35   50.84
      35 50.84
      35 50.84
13/03/2025 09:39:00.416 250   50.83
      250 50.83
      250 50.83
13/03/2025 09:37:15.850 150   50.86
      150 50.86
      150 50.86
13/03/2025 09:36:58.335 100   50.85
      100 50.85
      100 50.85
13/03/2025 09:35:01.678 200   50.86
      200 50.86
      200 50.86
13/03/2025 09:34:56.268 11   50.86
      11 50.86
      11 50.86
13/03/2025 09:34:47.096 8   50.84
      8 50.84
      8 50.84
13/03/2025 09:34:25.205 125   50.85
      125 50.85
      125 50.85
13/03/2025 09:33:34.188 400   50.85
      400 50.85
      400 50.85
13/03/2025 09:31:23.883 1   50.86
      1 50.86
      1 50.86
13/03/2025 09:30:37.057 18   50.90
      18 50.90
      18 50.90
13/03/2025 09:30:13.820 105   50.94
      105 50.94
      105 50.94
13/03/2025 09:29:54.608 200   50.92
      200 50.92
      200 50.92
13/03/2025 09:29:01.831 75   50.91
      75 50.91
      75 50.91
13/03/2025 09:28:17.048 400   50.88
      400 50.88
      400 50.88
13/03/2025 09:27:06.972 326   50.84
      326 50.84
      326 50.84
13/03/2025 09:24:59.766 400   50.85
      400 50.85
      400 50.85
13/03/2025 09:24:54.362 100   50.88
      100 50.88
      100 50.88
13/03/2025 09:24:03.138 1   50.88
      1 50.88
      1 50.88
13/03/2025 09:24:02.433 196   50.85
      196 50.85
      196 50.85
13/03/2025 09:23:47.598 100   50.87
      100 50.87
      100 50.87
13/03/2025 09:22:56.206 200   50.81
      200 50.81
      200 50.81
13/03/2025 09:22:47.100 15   50.87
      15 50.87
      15 50.87
13/03/2025 09:22:32.764 80   50.85
      80 50.85
      80 50.85
13/03/2025 09:22:12.691 400   50.85
      400 50.85
      400 50.85
13/03/2025 09:21:59.938 20   50.84
      20 50.84
      20 50.84
13/03/2025 09:21:38.720 6   50.82
      6 50.82
      6 50.82
13/03/2025 09:20:26.485 400   50.79
      400 50.79
      400 50.79
13/03/2025 09:20:09.040 100   50.67
      100 50.67
      100 50.67
13/03/2025 09:19:51.277 50   50.64
      50 50.64
      50 50.64
13/03/2025 09:19:48.978 400   50.64
      400 50.64
      400 50.64
13/03/2025 09:19:34.030 100   50.65
      100 50.65
      100 50.65
13/03/2025 09:19:01.526 70   50.57
      70 50.57
      70 50.57
13/03/2025 09:18:06.882 150   50.55
      150 50.55
      150 50.55
13/03/2025 09:17:38.643 50   50.69
      50 50.69
      50 50.69
13/03/2025 09:17:23.133 200   50.68
      200 50.68
      200 50.68
13/03/2025 09:17:03.004 100   50.73
      100 50.73
      100 50.73
13/03/2025 09:16:02.433 53   50.71
      53 50.71
      53 50.71
13/03/2025 09:14:43.457 25   50.72
      25 50.72
      25 50.72
13/03/2025 09:13:05.015 400   50.82
      400 50.82
      400 50.82
13/03/2025 09:12:47.596 3   50.77
      3 50.77
      3 50.77
13/03/2025 09:11:41.148 2   50.71
      2 50.71
      2 50.71
13/03/2025 09:11:21.085 600   50.71
      200 50.71
      400 50.71
      600 50.71
13/03/2025 09:11:04.525 400   50.71
      400 50.71
      400 50.71
13/03/2025 09:10:20.728 60   50.92
      60 50.92
      60 50.92
13/03/2025 09:10:00.568 400   50.94
      400 50.94
      400 50.94
13/03/2025 09:09:44.158 50   50.91
      50 50.91
      50 50.91
13/03/2025 09:09:11.257 100   50.83
      100 50.83
      100 50.83
13/03/2025 09:08:22.503 50   50.81
      50 50.81
      50 50.81
13/03/2025 09:07:08.237 1 000   50.75
      400 50.75
      1 000 50.75
      600 50.75
13/03/2025 09:06:48.047 400   50.76
      400 50.76
      400 50.76
13/03/2025 09:06:41.054 100   50.79
      100 50.79
      100 50.79
13/03/2025 09:06:17.663 2 925   50.73
      2 925 50.73
      2 925 50.73
13/03/2025 09:06:07.265 475   50.68
      400 50.68
      75 50.68
      475 50.68
13/03/2025 09:05:36.871 400   50.60
      400 50.60
      400 50.60
13/03/2025 09:04:41.062 600   50.45
      200 50.45
      400 50.45
      600 50.45
13/03/2025 09:04:29.648 10   50.48
      10 50.48
      10 50.48
13/03/2025 09:04:02.017 300   50.55
      300 50.55
      300 50.55
13/03/2025 09:02:29.967 600   50.45
      600 50.45
      600 50.45
13/03/2025 09:02:29.806 15   50.48
      15 50.48
      15 50.48
13/03/2025 09:02:13.914 6 701   50.50
      980 50.50
      3 950 50.50
      5 721 50.50
      105 50.50
      2 510 50.50
      30 50.50
      100 50.50
      6 50.50
13/03/2025 09:02:06.114 600   50.50
      60 50.50
      50 50.50
      600 50.50
      490 50.50
13/03/2025 09:02:05.569 60   50.56
      60 50.56
      60 50.56
13/03/2025 09:01:44.818 60   50.60
      60 50.60
      60 50.60
13/03/2025 09:01:36.510 150   50.60
      20 50.60
      12 50.60
      118 50.60
      50 50.60
      100 50.60
13/03/2025 08:57:02.931 250   50.65
      250 50.65
      250 50.65
13/03/2025 08:56:58.347 17   50.85
      17 50.85
      17 50.85
13/03/2025 08:56:00.930 3   50.66
      3 50.66
      3 50.66
13/03/2025 08:55:41.720 1   50.85
      1 50.85
      1 50.85
13/03/2025 08:55:22.812 9   50.85
      9 50.85
      9 50.85
13/03/2025 08:53:29.573 10   50.85
      10 50.85
      10 50.85
13/03/2025 08:51:14.327 80   50.66
      80 50.66
      80 50.66
13/03/2025 08:50:08.435 19   50.66
      18 50.66
      9 50.66
      1 50.66
      10 50.66
13/03/2025 08:49:35.237 255   50.66
      5 50.66
      250 50.66
      255 50.66
13/03/2025 08:49:03.275 10   50.85
      10 50.85
      10 50.85
13/03/2025 08:47:43.476 200   50.84
      200 50.84
      50 50.84
      50 50.84
      100 50.84
13/03/2025 08:45:22.630 39   50.84
      39 50.84
      39 50.84
13/03/2025 08:43:59.803 31   50.66
      31 50.66
      31 50.66
13/03/2025 08:43:47.571 32   50.84
      32 50.84
      32 50.84
13/03/2025 08:43:03.841 43   50.66
      43 50.66
      43 50.66
13/03/2025 08:43:01.758 75   50.66
      75 50.66
      75 50.66
13/03/2025 08:42:07.677 8   50.84
      8 50.84
      8 50.84
13/03/2025 08:40:30.323 1   50.66
      1 50.66
      1 50.66
13/03/2025 08:39:36.777 118   50.66
      51 50.66
      67 50.66
      118 50.66
13/03/2025 08:35:55.198 56   50.68
      56 50.68
      56 50.68
13/03/2025 08:34:42.065 10   50.85
      10 50.85
      10 50.85
13/03/2025 08:33:34.778 78   50.68
      78 50.68
      78 50.68
13/03/2025 08:32:06.334 200   50.74
      150 50.74
      200 50.74
      50 50.74
13/03/2025 08:31:31.310 1   50.78
      1 50.78
      1 50.78
13/03/2025 08:29:58.883 200   50.73
      200 50.73
      200 50.73
13/03/2025 08:28:57.368 78   50.68
      78 50.68
      78 50.68
13/03/2025 08:26:42.162 50   50.68
      50 50.68
      50 50.68
13/03/2025 08:26:34.458 400   50.68
      400 50.68
      400 50.68
13/03/2025 08:24:08.319 30   50.71
      30 50.71
      30 50.71
13/03/2025 08:23:20.155 400   50.68
      400 50.68
      50 50.68
      350 50.68
13/03/2025 08:21:59.053 13   50.66
      13 50.66
      13 50.66
13/03/2025 08:21:01.747 220   50.65
      25 50.65
      220 50.65
      195 50.65
13/03/2025 08:20:43.576 200   50.85
      200 50.85
      190 50.85
      10 50.85
13/03/2025 08:20:25.038 710   50.70
      200 50.70
      75 50.70
      235 50.70
      710 50.70
      200 50.70
13/03/2025 08:20:19.242 400   50.80
      400 50.80
      400 50.80
13/03/2025 08:19:45.269 80   50.80
      80 50.80
      80 50.80
13/03/2025 08:19:45.058 400   50.80
      400 50.80
      400 50.80
13/03/2025 08:19:36.829 600   50.80
      400 50.80
      200 50.80
      600 50.80
13/03/2025 08:18:23.232 100   50.80
      100 50.80
      100 50.80
13/03/2025 08:16:49.359 6   50.80
      6 50.80
      6 50.80
13/03/2025 08:14:04.648 100   50.80
      100 50.80
      100 50.80
13/03/2025 08:11:05.394 6   50.85
      6 50.85
      6 50.85
13/03/2025 08:10:59.552 2   50.80
      2 50.80
      2 50.80
13/03/2025 08:09:48.096 22   50.80
      12 50.80
      22 50.80
      10 50.80
13/03/2025 08:03:41.759 45   50.83
      45 50.83
      45 50.83
13/03/2025 08:02:56.730 100   50.83
      100 50.83
      100 50.83
13/03/2025 08:02:00.429 1   50.83
      1 50.83
      1 50.83
13/03/2025 08:00:49.432 2   50.95
      2 50.95
      2 50.95
13/03/2025 08:00:23.139 260   50.83
      50 50.83
      210 50.83
      260 50.83
13/03/2025 08:00:18.514 20   50.83
      20 50.83
      20 50.83
13/03/2025 08:00:12.617 2   50.83
      2 50.83
      2 50.83
13/03/2025 07:57:34.157 120   50.95
      70 50.95
      50 50.95
      120 50.95
13/03/2025 07:56:13.002 30   50.95
      30 50.95
      30 50.95
13/03/2025 07:56:08.802 75   50.83
      75 50.83
      75 50.83
13/03/2025 07:54:57.618 20   50.83
      20 50.83
      20 50.83
13/03/2025 07:43:58.190 1 000   50.90
      1 000 50.90
      1 000 50.90
13/03/2025 07:43:48.899 400   50.89
      400 50.89
      400 50.89
13/03/2025 07:42:47.625 150   50.89
      56 50.89
      94 50.89
      150 50.89
13/03/2025 07:41:12.542 500   50.89
      500 50.89
      444 50.89
      46 50.89
      10 50.89
13/03/2025 07:39:49.757 40   50.80
      40 50.80
      40 50.80
13/03/2025 07:35:15.554 200   50.80
      200 50.80
      138 50.80
      2 50.80
      50 50.80
      10 50.80
13/03/2025 07:30:04.489 2 527   50.85
      40 50.85
      25 50.85
      130 50.85
      30 50.85
      20 50.85
      20 50.85
      200 50.85
      100 50.85
      90 50.85
      20 50.85
      165 50.85
      654 50.85
      47 50.85
      60 50.85
      1 50.85
      20 50.85
      1 50.85
      700 50.85
      70 50.85
      30 50.85
      56 50.85
      1 900 50.85
      355 50.85
      20 50.85
      300 50.85
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 CET (UTC+1)