Tradegate Exchange

BASF SE

394

335

48.945

Date	Time	Volume	Order Volume	Price
17/05/2024	14:09:50.926	115		48.945
			115	48.945
			115	48.945
17/05/2024	14:06:18.031	63		48.935
			63	48.935
			63	48.935
17/05/2024	14:03:29.145	204		48.92
			204	48.92
			204	48.92
17/05/2024	13:59:07.612	100		48.94
			100	48.94
			100	48.94
17/05/2024	13:58:33.243	41		48.955
			41	48.955
			41	48.955
17/05/2024	13:58:13.002	60		48.935
			60	48.935
			60	48.935
17/05/2024	13:57:15.794	70		48.955
			70	48.955
			70	48.955
17/05/2024	13:57:09.973	10		48.965
			10	48.965
			10	48.965
17/05/2024	13:56:32.956	20		48.91
			20	48.91
			20	48.91
17/05/2024	13:56:22.654	24		48.91
			24	48.91
			24	48.91
17/05/2024	13:53:27.939	50		48.91
			50	48.91
			50	48.91
17/05/2024	13:52:42.502	61		48.925
			61	48.925
			61	48.925
17/05/2024	13:51:04.979	160		48.95
			160	48.95
			160	48.95
17/05/2024	13:51:01.450	200		48.96
			200	48.96
			200	48.96
17/05/2024	13:48:40.869	12		48.955
			12	48.955
			12	48.955
17/05/2024	13:45:02.224	10		49.00
			10	49.00
			10	49.00
17/05/2024	13:44:26.248	200		48.99
			200	48.99
			200	48.99
17/05/2024	13:43:46.828	500		48.975
			500	48.975
			500	48.975
17/05/2024	13:43:02.080	200		48.985
			200	48.985
			200	48.985
17/05/2024	13:40:52.659	3		48.99
			3	48.99
			3	48.99
17/05/2024	13:39:53.399	120		48.995
			120	48.995
			120	48.995
17/05/2024	13:36:51.721	213		49.015
			213	49.015
			213	49.015
17/05/2024	13:35:36.835	10		49.00
			10	49.00
			10	49.00
17/05/2024	13:34:43.642	6		49.02
			6	49.02
			6	49.02
17/05/2024	13:34:22.438	50		49.00
			50	49.00
			50	49.00
17/05/2024	13:33:16.090	15		49.025
			15	49.025
			15	49.025
17/05/2024	13:31:40.647	16		49.04
			16	49.04
			16	49.04
17/05/2024	13:31:16.594	7		49.04
			7	49.04
			7	49.04
17/05/2024	13:26:14.656	150		49.07
			150	49.07
			150	49.07
17/05/2024	13:25:38.082	33		49.07
			33	49.07
			33	49.07
17/05/2024	13:24:36.397	100		49.09
			100	49.09
			100	49.09
17/05/2024	13:23:56.731	12		49.095
			12	49.095
			12	49.095
17/05/2024	13:22:47.914	400		49.08
			400	49.08
			400	49.08
17/05/2024	13:22:35.969	200		49.065
			200	49.065
			200	49.065
17/05/2024	13:22:34.896	3		49.06
			3	49.06
			3	49.06
17/05/2024	13:22:19.920	1		49.065
			1	49.065
			1	49.065
17/05/2024	13:21:47.874	125		49.02
			125	49.02
			125	49.02
17/05/2024	13:21:19.566	61		49.025
			61	49.025
			61	49.025
17/05/2024	13:21:00.802	210		49.025
			210	49.025
			210	49.025
17/05/2024	13:20:42.632	40		49.03
			40	49.03
			40	49.03
17/05/2024	13:20:33.573	60		49.025
			60	49.025
			60	49.025
17/05/2024	13:20:14.757	125		49.03
			125	49.03
			125	49.03
17/05/2024	13:18:17.892	300		49.015
			300	49.015
			300	49.015
17/05/2024	13:17:47.985	83		49.025
			83	49.025
			83	49.025
17/05/2024	13:17:17.312	275		49.025
			275	49.025
			275	49.025
17/05/2024	13:14:23.793	300		49.025
			300	49.025
			300	49.025
17/05/2024	13:13:35.174	50		49.00
			50	49.00
			50	49.00
17/05/2024	13:09:58.817	5		48.94
			5	48.94
			5	48.94
17/05/2024	13:08:38.364	7		48.92
			7	48.92
			7	48.92
17/05/2024	13:08:27.232	12		48.92
			12	48.92
			12	48.92
17/05/2024	13:07:42.949	150		48.92
			150	48.92
			150	48.92
17/05/2024	13:07:06.662	250		48.95
			250	48.95
			250	48.95
17/05/2024	13:04:45.954	6		48.855
			6	48.855
			6	48.855
17/05/2024	13:03:02.136	150		49.06
			150	49.06
			150	49.06
17/05/2024	13:01:42.210	100		49.06
			100	49.06
			40	49.06
			60	49.06
17/05/2024	13:01:39.023	30		49.06
			30	49.06
			30	49.06
17/05/2024	12:59:03.838	12		48.95
			12	48.95
			12	48.95
17/05/2024	12:57:02.493	45		48.935
			45	48.935
			45	48.935
17/05/2024	12:55:44.202	100		48.95
			100	48.95
			100	48.95
17/05/2024	12:55:35.987	35		48.95
			35	48.95
			35	48.95
17/05/2024	12:54:23.972	42		48.92
			42	48.92
			42	48.92
17/05/2024	12:47:44.405	300		48.87
			300	48.87
			300	48.87
17/05/2024	12:47:17.107	10		48.87
			10	48.87
			10	48.87
17/05/2024	12:45:02.624	24		48.935
			24	48.935
			24	48.935
17/05/2024	12:43:56.267	200		48.945
			200	48.945
			200	48.945
17/05/2024	12:41:33.368	102		48.97
			102	48.97
			102	48.97
17/05/2024	12:41:24.348	80		48.96
			80	48.96
			80	48.96
17/05/2024	12:41:14.595	75		48.965
			75	48.965
			75	48.965
17/05/2024	12:40:33.438	100		48.965
			100	48.965
			100	48.965
17/05/2024	12:40:15.744	2		48.965
			2	48.965
			2	48.965
17/05/2024	12:37:51.648	19		48.975
			19	48.975
			19	48.975
17/05/2024	12:37:49.524	50		48.99
			50	48.99
			50	48.99
17/05/2024	12:37:31.121	1		48.99
			1	48.99
			1	48.99
17/05/2024	12:35:55.013	400		49.04
			400	49.04
			400	49.04
17/05/2024	12:33:24.943	12		48.985
			12	48.985
			12	48.985
17/05/2024	12:33:23.134	100		48.975
			100	48.975
			100	48.975
17/05/2024	12:33:14.902	20		48.985
			20	48.985
			20	48.985
17/05/2024	12:32:43.779	50		48.985
			50	48.985
			50	48.985
17/05/2024	12:31:26.355	400		49.00
			400	49.00
			400	49.00
17/05/2024	12:31:07.784	6		49.00
			6	49.00
			6	49.00
17/05/2024	12:29:55.095	5		49.005
			5	49.005
			5	49.005
17/05/2024	12:29:22.103	60		48.985
			60	48.985
			60	48.985
17/05/2024	12:28:50.632	45		49.005
			45	49.005
			45	49.005
17/05/2024	12:27:10.366	120		49.005
			120	49.005
			120	49.005
17/05/2024	12:26:11.695	400		49.035
			400	49.035
			400	49.035
17/05/2024	12:26:00.865	8		49.03
			8	49.03
			8	49.03
17/05/2024	12:24:15.313	10		49.045
			10	49.045
			10	49.045
17/05/2024	12:24:06.161	140		49.035
			140	49.035
			140	49.035
17/05/2024	12:23:29.754	400		49.04
			400	49.04
			400	49.04
17/05/2024	12:23:14.178	76		49.01
			76	49.01
			76	49.01
17/05/2024	12:23:00.923	5		49.015
			5	49.015
			5	49.015
17/05/2024	12:22:30.002	444		49.01
			444	49.01
			444	49.01
17/05/2024	12:21:38.965	600		49.01
			600	49.01
			600	49.01
17/05/2024	12:21:28.172	800		49.005
			800	49.005
			800	49.005
17/05/2024	12:21:15.446	413		49.00
			318	49.00
			413	49.00
			95	49.00
17/05/2024	12:21:10.425	760		49.00
			500	49.00
			760	49.00
			260	49.00
17/05/2024	12:21:10.273	150		48.995
			150	48.995
			150	48.995
17/05/2024	12:20:30.359	600		48.985
			600	48.985
			600	48.985
17/05/2024	12:20:15.336	60		48.985
			60	48.985
			60	48.985
17/05/2024	12:20:10.350	200		48.975
			200	48.975
			200	48.975
17/05/2024	12:19:42.371	800		48.97
			800	48.97
			800	48.97
17/05/2024	12:15:24.253	9		48.925
			9	48.925
			9	48.925
17/05/2024	12:11:08.248	100		48.87
			100	48.87
			100	48.87
17/05/2024	12:10:47.432	500		48.875
			500	48.875
			500	48.875
17/05/2024	12:08:52.785	100		48.87
			100	48.87
			100	48.87
17/05/2024	12:08:12.219	4		48.885
			4	48.885
			4	48.885
17/05/2024	12:07:58.193	7		48.88
			7	48.88
			7	48.88
17/05/2024	12:06:53.121	300		48.845
			300	48.845
			300	48.845
17/05/2024	12:04:49.524	5		48.87
			5	48.87
			5	48.87
17/05/2024	12:03:36.825	200		48.84
			200	48.84
			200	48.84
17/05/2024	12:02:03.762	100		48.915
			100	48.915
			100	48.915
17/05/2024	12:01:51.975	294		48.90
			194	48.90
			294	48.90
			100	48.90
17/05/2024	12:00:53.296	700		48.895
			700	48.895
			100	48.895
			600	48.895
17/05/2024	12:00:50.819	600		48.895
			600	48.895
			600	48.895
17/05/2024	12:00:07.055	510		48.89
			510	48.89
			510	48.89
17/05/2024	11:58:28.402	200		48.855
			200	48.855
			200	48.855
17/05/2024	11:58:12.591	50		48.84
			50	48.84
			50	48.84
17/05/2024	11:58:07.539	600		48.84
			600	48.84
			600	48.84
17/05/2024	11:52:47.235	100		48.805
			100	48.805
			100	48.805
17/05/2024	11:52:12.714	25		48.795
			25	48.795
			25	48.795
17/05/2024	11:52:08.125	165		48.79
			165	48.79
			165	48.79
17/05/2024	11:51:39.502	500		48.78
			500	48.78
			500	48.78
17/05/2024	11:51:37.362	108		48.78
			108	48.78
			108	48.78
17/05/2024	11:51:33.007	100		48.77
			100	48.77
			100	48.77
17/05/2024	11:51:29.618	10		48.765
			10	48.765
			10	48.765
17/05/2024	11:48:55.416	200		48.74
			200	48.74
			200	48.74
17/05/2024	11:48:38.667	300		48.75
			300	48.75
			300	48.75
17/05/2024	11:48:25.280	40		48.73
			40	48.73
			40	48.73
17/05/2024	11:46:21.009	308		48.72
			308	48.72
			308	48.72
17/05/2024	11:44:55.274	40		48.73
			40	48.73
			40	48.73
17/05/2024	11:44:38.263	250		48.735
			250	48.735
			250	48.735
17/05/2024	11:42:29.317	200		48.775
			200	48.775
			200	48.775
17/05/2024	11:42:26.129	42		48.785
			42	48.785
			42	48.785
17/05/2024	11:40:41.449	150		48.765
			150	48.765
			150	48.765
17/05/2024	11:40:13.287	230		48.78
			230	48.78
			230	48.78
17/05/2024	11:40:02.680	40		48.78
			40	48.78
			40	48.78
17/05/2024	11:38:47.483	800		48.755
			800	48.755
			800	48.755
17/05/2024	11:38:29.291	136		48.74
			136	48.74
			136	48.74
17/05/2024	11:38:22.264	12		48.745
			12	48.745
			12	48.745
17/05/2024	11:35:49.486	10		48.70
			10	48.70
			10	48.70
17/05/2024	11:30:46.849	41		48.69
			41	48.69
			41	48.69
17/05/2024	11:30:16.974	20		48.70
			20	48.70
			20	48.70
17/05/2024	11:29:31.575	85		48.69
			85	48.69
			85	48.69
17/05/2024	11:29:01.290	25		48.68
			25	48.68
			25	48.68
17/05/2024	11:25:39.217	20		48.655
			20	48.655
			20	48.655
17/05/2024	11:23:44.972	100		48.69
			100	48.69
			100	48.69
17/05/2024	11:23:05.150	110		48.665
			110	48.665
			110	48.665
17/05/2024	11:21:52.899	100		48.71
			100	48.71
			100	48.71
17/05/2024	11:21:36.776	40		48.71
			40	48.71
			40	48.71
17/05/2024	11:21:18.485	1		48.705
			1	48.705
			1	48.705
17/05/2024	11:19:55.812	40		48.71
			40	48.71
			40	48.71
17/05/2024	11:19:45.684	71		48.705
			71	48.705
			71	48.705
17/05/2024	11:18:39.218	50		48.71
			50	48.71
			50	48.71
17/05/2024	11:18:28.869	410		48.70
			205	48.70
			410	48.70
			205	48.70
17/05/2024	11:15:32.537	600		48.75
			600	48.75
			600	48.75
17/05/2024	11:14:58.307	40		48.74
			40	48.74
			40	48.74
17/05/2024	11:14:56.299	12		48.745
			12	48.745
			12	48.745
17/05/2024	11:14:22.545	15		48.74
			15	48.74
			15	48.74
17/05/2024	11:14:11.322	40		48.74
			40	48.74
			40	48.74
17/05/2024	11:13:10.761	300		48.72
			300	48.72
			300	48.72
17/05/2024	11:12:59.994	600		48.72
			600	48.72
			600	48.72
17/05/2024	11:12:40.324	600		48.735
			600	48.735
			600	48.735
17/05/2024	11:12:29.977	50		48.745
			50	48.745
			50	48.745
17/05/2024	11:10:45.128	70		48.775
			70	48.775
			70	48.775
17/05/2024	11:08:23.423	30		48.71
			30	48.71
			30	48.71
17/05/2024	11:06:39.054	16		48.74
			16	48.74
			16	48.74
17/05/2024	11:05:44.084	200		48.73
			200	48.73
			200	48.73
17/05/2024	11:05:36.337	50		48.72
			50	48.72
			50	48.72
17/05/2024	11:05:26.833	30		48.72
			30	48.72
			30	48.72
17/05/2024	11:05:12.048	100		48.735
			100	48.735
			100	48.735
17/05/2024	11:03:02.341	150		48.715
			150	48.715
			150	48.715
17/05/2024	11:02:55.081	2		48.715
			2	48.715
			2	48.715
17/05/2024	11:02:48.621	200		48.72
			200	48.72
			200	48.72
17/05/2024	11:01:22.714	150		48.71
			150	48.71
			150	48.71
17/05/2024	11:00:01.262	100		48.715
			100	48.715
			100	48.715
17/05/2024	10:58:56.985	18		48.75
			18	48.75
			18	48.75
17/05/2024	10:58:35.082	130		48.745
			130	48.745
			130	48.745
17/05/2024	10:55:59.674	200		48.79
			200	48.79
			200	48.79
17/05/2024	10:55:01.241	250		48.785
			250	48.785
			250	48.785
17/05/2024	10:55:01.026	165		48.78
			165	48.78
			165	48.78
17/05/2024	10:53:51.586	30		48.77
			30	48.77
			30	48.77
17/05/2024	10:53:46.016	30		48.78
			30	48.78
			30	48.78
17/05/2024	10:52:06.099	200		48.77
			200	48.77
			200	48.77
17/05/2024	10:51:00.709	50		48.77
			50	48.77
			50	48.77
17/05/2024	10:50:08.461	65		48.77
			65	48.77
			65	48.77
17/05/2024	10:49:27.956	90		48.77
			90	48.77
			90	48.77
17/05/2024	10:49:06.302	60		48.765
			60	48.765
			60	48.765
17/05/2024	10:47:24.510	82		48.75
			82	48.75
			82	48.75
17/05/2024	10:47:10.369	40		48.76
			40	48.76
			40	48.76
17/05/2024	10:46:35.785	100		48.745
			100	48.745
			100	48.745
17/05/2024	10:45:49.126	50		48.735
			50	48.735
			50	48.735
17/05/2024	10:45:30.258	200		48.745
			200	48.745
			200	48.745
17/05/2024	10:43:30.116	1		48.725
			1	48.725
			1	48.725
17/05/2024	10:42:57.593	50		48.70
			50	48.70
			50	48.70
17/05/2024	10:42:03.668	3		48.715
			3	48.715
			3	48.715
17/05/2024	10:41:08.461	10		48.72
			10	48.72
			10	48.72
17/05/2024	10:40:14.404	83		48.705
			83	48.705
			83	48.705
17/05/2024	10:39:56.004	100		48.70
			100	48.70
			100	48.70
17/05/2024	10:39:45.357	35		48.665
			35	48.665
			35	48.665
17/05/2024	10:36:57.707	221		48.65
			200	48.65
			21	48.65
			221	48.65
17/05/2024	10:36:52.524	50		48.655
			50	48.655
			50	48.655
17/05/2024	10:36:51.367	50		48.655
			50	48.655
			50	48.655
17/05/2024	10:34:46.763	300		48.66
			300	48.66
			300	48.66
17/05/2024	10:34:20.439	20		48.67
			20	48.67
			20	48.67
17/05/2024	10:33:28.995	102		48.67
			102	48.67
			102	48.67
17/05/2024	10:32:43.666	20		48.68
			20	48.68
			20	48.68
17/05/2024	10:32:11.335	350		48.675
			350	48.675
			350	48.675
17/05/2024	10:31:52.915	41		48.695
			41	48.695
			41	48.695
17/05/2024	10:31:05.247	125		48.69
			125	48.69
			125	48.69
17/05/2024	10:30:52.034	392		48.685
			392	48.685
			392	48.685
17/05/2024	10:30:41.552	5		48.69
			5	48.69
			5	48.69
17/05/2024	10:30:16.001	125		48.70
			125	48.70
			125	48.70
17/05/2024	10:29:40.333	10		48.70
			10	48.70
			10	48.70
17/05/2024	10:29:26.948	30		48.70
			30	48.70
			30	48.70
17/05/2024	10:29:02.998	42		48.71
			42	48.71
			42	48.71
17/05/2024	10:28:12.635	100		48.685
			100	48.685
			100	48.685
17/05/2024	10:28:04.481	450		48.70
			300	48.70
			100	48.70
			450	48.70
			50	48.70
17/05/2024	10:27:29.100	20		48.725
			20	48.725
			20	48.725
17/05/2024	10:26:45.969	23		48.735
			23	48.735
			23	48.735
17/05/2024	10:26:26.373	100		48.745
			100	48.745
			100	48.745
17/05/2024	10:26:18.921	100		48.74
			100	48.74
			100	48.74
17/05/2024	10:25:53.431	50		48.75
			50	48.75
			50	48.75
17/05/2024	10:21:53.228	5		48.80
			5	48.80
			5	48.80
17/05/2024	10:18:18.254	21		48.825
			21	48.825
			21	48.825
17/05/2024	10:18:01.975	50		48.82
			50	48.82
			50	48.82
17/05/2024	10:14:12.415	400		48.795
			400	48.795
			400	48.795
17/05/2024	10:14:03.874	600		48.795
			600	48.795
			600	48.795
17/05/2024	10:13:26.074	3		48.80
			3	48.80
			3	48.80
17/05/2024	10:13:24.256	45		48.795
			45	48.795
			45	48.795
17/05/2024	10:10:15.967	1		48.78
			1	48.78
			1	48.78
17/05/2024	10:09:13.701	50		48.75
			50	48.75
			50	48.75
17/05/2024	10:08:26.653	600		48.78
			600	48.78
			600	48.78
17/05/2024	10:08:05.161	500		48.81
			500	48.81
			500	48.81
17/05/2024	10:07:36.793	32		48.83
			32	48.83
			32	48.83
17/05/2024	10:07:07.686	61		48.86
			61	48.86
			61	48.86
17/05/2024	10:03:50.940	20		48.815
			20	48.815
			20	48.815
17/05/2024	10:02:15.205	150		48.865
			150	48.865
			150	48.865
17/05/2024	10:01:47.412	200		48.875
			200	48.875
			200	48.875
17/05/2024	09:59:58.281	100		48.89
			100	48.89
			100	48.89
17/05/2024	09:59:41.252	2		48.90
			2	48.90
			2	48.90
17/05/2024	09:59:33.381	894		48.875
			894	48.875
			894	48.875
17/05/2024	09:59:25.357	606		48.89
			600	48.89
			606	48.89
			6	48.89
17/05/2024	09:59:02.604	600		48.89
			600	48.89
			600	48.89
17/05/2024	09:56:28.906	100		48.88
			100	48.88
			100	48.88
17/05/2024	09:55:45.568	300		48.905
			300	48.905
			300	48.905
17/05/2024	09:55:22.115	50		48.93
			50	48.93
			50	48.93
17/05/2024	09:55:01.183	6		48.915
			6	48.915
			6	48.915
17/05/2024	09:52:40.051	10		49.005
			10	49.005
			10	49.005
17/05/2024	09:51:04.542	74		49.00
			50	49.00
			24	49.00
			74	49.00
17/05/2024	09:47:32.122	3		48.83
			3	48.83
			3	48.83
17/05/2024	09:46:24.362	50		48.815
			50	48.815
			50	48.815
17/05/2024	09:46:09.030	40		48.81
			40	48.81
			40	48.81
17/05/2024	09:44:59.580	100		48.775
			100	48.775
			100	48.775
17/05/2024	09:43:21.890	300		48.81
			300	48.81
			300	48.81
17/05/2024	09:42:56.219	100		48.80
			100	48.80
			100	48.80
17/05/2024	09:42:30.708	70		48.765
			70	48.765
			70	48.765
17/05/2024	09:40:27.964	300		48.775
			300	48.775
			300	48.775
17/05/2024	09:40:21.513	42		48.78
			42	48.78
			42	48.78
17/05/2024	09:38:13.186	11		48.745
			11	48.745
			11	48.745
17/05/2024	09:37:56.579	100		48.75
			100	48.75
			100	48.75
17/05/2024	09:36:23.147	100		48.755
			100	48.755
			100	48.755
17/05/2024	09:35:37.226	8		48.755
			8	48.755
			8	48.755
17/05/2024	09:35:25.090	35		48.775
			35	48.775
			35	48.775
17/05/2024	09:35:02.698	8		48.795
			8	48.795
			8	48.795
17/05/2024	09:31:23.627	50		48.845
			50	48.845
			50	48.845
17/05/2024	09:30:44.602	50		48.865
			50	48.865
			50	48.865
17/05/2024	09:30:14.487	1		48.875
			1	48.875
			1	48.875
17/05/2024	09:30:13.398	132		48.875
			132	48.875
			132	48.875
17/05/2024	09:29:59.000	750		48.875
			750	48.875
			750	48.875
17/05/2024	09:28:32.934	100		48.845
			100	48.845
			100	48.845
17/05/2024	09:28:26.335	50		48.845
			50	48.845
			50	48.845
17/05/2024	09:27:43.902	500		48.875
			500	48.875
			500	48.875
17/05/2024	09:27:12.551	5		48.88
			5	48.88
			5	48.88
17/05/2024	09:27:07.966	130		48.89
			130	48.89
			130	48.89
17/05/2024	09:23:52.327	200		48.825
			200	48.825
			200	48.825
17/05/2024	09:23:33.320	150		48.82
			150	48.82
			150	48.82
17/05/2024	09:23:09.255	6		48.825
			6	48.825
			6	48.825
17/05/2024	09:22:54.531	65		48.85
			65	48.85
			65	48.85
17/05/2024	09:22:42.110	500		48.85
			500	48.85
			500	48.85
17/05/2024	09:21:03.529	21		48.90
			21	48.90
			21	48.90
17/05/2024	09:20:51.879	56		48.92
			56	48.92
			56	48.92
17/05/2024	09:20:36.412	60		48.905
			60	48.905
			60	48.905
17/05/2024	09:19:42.969	25		48.915
			25	48.915
			25	48.915
17/05/2024	09:16:49.126	50		49.01
			50	49.01
			50	49.01
17/05/2024	09:15:15.738	49		49.00
			49	49.00
			49	49.00
17/05/2024	09:14:32.626	50		49.045
			50	49.045
			50	49.045
17/05/2024	09:13:58.304	500		49.05
			500	49.05
			500	49.05
17/05/2024	09:13:25.613	18		49.035
			18	49.035
			18	49.035
17/05/2024	09:10:44.066	8		49.01
			8	49.01
			8	49.01
17/05/2024	09:09:05.350	20		48.97
			20	48.97
			20	48.97
17/05/2024	09:08:14.544	350		48.94
			350	48.94
			350	48.94
17/05/2024	09:05:28.843	100		48.945
			100	48.945
			100	48.945
17/05/2024	09:03:25.882	20		48.99
			20	48.99
			20	48.99
17/05/2024	09:02:01.908	1		49.03
			1	49.03
			1	49.03
17/05/2024	09:00:37.160	200		49.015
			200	49.015
			200	49.015
17/05/2024	09:00:28.777	150		49.02
			150	49.02
			150	49.02
17/05/2024	09:00:19.166	145		49.00
			30	49.00
			90	49.00
			145	49.00
			25	49.00
17/05/2024	09:00:11.124	200		48.90
			200	48.90
			200	48.90
17/05/2024	08:56:33.323	100		48.825
			75	48.825
			25	48.825
			100	48.825
17/05/2024	08:55:20.592	70		48.705
			70	48.705
			70	48.705
17/05/2024	08:55:06.005	20		48.825
			20	48.825
			20	48.825
17/05/2024	08:52:44.156	2		48.825
			2	48.825
			2	48.825
17/05/2024	08:52:10.744	100		48.825
			60	48.825
			40	48.825
			100	48.825
17/05/2024	08:52:04.025	2		48.825
			2	48.825
			2	48.825
17/05/2024	08:51:41.071	208		48.785
			100	48.785
			8	48.785
			100	48.785
			208	48.785
17/05/2024	08:48:27.762	18		48.745
			18	48.745
			18	48.745
17/05/2024	08:43:00.369	25		48.80
			25	48.80
			25	48.80
17/05/2024	08:40:43.862	500		48.745
			60	48.745
			500	48.745
			440	48.745
17/05/2024	08:33:00.825	192		48.745
			192	48.745
			107	48.745
			85	48.745
17/05/2024	08:32:34.611	25		48.745
			25	48.745
			25	48.745
17/05/2024	08:31:55.577	176		48.795
			80	48.795
			56	48.795
			40	48.795
			176	48.795
17/05/2024	08:29:55.171	7		48.80
			7	48.80
			7	48.80
17/05/2024	08:29:10.160	100		48.745
			60	48.745
			40	48.745
			100	48.745
17/05/2024	08:26:37.552	176		48.795
			56	48.795
			80	48.795
			40	48.795
			176	48.795
17/05/2024	08:25:33.570	52		48.745
			52	48.745
			52	48.745
17/05/2024	08:25:27.658	32		48.745
			32	48.745
			32	48.745
17/05/2024	08:25:01.091	8		48.825
			8	48.825
			8	48.825
17/05/2024	08:24:24.198	40		48.705
			40	48.705
			40	48.705
17/05/2024	08:23:48.046	100		48.705
			100	48.705
			100	48.705
17/05/2024	08:23:17.944	500		48.70
			20	48.70
			20	48.70
			150	48.70
			310	48.70
			500	48.70
17/05/2024	08:23:13.679	325		48.705
			60	48.705
			325	48.705
			75	48.705
			190	48.705
17/05/2024	08:17:31.508	302		48.705
			302	48.705
			95	48.705
			85	48.705
			50	48.705
			37	48.705
			35	48.705
17/05/2024	08:17:21.751	325		48.755
			145	48.755
			120	48.755
			325	48.755
			60	48.755

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

Gamestop Corp. Class A Bid: 19.802 / Ask: 19.938
Volume: 558 229
-21.67%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 14:14:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice