Tradegate BSX

freenet AG

265

190

33.42

Date	Time	Volume	Order Volume	Price
16/02/2026	13:05:17.621	33		33.42
			33	33.42
			33	33.42
16/02/2026	13:00:31.044	300		33.36
			300	33.36
			300	33.36
16/02/2026	12:57:28.156	300		33.40
			4	33.40
			300	33.40
			296	33.40
16/02/2026	12:52:47.903	300		33.38
			300	33.38
			300	33.38
16/02/2026	12:45:50.504	150		33.36
			150	33.36
			150	33.36
16/02/2026	12:45:03.298	50		33.34
			50	33.34
			50	33.34
16/02/2026	12:45:02.651	300		33.32
			300	33.32
			300	33.32
16/02/2026	12:44:09.589	300		33.34
			300	33.34
			300	33.34
16/02/2026	12:43:26.425	4 403		33.30
			4 403	33.30
			4 403	33.30
16/02/2026	12:43:04.292	300		33.34
			300	33.34
			300	33.34
16/02/2026	12:42:28.832	50		33.38
			50	33.38
			50	33.38
16/02/2026	12:41:44.350	150		33.38
			150	33.38
			150	33.38
16/02/2026	12:29:27.827	90		33.38
			90	33.38
			90	33.38
16/02/2026	12:25:44.467	50		33.34
			50	33.34
			50	33.34
16/02/2026	12:25:24.054	610		33.36
			81	33.36
			529	33.36
			610	33.36
16/02/2026	12:25:14.346	390		33.34
			390	33.34
			90	33.34
			300	33.34
16/02/2026	12:22:28.800	50		33.34
			50	33.34
			50	33.34
16/02/2026	12:21:11.366	200		33.34
			200	33.34
			200	33.34
16/02/2026	12:20:55.015	100		33.34
			100	33.34
			100	33.34
16/02/2026	12:19:19.533	181		33.34
			81	33.34
			100	33.34
			181	33.34
16/02/2026	12:19:17.795	409		33.32
			109	33.32
			300	33.32
			409	33.32
16/02/2026	12:19:16.762	191		33.32
			191	33.32
			191	33.32
16/02/2026	12:19:16.203	206		33.30
			200	33.30
			206	33.30
			6	33.30
16/02/2026	12:19:11.435	600		33.26
			600	33.26
			600	33.26
16/02/2026	12:17:38.096	1		33.26
			1	33.26
			1	33.26
16/02/2026	12:17:05.414	4		33.24
			4	33.24
			4	33.24
16/02/2026	12:13:40.565	21		33.24
			21	33.24
			21	33.24
16/02/2026	12:12:02.512	200		33.26
			200	33.26
			200	33.26
16/02/2026	12:06:17.867	200		33.24
			200	33.24
			200	33.24
16/02/2026	12:05:27.339	93		33.24
			93	33.24
			93	33.24
16/02/2026	12:05:11.253	30		33.24
			30	33.24
			30	33.24
16/02/2026	12:04:30.059	1 100		33.18
			1 100	33.18
			30	33.18
			1 070	33.18
16/02/2026	12:04:20.651	300		33.22
			300	33.22
			300	33.22
16/02/2026	12:03:26.349	237		33.22
			237	33.22
			237	33.22
16/02/2026	12:03:19.091	300		33.22
			300	33.22
			300	33.22
16/02/2026	12:00:01.043	200		33.24
			200	33.24
			200	33.24
16/02/2026	11:56:26.005	20		33.24
			20	33.24
			20	33.24
16/02/2026	11:54:35.846	30		33.22
			30	33.22
			30	33.22
16/02/2026	11:53:53.740	36		33.22
			36	33.22
			36	33.22
16/02/2026	11:51:58.836	100		33.24
			100	33.24
			100	33.24
16/02/2026	11:51:43.060	50		33.24
			50	33.24
			50	33.24
16/02/2026	11:48:30.455	40		33.24
			40	33.24
			40	33.24
16/02/2026	11:47:54.337	200		33.24
			200	33.24
			200	33.24
16/02/2026	11:45:33.253	250		33.22
			250	33.22
			250	33.22
16/02/2026	11:44:29.848	70		33.24
			70	33.24
			70	33.24
16/02/2026	11:44:27.936	25		33.22
			25	33.22
			25	33.22
16/02/2026	11:44:10.473	50		33.22
			50	33.22
			50	33.22
16/02/2026	11:40:27.627	10		33.24
			10	33.24
			10	33.24
16/02/2026	11:36:38.760	80		33.20
			80	33.20
			80	33.20
16/02/2026	11:32:32.124	100		33.20
			100	33.20
			100	33.20
16/02/2026	11:31:50.061	60		33.20
			60	33.20
			60	33.20
16/02/2026	11:31:46.168	300		33.20
			300	33.20
			300	33.20
16/02/2026	11:28:14.666	200		33.16
			200	33.16
			200	33.16
16/02/2026	11:28:05.426	300		33.16
			300	33.16
			300	33.16
16/02/2026	11:26:12.948	16		33.20
			16	33.20
			16	33.20
16/02/2026	11:17:44.455	30		33.16
			30	33.16
			30	33.16
16/02/2026	11:16:50.713	90		33.16
			90	33.16
			90	33.16
16/02/2026	11:16:41.637	50		33.16
			50	33.16
			50	33.16
16/02/2026	11:16:20.884	150		33.20
			150	33.20
			150	33.20
16/02/2026	11:15:34.324	15		33.24
			15	33.24
			15	33.24
16/02/2026	11:13:32.813	150		33.22
			150	33.22
			150	33.22
16/02/2026	11:13:27.531	170		33.22
			170	33.22
			170	33.22
16/02/2026	11:12:51.719	206		33.18
			206	33.18
			206	33.18
16/02/2026	11:12:37.516	300		33.18
			300	33.18
			300	33.18
16/02/2026	11:11:00.129	84		33.20
			84	33.20
			84	33.20
16/02/2026	11:00:49.337	1		33.22
			1	33.22
			1	33.22
16/02/2026	10:58:35.125	300		33.18
			300	33.18
			300	33.18
16/02/2026	10:57:34.170	200		33.18
			200	33.18
			200	33.18
16/02/2026	10:57:27.720	300		33.18
			300	33.18
			300	33.18
16/02/2026	10:55:59.921	300		33.22
			300	33.22
			300	33.22
16/02/2026	10:53:01.148	10		33.22
			10	33.22
			10	33.22
16/02/2026	10:52:11.880	1		33.18
			1	33.18
			1	33.18
16/02/2026	10:47:07.558	50		33.22
			50	33.22
			50	33.22
16/02/2026	10:45:58.122	60		33.22
			60	33.22
			60	33.22
16/02/2026	10:45:34.015	6		33.22
			6	33.22
			6	33.22
16/02/2026	10:44:40.588	100		33.20
			100	33.20
			100	33.20
16/02/2026	10:44:33.171	300		33.20
			300	33.20
			300	33.20
16/02/2026	10:42:02.345	50		33.22
			50	33.22
			50	33.22
16/02/2026	10:38:55.630	76		33.22
			76	33.22
			76	33.22
16/02/2026	10:37:51.521	100		33.22
			100	33.22
			100	33.22
16/02/2026	10:34:12.319	70		33.20
			70	33.20
			70	33.20
16/02/2026	10:33:48.510	300		33.20
			300	33.20
			300	33.20
16/02/2026	10:33:29.754	150		33.24
			150	33.24
			150	33.24
16/02/2026	10:29:58.449	60		33.24
			60	33.24
			60	33.24
16/02/2026	10:29:19.131	65		33.26
			65	33.26
			65	33.26
16/02/2026	10:29:04.582	300		33.24
			300	33.24
			300	33.24
16/02/2026	10:27:44.832	42		33.20
			42	33.20
			42	33.20
16/02/2026	10:26:37.311	1		33.24
			1	33.24
			1	33.24
16/02/2026	10:26:35.684	40		33.20
			40	33.20
			40	33.20
16/02/2026	10:21:08.630	20		33.24
			20	33.24
			20	33.24
16/02/2026	10:20:49.633	4		33.24
			4	33.24
			4	33.24
16/02/2026	10:20:47.950	200		33.24
			200	33.24
			200	33.24
16/02/2026	10:19:26.160	200		33.20
			200	33.20
			200	33.20
16/02/2026	10:19:19.707	25		33.22
			25	33.22
			25	33.22
16/02/2026	10:15:40.681	1 514		33.18
			1 214	33.18
			300	33.18
			1 514	33.18
16/02/2026	10:14:58.457	50		33.18
			50	33.18
			50	33.18
16/02/2026	10:14:48.741	200		33.16
			200	33.16
			200	33.16
16/02/2026	10:10:58.554	300		33.16
			300	33.16
			300	33.16
16/02/2026	10:09:38.238	135		33.18
			135	33.18
			135	33.18
16/02/2026	10:08:52.675	1		33.18
			1	33.18
			1	33.18
16/02/2026	10:04:22.097	100		33.18
			100	33.18
			100	33.18
16/02/2026	10:02:53.612	200		33.18
			200	33.18
			200	33.18
16/02/2026	10:00:47.158	45		33.18
			45	33.18
			45	33.18
16/02/2026	09:59:33.662	300		33.16
			300	33.16
			300	33.16
16/02/2026	09:58:38.119	200		33.18
			200	33.18
			200	33.18
16/02/2026	09:53:35.697	60		33.12
			60	33.12
			60	33.12
16/02/2026	09:52:04.012	40		33.12
			40	33.12
			40	33.12
16/02/2026	09:47:11.329	5		33.08
			5	33.08
			5	33.08
16/02/2026	09:46:39.761	200		33.08
			200	33.08
			200	33.08
16/02/2026	09:46:32.179	300		33.08
			300	33.08
			300	33.08
16/02/2026	09:45:49.870	10		33.06
			10	33.06
			10	33.06
16/02/2026	09:45:20.969	200		33.04
			200	33.04
			200	33.04
16/02/2026	09:43:35.455	5		33.04
			5	33.04
			5	33.04
16/02/2026	09:40:35.322	100		33.00
			100	33.00
			100	33.00
16/02/2026	09:39:48.833	235		33.00
			25	33.00
			160	33.00
			50	33.00
			235	33.00
16/02/2026	09:39:48.763	300		33.00
			20	33.00
			150	33.00
			5	33.00
			300	33.00
			125	33.00
16/02/2026	09:39:28.921	300		33.02
			300	33.02
			300	33.02
16/02/2026	09:36:01.298	3 173		33.02
			2 830	33.02
			3 173	33.02
			303	33.02
			40	33.02
16/02/2026	09:35:52.557	4 300		33.02
			300	33.02
			4 000	33.02
			4 300	33.02
16/02/2026	09:35:09.948	300		33.02
			300	33.02
			300	33.02
16/02/2026	09:34:05.936	14 000		33.02
			13 981	33.02
			19	33.02
			6 000	33.02
			8 000	33.02
16/02/2026	09:32:40.976	300		33.02
			300	33.02
			300	33.02
16/02/2026	09:31:31.302	18		33.06
			18	33.06
			18	33.06
16/02/2026	09:31:31.193	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:31.043	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:30.902	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:30.763	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:30.586	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:30.461	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:29.337	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:29.184	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:31:29.023	300		33.06
			18	33.06
			300	33.06
			282	33.06
16/02/2026	09:30:51.457	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:30:43.614	8		33.08
			8	33.08
			8	33.08
16/02/2026	09:30:24.638	300		33.08
			300	33.08
			300	33.08
16/02/2026	09:30:21.701	165		33.10
			165	33.10
			165	33.10
16/02/2026	09:29:58.149	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:27:04.189	100		33.08
			100	33.08
			100	33.08
16/02/2026	09:26:50.864	230		33.04
			115	33.04
			115	33.04
			230	33.04
16/02/2026	09:25:10.978	1 000		33.04
			1 000	33.04
			550	33.04
			450	33.04
16/02/2026	09:24:47.257	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:24:32.513	3		33.06
			3	33.06
			3	33.06
16/02/2026	09:23:40.839	10		33.06
			10	33.06
			10	33.06
16/02/2026	09:22:50.357	70		33.06
			70	33.06
			70	33.06
16/02/2026	09:22:35.546	300		33.06
			300	33.06
			300	33.06
16/02/2026	09:20:50.076	15		33.10
			15	33.10
			15	33.10
16/02/2026	09:20:24.042	200		33.04
			200	33.04
			200	33.04
16/02/2026	09:20:16.939	5		33.08
			5	33.08
			5	33.08
16/02/2026	09:19:27.889	30		33.10
			30	33.10
			30	33.10
16/02/2026	09:19:07.183	300		33.10
			300	33.10
			300	33.10
16/02/2026	09:18:50.659	4 324		33.10
			12	33.10
			4 312	33.10
			4 324	33.10
16/02/2026	09:18:39.106	388		33.10
			5	33.10
			300	33.10
			388	33.10
			78	33.10
			5	33.10
16/02/2026	09:17:09.849	300		33.10
			300	33.10
			300	33.10
16/02/2026	09:15:00.877	18		33.14
			18	33.14
			18	33.14
16/02/2026	09:10:17.670	300		33.12
			300	33.12
			300	33.12
16/02/2026	09:09:33.668	2 900		33.08
			2 800	33.08
			2 900	33.08
			100	33.08
16/02/2026	09:09:10.541	200		33.06
			200	33.06
			200	33.06
16/02/2026	09:01:36.367	200		33.04
			200	33.04
			200	33.04
16/02/2026	09:00:59.217	450		33.10
			250	33.10
			450	33.10
			200	33.10
16/02/2026	09:00:59.084	200		33.10
			200	33.10
			200	33.10
16/02/2026	09:00:58.896	200		33.10
			200	33.10
			200	33.10
16/02/2026	09:00:48.500	200		33.10
			50	33.10
			50	33.10
			200	33.10
			100	33.10
16/02/2026	09:00:41.690	200		33.10
			200	33.10
			200	33.10
16/02/2026	08:59:00.030	50		33.30
			50	33.30
			50	33.30
16/02/2026	08:57:49.791	100		33.30
			78	33.30
			22	33.30
			100	33.30
16/02/2026	08:57:22.319	1		33.12
			1	33.12
			1	33.12
16/02/2026	08:54:49.831	80		33.12
			80	33.12
			80	33.12
16/02/2026	08:53:10.151	67		33.12
			67	33.12
			67	33.12
16/02/2026	08:51:29.604	7		33.12
			7	33.12
			7	33.12
16/02/2026	08:43:24.890	60		33.22
			60	33.22
			60	33.22
16/02/2026	08:40:48.000	30		33.08
			30	33.08
			30	33.08
16/02/2026	08:40:00.302	88		33.22
			88	33.22
			88	33.22
16/02/2026	08:38:20.678	170		33.08
			90	33.08
			80	33.08
			170	33.08
16/02/2026	08:38:15.295	280		33.14
			280	33.14
			100	33.14
			180	33.14
16/02/2026	08:38:01.381	200		33.16
			78	33.16
			122	33.16
			200	33.16
16/02/2026	08:36:17.507	3		33.16
			3	33.16
			3	33.16
16/02/2026	08:33:50.687	50		33.32
			50	33.32
			50	33.32
16/02/2026	08:32:58.292	45		33.16
			45	33.16
			45	33.16
16/02/2026	08:29:58.495	32		33.22
			32	33.22
			32	33.22
16/02/2026	08:04:05.662	60		33.04
			60	33.04
			60	33.04
16/02/2026	08:02:23.147	10		33.04
			10	33.04
			10	33.04
16/02/2026	08:00:52.803	1		33.32
			1	33.32
			1	33.32
16/02/2026	08:00:32.754	17		33.04
			17	33.04
			17	33.04
16/02/2026	07:59:33.885	4 122		33.22
			4 122	33.22
			4 122	33.22
16/02/2026	07:58:43.067	278		33.22
			78	33.22
			200	33.22
			278	33.22
16/02/2026	07:56:47.633	278		33.16
			178	33.16
			100	33.16
			278	33.16
16/02/2026	07:54:53.678	63		33.16
			63	33.16
			63	33.16
16/02/2026	07:54:40.241	300		33.04
			222	33.04
			78	33.04
			300	33.04
16/02/2026	07:31:05.030	10 967		33.04
			2	33.04
			100	33.04
			100	33.04
			319	33.04
			25	33.04
			10 000	33.04
			10 865	33.04
			30	33.04
			200	33.04
			243	33.04
			50	33.04
16/02/2026	07:30:14.004	1 553		33.06
			10	33.06
			14	33.06
			155	33.06
			100	33.06
			9	33.06
			5	33.06
			41	33.06
			25	33.06
			7	33.06
			1 300	33.06
			14	33.06
			30	33.06
			24	33.06
			140	33.06
			200	33.06
			208	33.06
			449	33.06
			75	33.06
			300	33.06

Copyright © 2026 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

DF Deutsche Forfait AG Bid: 6.20 / Ask: 6.25
Volume: 354 816
+7.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 13:07:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice