Tradegate BSX

BASF SE

366

166

50.48

Date	Time	Volume	Order Volume	Price
16/02/2026	09:51:26.186	50		50.48
			50	50.48
			50	50.48
16/02/2026	09:50:27.238	300		50.48
			300	50.48
			300	50.48
16/02/2026	09:48:50.387	800		50.48
			800	50.48
			800	50.48
16/02/2026	09:48:18.667	22		50.50
			22	50.50
			22	50.50
16/02/2026	09:48:10.288	20		50.46
			20	50.46
			20	50.46
16/02/2026	09:48:02.656	21		50.50
			21	50.50
			21	50.50
16/02/2026	09:47:46.271	30		50.48
			30	50.48
			30	50.48
16/02/2026	09:47:17.371	50		50.46
			50	50.46
			50	50.46
16/02/2026	09:46:49.024	3		50.46
			3	50.46
			3	50.46
16/02/2026	09:45:48.952	133		50.46
			133	50.46
			133	50.46
16/02/2026	09:45:22.843	21		50.44
			21	50.44
			11	50.44
			10	50.44
16/02/2026	09:44:52.273	200		50.46
			200	50.46
			200	50.46
16/02/2026	09:44:46.850	21		50.48
			21	50.48
			21	50.48
16/02/2026	09:44:26.096	200		50.48
			200	50.48
			200	50.48
16/02/2026	09:43:32.048	170		50.48
			170	50.48
			170	50.48
16/02/2026	09:42:25.797	20		50.52
			20	50.52
			20	50.52
16/02/2026	09:41:39.700	30		50.52
			30	50.52
			30	50.52
16/02/2026	09:39:32.646	1		50.50
			1	50.50
			1	50.50
16/02/2026	09:39:06.390	30		50.52
			30	50.52
			30	50.52
16/02/2026	09:37:16.448	50		50.50
			50	50.50
			50	50.50
16/02/2026	09:36:19.859	2 213		50.46
			1 450	50.46
			2 213	50.46
			500	50.46
			200	50.46
			13	50.46
			25	50.46
			25	50.46
16/02/2026	09:36:12.934	584		50.50
			500	50.50
			30	50.50
			584	50.50
			50	50.50
			4	50.50
16/02/2026	09:36:12.767	300		50.52
			300	50.52
			300	50.52
16/02/2026	09:35:52.478	800		50.52
			800	50.52
			800	50.52
16/02/2026	09:35:46.091	800		50.52
			800	50.52
			800	50.52
16/02/2026	09:35:44.917	6		50.52
			6	50.52
			6	50.52
16/02/2026	09:34:51.279	100		50.56
			100	50.56
			100	50.56
16/02/2026	09:34:38.487	360		50.54
			360	50.54
			360	50.54
16/02/2026	09:34:09.749	196		50.52
			196	50.52
			196	50.52
16/02/2026	09:32:19.206	100		50.56
			100	50.56
			100	50.56
16/02/2026	09:32:18.336	200		50.58
			200	50.58
			200	50.58
16/02/2026	09:31:59.078	800		50.58
			800	50.58
			800	50.58
16/02/2026	09:31:35.439	90		50.60
			10	50.60
			60	50.60
			20	50.60
			31	50.60
			29	50.60
			30	50.60
16/02/2026	09:30:39.748	501		50.58
			501	50.58
			501	50.58
16/02/2026	09:29:45.340	40		50.52
			40	50.52
			40	50.52
16/02/2026	09:29:14.740	410		50.54
			410	50.54
			100	50.54
			150	50.54
			100	50.54
			60	50.54
16/02/2026	09:29:14.707	24		50.54
			24	50.54
			24	50.54
16/02/2026	09:29:14.583	500		50.60
			500	50.60
			100	50.60
			400	50.60
16/02/2026	09:28:42.488	500		50.60
			500	50.60
			500	50.60
16/02/2026	09:28:39.956	1		50.68
			1	50.68
			1	50.68
16/02/2026	09:28:35.075	55		50.64
			55	50.64
			55	50.64
16/02/2026	09:28:28.605	260		50.62
			260	50.62
			210	50.62
			50	50.62
16/02/2026	09:27:18.965	750		50.66
			750	50.66
			750	50.66
16/02/2026	09:27:00.764	9		50.66
			9	50.66
			9	50.66
16/02/2026	09:26:01.583	2		50.70
			2	50.70
			2	50.70
16/02/2026	09:25:58.542	140		50.70
			50	50.70
			140	50.70
			90	50.70
16/02/2026	09:25:48.421	30		50.70
			30	50.70
			30	50.70
16/02/2026	09:25:31.360	20		50.72
			20	50.72
			20	50.72
16/02/2026	09:24:40.957	65		50.66
			4	50.66
			65	50.66
			61	50.66
16/02/2026	09:23:16.548	600		50.74
			600	50.74
			600	50.74
16/02/2026	09:22:25.544	10		50.72
			10	50.72
			10	50.72
16/02/2026	09:21:32.298	350		50.76
			350	50.76
			350	50.76
16/02/2026	09:19:44.481	215		50.78
			215	50.78
			215	50.78
16/02/2026	09:19:12.101	20		50.74
			20	50.74
			20	50.74
16/02/2026	09:18:56.730	80		50.80
			80	50.80
			80	50.80
16/02/2026	09:18:42.483	70		50.82
			70	50.82
			70	50.82
16/02/2026	09:18:39.134	74		50.82
			19	50.82
			70	50.82
			55	50.82
			4	50.82
16/02/2026	09:16:09.622	500		50.72
			500	50.72
			500	50.72
16/02/2026	09:15:40.568	47		50.68
			47	50.68
			47	50.68
16/02/2026	09:15:40.454	150		50.70
			150	50.70
			150	50.70
16/02/2026	09:15:31.864	150		50.74
			150	50.74
			150	50.74
16/02/2026	09:14:44.405	164		50.80
			164	50.80
			164	50.80
16/02/2026	09:14:09.948	800		50.80
			800	50.80
			800	50.80
16/02/2026	09:13:49.812	400		50.78
			400	50.78
			400	50.78
16/02/2026	09:13:15.503	100		50.88
			100	50.88
			100	50.88
16/02/2026	09:12:55.945	200		50.92
			200	50.92
			200	50.92
16/02/2026	09:12:42.427	800		50.92
			800	50.92
			800	50.92
16/02/2026	09:11:52.537	600		50.98
			600	50.98
			600	50.98
16/02/2026	09:11:49.454	1		51.00
			1	51.00
			1	51.00
16/02/2026	09:11:39.612	10		50.98
			10	50.98
			10	50.98
16/02/2026	09:11:14.945	357		51.00
			357	51.00
			357	51.00
16/02/2026	09:11:12.737	20		50.98
			20	50.98
			20	50.98
16/02/2026	09:11:04.367	30		50.98
			30	50.98
			30	50.98
16/02/2026	09:10:52.976	40		51.00
			40	51.00
			40	51.00
16/02/2026	09:10:42.917	5		50.98
			5	50.98
			5	50.98
16/02/2026	09:10:41.501	24		50.98
			24	50.98
			24	50.98
16/02/2026	09:10:01.476	800		51.06
			800	51.06
			800	51.06
16/02/2026	09:07:11.692	60		50.90
			60	50.90
			60	50.90
16/02/2026	09:07:11.630	200		50.96
			200	50.96
			200	50.96
16/02/2026	09:07:06.479	50		50.90
			50	50.90
			50	50.90
16/02/2026	09:06:45.479	15		50.86
			15	50.86
			15	50.86
16/02/2026	09:06:34.801	10		50.90
			10	50.90
			10	50.90
16/02/2026	09:06:14.901	100		50.92
			100	50.92
			100	50.92
16/02/2026	09:05:31.523	1		50.86
			1	50.86
			1	50.86
16/02/2026	09:05:13.335	80		50.92
			80	50.92
			80	50.92
16/02/2026	09:03:35.600	494		50.84
			494	50.84
			494	50.84
16/02/2026	09:02:52.955	250		50.84
			250	50.84
			250	50.84
16/02/2026	09:02:17.732	5		50.80
			5	50.80
			5	50.80
16/02/2026	09:01:51.284	30		50.86
			30	50.86
			30	50.86
16/02/2026	09:01:49.253	250		50.80
			250	50.80
			250	50.80
16/02/2026	09:01:44.552	200		50.82
			200	50.82
			200	50.82
16/02/2026	09:01:38.451	51		50.82
			51	50.82
			51	50.82
16/02/2026	09:01:38.030	50		50.84
			50	50.84
			50	50.84
16/02/2026	09:01:07.298	200		50.80
			200	50.80
			200	50.80
16/02/2026	09:00:41.820	500		50.90
			500	50.90
			500	50.90
16/02/2026	09:00:41.684	100		50.92
			7	50.92
			100	50.92
			93	50.92
16/02/2026	08:57:15.419	199		50.92
			199	50.92
			199	50.92
16/02/2026	08:56:53.775	121		50.92
			121	50.92
			121	50.92
16/02/2026	08:56:20.548	7		50.92
			7	50.92
			7	50.92
16/02/2026	08:51:56.951	20		50.92
			20	50.92
			20	50.92
16/02/2026	08:51:34.949	20		50.92
			20	50.92
			20	50.92
16/02/2026	08:51:03.297	500		51.04
			500	51.04
			500	51.04
16/02/2026	08:50:50.217	66		50.92
			15	50.92
			51	50.92
			66	50.92
16/02/2026	08:49:16.826	15		50.92
			15	50.92
			15	50.92
16/02/2026	08:48:16.503	50		50.92
			50	50.92
			50	50.92
16/02/2026	08:48:07.283	200		51.04
			200	51.04
			200	51.04
16/02/2026	08:43:30.460	12		50.92
			12	50.92
			12	50.92
16/02/2026	08:42:35.200	217		51.04
			100	51.04
			217	51.04
			117	51.04
16/02/2026	08:36:33.207	150		51.04
			150	51.04
			150	51.04
16/02/2026	08:36:25.968	1		51.04
			1	51.04
			1	51.04
16/02/2026	08:36:23.431	30		50.92
			30	50.92
			30	50.92
16/02/2026	08:35:06.474	500		51.04
			250	51.04
			500	51.04
			100	51.04
			150	51.04
16/02/2026	08:32:01.501	130		51.04
			50	51.04
			19	51.04
			51	51.04
			10	51.04
			130	51.04
16/02/2026	08:29:58.092	115		50.98
			50	50.98
			115	50.98
			50	50.98
			15	50.98
16/02/2026	08:29:09.939	2 450		50.82
			10	50.82
			250	50.82
			10	50.82
			10	50.82
			2 450	50.82
			2 170	50.82
16/02/2026	08:27:58.353	550		50.86
			550	50.86
			50	50.86
			400	50.86
			100	50.86
16/02/2026	08:27:49.556	85		50.86
			50	50.86
			85	50.86
			10	50.86
			15	50.86
			10	50.86
16/02/2026	08:27:33.769	40		51.04
			40	51.04
			40	51.04
16/02/2026	08:25:45.361	60		50.86
			50	50.86
			10	50.86
			60	50.86
16/02/2026	08:25:22.155	10		50.86
			10	50.86
			10	50.86
16/02/2026	08:23:13.127	10		50.84
			10	50.84
			10	50.84
16/02/2026	08:23:04.248	200		51.04
			200	51.04
			15	51.04
			50	51.04
			35	51.04
			50	51.04
			50	51.04
16/02/2026	08:22:06.874	200		50.86
			200	50.86
			40	50.86
			10	50.86
			50	50.86
			50	50.86
			50	50.86
16/02/2026	08:19:47.747	50		50.98
			50	50.98
			50	50.98
16/02/2026	08:19:12.467	19		50.86
			15	50.86
			4	50.86
			19	50.86
16/02/2026	08:18:35.384	10		50.86
			10	50.86
			10	50.86
16/02/2026	08:18:12.681	250		51.00
			50	51.00
			200	51.00
			250	51.00
16/02/2026	08:17:25.884	190		50.88
			50	50.88
			50	50.88
			190	50.88
			50	50.88
			40	50.88
16/02/2026	08:17:20.196	50		51.08
			50	51.08
			50	51.08
16/02/2026	08:15:54.995	40		51.08
			40	51.08
			40	51.08
16/02/2026	08:14:49.777	2		50.86
			2	50.86
			2	50.86
16/02/2026	08:13:35.933	15		51.08
			15	51.08
			15	51.08
16/02/2026	08:12:53.740	10		51.08
			10	51.08
			10	51.08
16/02/2026	08:10:17.585	500		51.04
			280	51.04
			10	51.04
			100	51.04
			50	51.04
			50	51.04
			10	51.04
			500	51.04
16/02/2026	08:09:21.941	112		50.82
			112	50.82
			112	50.82
16/02/2026	08:08:52.739	100		50.82
			100	50.82
			100	50.82
16/02/2026	08:06:54.250	1		50.82
			1	50.82
			1	50.82
16/02/2026	08:05:12.916	1 878		50.76
			200	50.76
			1 678	50.76
			828	50.76
			500	50.76
			250	50.76
			250	50.76
			50	50.76
16/02/2026	08:04:58.115	710		50.86
			50	50.86
			50	50.86
			100	50.86
			710	50.86
			500	50.86
			10	50.86
16/02/2026	08:02:00.575	19		51.04
			19	51.04
			19	51.04
16/02/2026	08:01:51.225	456		51.04
			50	51.04
			156	51.04
			100	51.04
			150	51.04
			456	51.04
16/02/2026	08:00:31.319	2		51.04
			2	51.04
			2	51.04
16/02/2026	08:00:23.174	24		50.82
			10	50.82
			14	50.82
			24	50.82
16/02/2026	08:00:17.215	400		50.86
			100	50.86
			400	50.86
			300	50.86
16/02/2026	08:00:11.806	13		51.04
			13	51.04
			13	51.04
16/02/2026	08:00:09.580	101		50.86
			50	50.86
			101	50.86
			51	50.86
16/02/2026	07:57:37.538	29		51.04
			29	51.04
			29	51.04
16/02/2026	07:54:57.604	150		50.84
			50	50.84
			50	50.84
			150	50.84
			50	50.84
16/02/2026	07:53:46.546	100		51.08
			100	51.08
			100	51.08
16/02/2026	07:53:42.999	1 094		51.00
			1 094	51.00
			100	51.00
			310	51.00
			250	51.00
			10	51.00
			40	51.00
			22	51.00
			100	51.00
			100	51.00
			40	51.00
			25	51.00
			57	51.00
			20	51.00
			20	51.00
16/02/2026	07:53:29.694	500		50.98
			500	50.98
			500	50.98
16/02/2026	07:52:39.805	500		50.98
			103	50.98
			500	50.98
			150	50.98
			247	50.98
16/02/2026	07:52:18.499	560		50.96
			50	50.96
			30	50.96
			260	50.96
			530	50.96
			250	50.96
16/02/2026	07:51:17.062	500		50.94
			500	50.94
			500	50.94
16/02/2026	07:50:02.248	500		50.94
			500	50.94
			480	50.94
			20	50.94
16/02/2026	07:47:49.342	500		50.94
			500	50.94
			500	50.94
16/02/2026	07:47:31.362	500		50.94
			500	50.94
			500	50.94
16/02/2026	07:44:41.907	160		50.82
			160	50.82
			160	50.82
16/02/2026	07:43:12.749	5		50.82
			5	50.82
			5	50.82
16/02/2026	07:40:30.417	60		50.82
			60	50.82
			60	50.82
16/02/2026	07:34:43.955	620		50.90
			20	50.90
			100	50.90
			120	50.90
			500	50.90
			500	50.90
16/02/2026	07:34:12.917	500		50.88
			500	50.88
			500	50.88
16/02/2026	07:32:37.377	250		50.88
			250	50.88
			247	50.88
			3	50.88
16/02/2026	07:30:29.712	500		50.88
			500	50.88
			500	50.88
16/02/2026	07:30:19.195	500		50.88
			70	50.88
			30	50.88
			200	50.88
			165	50.88
			35	50.88
			500	50.88
16/02/2026	07:30:07.433	9 730		50.72
			20	50.72
			5	50.72
			100	50.72
			11	50.72
			55	50.72
			100	50.72
			200	50.72
			2	50.72
			3	50.72
			250	50.72
			200	50.72
			28	50.72
			39	50.72
			40	50.72
			150	50.72
			50	50.72
			8	50.72
			55	50.72
			500	50.72
			1	50.72
			196	50.72
			60	50.72
			5	50.72
			44	50.72
			4	50.72
			500	50.72
			1 000	50.72
			100	50.72
			120	50.72
			197	50.72
			5	50.72
			130	50.72
			95	50.72
			230	50.72
			5	50.72
			500	50.72
			57	50.72
			135	50.72
			21	50.72
			50	50.72
			90	50.72
			9	50.72
			250	50.72
			100	50.72
			152	50.72
			55	50.72
			3	50.72
			50	50.72
			92	50.72
			250	50.72
			354	50.72
			100	50.72
			30	50.72
			50	50.72
			11	50.72
			4	50.72
			100	50.72
			20	50.72
			315	50.72
			120	50.72
			90	50.72
			200	50.72
			75	50.72
			3 260	50.72
			777	50.72
			60	50.72
			17	50.72
			280	50.72
			321	50.72
			223	50.72
			60	50.72
			40	50.72
			250	50.72
			50	50.72
			51	50.72
			56	50.72
			50	50.72
			95	50.72
			21	50.72
			94	50.72
			50	50.72
			80	50.72
			500	50.72
			1	50.72
			70	50.72
			150	50.72
			4 500	50.72
			3	50.72
			50	50.72
			50	50.72
			35	50.72
			30	50.72
			250	50.72
			195	50.72

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: 6.10 / Ask: 6.15
Volume: 216 018
+6.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 09:51:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice