BP PLC
- Information
- Last
- Buy
- Sell
313
272
4.8035
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 18:19:39.808 | 131 | 4.8035 | |
| 131 | 4.8035 | |||
| 131 | 4.8035 | |||
| 18/12/2025 | 18:17:36.382 | 208 | 4.8035 | |
| 208 | 4.8035 | |||
| 208 | 4.8035 | |||
| 18/12/2025 | 18:14:42.996 | 250 | 4.812 | |
| 250 | 4.812 | |||
| 250 | 4.812 | |||
| 18/12/2025 | 18:14:30.116 | 120 | 4.812 | |
| 120 | 4.812 | |||
| 120 | 4.812 | |||
| 18/12/2025 | 17:50:03.060 | 200 | 4.819 | |
| 200 | 4.819 | |||
| 200 | 4.819 | |||
| 18/12/2025 | 17:48:51.620 | 1 000 | 4.8115 | |
| 1 000 | 4.8115 | |||
| 1 000 | 4.8115 | |||
| 18/12/2025 | 17:40:48.649 | 10 | 4.8215 | |
| 10 | 4.8215 | |||
| 10 | 4.8215 | |||
| 18/12/2025 | 17:38:07.104 | 492 | 4.804 | |
| 492 | 4.804 | |||
| 492 | 4.804 | |||
| 18/12/2025 | 17:37:15.749 | 590 | 4.804 | |
| 390 | 4.804 | |||
| 200 | 4.804 | |||
| 590 | 4.804 | |||
| 18/12/2025 | 17:29:43.108 | 1 000 | 4.8035 | |
| 350 | 4.8035 | |||
| 650 | 4.8035 | |||
| 1 000 | 4.8035 | |||
| 18/12/2025 | 17:21:25.061 | 681 | 4.7965 | |
| 681 | 4.7965 | |||
| 681 | 4.7965 | |||
| 18/12/2025 | 17:20:22.413 | 100 | 4.7935 | |
| 100 | 4.7935 | |||
| 100 | 4.7935 | |||
| 18/12/2025 | 17:19:12.924 | 1 000 | 4.791 | |
| 1 000 | 4.791 | |||
| 1 000 | 4.791 | |||
| 18/12/2025 | 17:18:56.303 | 1 525 | 4.79 | |
| 100 | 4.79 | |||
| 300 | 4.79 | |||
| 1 525 | 4.79 | |||
| 325 | 4.79 | |||
| 800 | 4.79 | |||
| 18/12/2025 | 17:15:22.081 | 500 | 4.798 | |
| 500 | 4.798 | |||
| 500 | 4.798 | |||
| 18/12/2025 | 17:14:56.058 | 250 | 4.7965 | |
| 250 | 4.7965 | |||
| 250 | 4.7965 | |||
| 18/12/2025 | 17:12:11.097 | 500 | 4.799 | |
| 500 | 4.799 | |||
| 500 | 4.799 | |||
| 18/12/2025 | 17:12:07.606 | 4 000 | 4.80 | |
| 4 000 | 4.80 | |||
| 4 000 | 4.80 | |||
| 18/12/2025 | 17:09:58.581 | 650 | 4.801 | |
| 650 | 4.801 | |||
| 650 | 4.801 | |||
| 18/12/2025 | 17:08:52.876 | 250 | 4.809 | |
| 250 | 4.809 | |||
| 250 | 4.809 | |||
| 18/12/2025 | 17:08:52.285 | 816 | 4.809 | |
| 816 | 4.809 | |||
| 816 | 4.809 | |||
| 18/12/2025 | 17:08:46.243 | 7 500 | 4.809 | |
| 7 500 | 4.809 | |||
| 7 500 | 4.809 | |||
| 18/12/2025 | 17:08:09.748 | 2 000 | 4.81 | |
| 2 000 | 4.81 | |||
| 2 000 | 4.81 | |||
| 18/12/2025 | 17:03:57.472 | 7 500 | 4.8075 | |
| 7 500 | 4.8075 | |||
| 7 500 | 4.8075 | |||
| 18/12/2025 | 17:02:20.181 | 150 | 4.81 | |
| 150 | 4.81 | |||
| 150 | 4.81 | |||
| 18/12/2025 | 16:59:40.122 | 3 | 4.8145 | |
| 3 | 4.8145 | |||
| 3 | 4.8145 | |||
| 18/12/2025 | 16:58:11.983 | 100 | 4.8135 | |
| 100 | 4.8135 | |||
| 100 | 4.8135 | |||
| 18/12/2025 | 16:57:38.618 | 500 | 4.8135 | |
| 500 | 4.8135 | |||
| 500 | 4.8135 | |||
| 18/12/2025 | 16:57:09.913 | 1 000 | 4.814 | |
| 1 000 | 4.814 | |||
| 1 000 | 4.814 | |||
| 18/12/2025 | 16:56:28.370 | 2 000 | 4.81 | |
| 2 000 | 4.81 | |||
| 2 000 | 4.81 | |||
| 18/12/2025 | 16:51:01.427 | 3 200 | 4.80 | |
| 3 200 | 4.80 | |||
| 3 200 | 4.80 | |||
| 18/12/2025 | 16:50:28.513 | 4 450 | 4.80 | |
| 150 | 4.80 | |||
| 4 450 | 4.80 | |||
| 2 500 | 4.80 | |||
| 1 000 | 4.80 | |||
| 800 | 4.80 | |||
| 18/12/2025 | 16:48:57.047 | 3 200 | 4.806 | |
| 3 200 | 4.806 | |||
| 3 200 | 4.806 | |||
| 18/12/2025 | 16:45:25.652 | 200 | 4.8065 | |
| 200 | 4.8065 | |||
| 200 | 4.8065 | |||
| 18/12/2025 | 16:44:01.103 | 490 | 4.808 | |
| 490 | 4.808 | |||
| 490 | 4.808 | |||
| 18/12/2025 | 16:43:47.183 | 300 | 4.808 | |
| 300 | 4.808 | |||
| 300 | 4.808 | |||
| 18/12/2025 | 16:42:38.498 | 400 | 4.803 | |
| 400 | 4.803 | |||
| 400 | 4.803 | |||
| 18/12/2025 | 16:40:13.156 | 275 | 4.8085 | |
| 275 | 4.8085 | |||
| 275 | 4.8085 | |||
| 18/12/2025 | 16:39:56.201 | 300 | 4.813 | |
| 300 | 4.813 | |||
| 300 | 4.813 | |||
| 18/12/2025 | 16:39:41.082 | 500 | 4.8125 | |
| 500 | 4.8125 | |||
| 500 | 4.8125 | |||
| 18/12/2025 | 16:39:37.002 | 7 500 | 4.8125 | |
| 7 500 | 4.8125 | |||
| 7 500 | 4.8125 | |||
| 18/12/2025 | 16:39:21.156 | 300 | 4.8135 | |
| 300 | 4.8135 | |||
| 300 | 4.8135 | |||
| 18/12/2025 | 16:38:47.805 | 1 000 | 4.815 | |
| 1 000 | 4.815 | |||
| 1 000 | 4.815 | |||
| 18/12/2025 | 16:38:37.458 | 1 000 | 4.814 | |
| 1 000 | 4.814 | |||
| 1 000 | 4.814 | |||
| 18/12/2025 | 16:35:53.968 | 652 | 4.8065 | |
| 652 | 4.8065 | |||
| 652 | 4.8065 | |||
| 18/12/2025 | 16:35:43.105 | 50 | 4.806 | |
| 50 | 4.806 | |||
| 50 | 4.806 | |||
| 18/12/2025 | 16:33:49.989 | 100 | 4.8135 | |
| 100 | 4.8135 | |||
| 100 | 4.8135 | |||
| 18/12/2025 | 16:29:58.340 | 400 | 4.81 | |
| 400 | 4.81 | |||
| 400 | 4.81 | |||
| 18/12/2025 | 16:28:08.198 | 1 000 | 4.8125 | |
| 1 000 | 4.8125 | |||
| 1 000 | 4.8125 | |||
| 18/12/2025 | 16:26:39.920 | 2 000 | 4.81 | |
| 2 000 | 4.81 | |||
| 2 000 | 4.81 | |||
| 18/12/2025 | 16:20:11.150 | 1 000 | 4.813 | |
| 1 000 | 4.813 | |||
| 1 000 | 4.813 | |||
| 18/12/2025 | 16:18:33.572 | 300 | 4.807 | |
| 300 | 4.807 | |||
| 300 | 4.807 | |||
| 18/12/2025 | 16:16:06.098 | 300 | 4.8045 | |
| 300 | 4.8045 | |||
| 300 | 4.8045 | |||
| 18/12/2025 | 16:16:01.510 | 240 | 4.804 | |
| 240 | 4.804 | |||
| 240 | 4.804 | |||
| 18/12/2025 | 16:15:33.689 | 30 | 4.806 | |
| 30 | 4.806 | |||
| 30 | 4.806 | |||
| 18/12/2025 | 16:13:55.691 | 2 500 | 4.792 | |
| 2 500 | 4.792 | |||
| 2 500 | 4.792 | |||
| 18/12/2025 | 16:13:37.943 | 7 500 | 4.792 | |
| 7 500 | 4.792 | |||
| 7 500 | 4.792 | |||
| 18/12/2025 | 16:12:11.883 | 500 | 4.7955 | |
| 500 | 4.7955 | |||
| 500 | 4.7955 | |||
| 18/12/2025 | 16:11:05.277 | 400 | 4.791 | |
| 400 | 4.791 | |||
| 400 | 4.791 | |||
| 18/12/2025 | 16:10:06.444 | 5 075 | 4.79 | |
| 1 000 | 4.79 | |||
| 5 075 | 4.79 | |||
| 25 | 4.79 | |||
| 500 | 4.79 | |||
| 400 | 4.79 | |||
| 3 150 | 4.79 | |||
| 18/12/2025 | 16:09:39.342 | 110 | 4.7905 | |
| 110 | 4.7905 | |||
| 110 | 4.7905 | |||
| 18/12/2025 | 16:07:16.549 | 3 172 | 4.80 | |
| 800 | 4.80 | |||
| 1 000 | 4.80 | |||
| 1 100 | 4.80 | |||
| 272 | 4.80 | |||
| 600 | 4.80 | |||
| 2 572 | 4.80 | |||
| 18/12/2025 | 16:07:13.949 | 7 492 | 4.80 | |
| 5 000 | 4.80 | |||
| 650 | 4.80 | |||
| 7 492 | 4.80 | |||
| 200 | 4.80 | |||
| 12 | 4.80 | |||
| 630 | 4.80 | |||
| 1 000 | 4.80 | |||
| 18/12/2025 | 16:06:45.366 | 25 | 4.805 | |
| 25 | 4.805 | |||
| 25 | 4.805 | |||
| 18/12/2025 | 16:06:05.457 | 1 542 | 4.81 | |
| 415 | 4.81 | |||
| 1 027 | 4.81 | |||
| 1 542 | 4.81 | |||
| 100 | 4.81 | |||
| 18/12/2025 | 16:05:55.303 | 2 500 | 4.817 | |
| 2 500 | 4.817 | |||
| 2 500 | 4.817 | |||
| 18/12/2025 | 16:05:46.273 | 1 033 | 4.8185 | |
| 1 033 | 4.8185 | |||
| 1 033 | 4.8185 | |||
| 18/12/2025 | 16:05:35.103 | 7 500 | 4.817 | |
| 7 500 | 4.817 | |||
| 7 500 | 4.817 | |||
| 18/12/2025 | 16:05:01.340 | 3 800 | 4.82 | |
| 200 | 4.82 | |||
| 2 500 | 4.82 | |||
| 3 800 | 4.82 | |||
| 100 | 4.82 | |||
| 1 000 | 4.82 | |||
| 18/12/2025 | 16:04:15.921 | 1 000 | 4.826 | |
| 1 000 | 4.826 | |||
| 1 000 | 4.826 | |||
| 18/12/2025 | 16:02:42.529 | 1 240 | 4.828 | |
| 1 240 | 4.828 | |||
| 1 240 | 4.828 | |||
| 18/12/2025 | 16:01:36.012 | 2 500 | 4.822 | |
| 2 500 | 4.822 | |||
| 2 500 | 4.822 | |||
| 18/12/2025 | 16:01:17.653 | 500 | 4.825 | |
| 500 | 4.825 | |||
| 500 | 4.825 | |||
| 18/12/2025 | 16:01:08.216 | 2 000 | 4.8255 | |
| 2 000 | 4.8255 | |||
| 2 000 | 4.8255 | |||
| 18/12/2025 | 16:00:45.968 | 3 500 | 4.829 | |
| 3 500 | 4.829 | |||
| 3 500 | 4.829 | |||
| 18/12/2025 | 16:00:20.236 | 2 200 | 4.825 | |
| 2 200 | 4.825 | |||
| 2 200 | 4.825 | |||
| 18/12/2025 | 16:00:19.715 | 19 493 | 4.827 | |
| 7 500 | 4.827 | |||
| 19 493 | 4.827 | |||
| 11 993 | 4.827 | |||
| 18/12/2025 | 16:00:11.888 | 7 500 | 4.827 | |
| 7 500 | 4.827 | |||
| 7 500 | 4.827 | |||
| 18/12/2025 | 15:59:16.506 | 2 | 4.8275 | |
| 2 | 4.8275 | |||
| 2 | 4.8275 | |||
| 18/12/2025 | 15:58:49.644 | 1 000 | 4.8285 | |
| 1 000 | 4.8285 | |||
| 1 000 | 4.8285 | |||
| 18/12/2025 | 15:58:45.802 | 2 025 | 4.829 | |
| 2 025 | 4.829 | |||
| 2 025 | 4.829 | |||
| 18/12/2025 | 15:58:26.694 | 7 500 | 4.827 | |
| 7 500 | 4.827 | |||
| 7 500 | 4.827 | |||
| 18/12/2025 | 15:48:56.536 | 100 | 4.83 | |
| 100 | 4.83 | |||
| 100 | 4.83 | |||
| 18/12/2025 | 15:47:19.527 | 2 578 | 4.834 | |
| 2 578 | 4.834 | |||
| 2 578 | 4.834 | |||
| 18/12/2025 | 15:44:11.997 | 500 | 4.83 | |
| 500 | 4.83 | |||
| 500 | 4.83 | |||
| 18/12/2025 | 15:44:02.963 | 1 000 | 4.83 | |
| 1 000 | 4.83 | |||
| 1 000 | 4.83 | |||
| 18/12/2025 | 15:41:26.792 | 200 | 4.84 | |
| 200 | 4.84 | |||
| 200 | 4.84 | |||
| 18/12/2025 | 15:39:54.856 | 21 | 4.8335 | |
| 21 | 4.8335 | |||
| 21 | 4.8335 | |||
| 18/12/2025 | 15:39:41.592 | 4 000 | 4.8255 | |
| 4 000 | 4.8255 | |||
| 4 000 | 4.8255 | |||
| 18/12/2025 | 15:37:11.683 | 682 | 4.828 | |
| 682 | 4.828 | |||
| 682 | 4.828 | |||
| 18/12/2025 | 15:35:56.358 | 1 000 | 4.8325 | |
| 1 000 | 4.8325 | |||
| 1 000 | 4.8325 | |||
| 18/12/2025 | 15:35:45.759 | 900 | 4.8355 | |
| 900 | 4.8355 | |||
| 900 | 4.8355 | |||
| 18/12/2025 | 15:35:09.702 | 500 | 4.842 | |
| 500 | 4.842 | |||
| 500 | 4.842 | |||
| 18/12/2025 | 15:35:04.881 | 300 | 4.842 | |
| 300 | 4.842 | |||
| 300 | 4.842 | |||
| 18/12/2025 | 15:32:54.871 | 2 725 | 4.845 | |
| 2 725 | 4.845 | |||
| 2 200 | 4.845 | |||
| 525 | 4.845 | |||
| 18/12/2025 | 15:32:42.952 | 450 | 4.85 | |
| 150 | 4.85 | |||
| 100 | 4.85 | |||
| 450 | 4.85 | |||
| 200 | 4.85 | |||
| 18/12/2025 | 15:30:35.769 | 3 546 | 4.858 | |
| 3 546 | 4.858 | |||
| 3 546 | 4.858 | |||
| 18/12/2025 | 15:30:34.555 | 23 954 | 4.858 | |
| 7 500 | 4.858 | |||
| 16 454 | 4.858 | |||
| 23 954 | 4.858 | |||
| 18/12/2025 | 15:30:27.718 | 7 500 | 4.858 | |
| 7 500 | 4.858 | |||
| 7 500 | 4.858 | |||
| 18/12/2025 | 15:24:37.377 | 120 | 4.879 | |
| 120 | 4.879 | |||
| 120 | 4.879 | |||
| 18/12/2025 | 15:24:09.334 | 250 | 4.8795 | |
| 250 | 4.8795 | |||
| 250 | 4.8795 | |||
| 18/12/2025 | 15:20:03.368 | 526 | 4.8795 | |
| 526 | 4.8795 | |||
| 526 | 4.8795 | |||
| 18/12/2025 | 15:15:38.804 | 950 | 4.876 | |
| 950 | 4.876 | |||
| 950 | 4.876 | |||
| 18/12/2025 | 15:08:23.853 | 290 | 4.871 | |
| 290 | 4.871 | |||
| 290 | 4.871 | |||
| 18/12/2025 | 14:56:54.993 | 200 | 4.868 | |
| 200 | 4.868 | |||
| 200 | 4.868 | |||
| 18/12/2025 | 14:55:28.511 | 174 | 4.8665 | |
| 174 | 4.8665 | |||
| 174 | 4.8665 | |||
| 18/12/2025 | 14:54:16.728 | 1 000 | 4.8635 | |
| 1 000 | 4.8635 | |||
| 1 000 | 4.8635 | |||
| 18/12/2025 | 14:53:28.291 | 425 | 4.866 | |
| 425 | 4.866 | |||
| 425 | 4.866 | |||
| 18/12/2025 | 14:52:57.864 | 150 | 4.8645 | |
| 150 | 4.8645 | |||
| 150 | 4.8645 | |||
| 18/12/2025 | 14:50:50.133 | 1 261 | 4.866 | |
| 1 261 | 4.866 | |||
| 1 261 | 4.866 | |||
| 18/12/2025 | 14:49:24.414 | 99 | 4.872 | |
| 99 | 4.872 | |||
| 99 | 4.872 | |||
| 18/12/2025 | 14:47:49.878 | 1 000 | 4.873 | |
| 1 000 | 4.873 | |||
| 1 000 | 4.873 | |||
| 18/12/2025 | 14:47:31.193 | 2 271 | 4.868 | |
| 2 271 | 4.868 | |||
| 2 271 | 4.868 | |||
| 18/12/2025 | 14:42:12.444 | 360 | 4.8685 | |
| 360 | 4.8685 | |||
| 360 | 4.8685 | |||
| 18/12/2025 | 14:42:00.334 | 7 500 | 4.8675 | |
| 7 500 | 4.8675 | |||
| 7 500 | 4.8675 | |||
| 18/12/2025 | 14:40:42.075 | 2 000 | 4.8655 | |
| 2 000 | 4.8655 | |||
| 2 000 | 4.8655 | |||
| 18/12/2025 | 14:40:34.805 | 451 | 4.8655 | |
| 451 | 4.8655 | |||
| 451 | 4.8655 | |||
| 18/12/2025 | 14:35:16.563 | 300 | 4.8715 | |
| 300 | 4.8715 | |||
| 300 | 4.8715 | |||
| 18/12/2025 | 14:32:25.180 | 1 505 | 4.8685 | |
| 1 505 | 4.8685 | |||
| 1 505 | 4.8685 | |||
| 18/12/2025 | 14:31:32.159 | 7 500 | 4.8695 | |
| 7 500 | 4.8695 | |||
| 7 500 | 4.8695 | |||
| 18/12/2025 | 14:30:54.254 | 600 | 4.87 | |
| 600 | 4.87 | |||
| 600 | 4.87 | |||
| 18/12/2025 | 14:29:58.952 | 7 500 | 4.8735 | |
| 7 500 | 4.8735 | |||
| 7 500 | 4.8735 | |||
| 18/12/2025 | 14:27:23.079 | 150 | 4.8715 | |
| 150 | 4.8715 | |||
| 150 | 4.8715 | |||
| 18/12/2025 | 14:26:38.871 | 300 | 4.871 | |
| 300 | 4.871 | |||
| 300 | 4.871 | |||
| 18/12/2025 | 14:13:52.494 | 3 159 | 4.8795 | |
| 3 159 | 4.8795 | |||
| 3 159 | 4.8795 | |||
| 18/12/2025 | 14:09:19.602 | 509 | 4.884 | |
| 509 | 4.884 | |||
| 509 | 4.884 | |||
| 18/12/2025 | 14:02:03.272 | 974 | 4.884 | |
| 974 | 4.884 | |||
| 974 | 4.884 | |||
| 18/12/2025 | 14:01:58.226 | 50 | 4.885 | |
| 50 | 4.885 | |||
| 50 | 4.885 | |||
| 18/12/2025 | 13:58:23.501 | 744 | 4.8795 | |
| 744 | 4.8795 | |||
| 744 | 4.8795 | |||
| 18/12/2025 | 13:51:13.121 | 255 | 4.876 | |
| 255 | 4.876 | |||
| 255 | 4.876 | |||
| 18/12/2025 | 13:50:02.935 | 191 | 4.8755 | |
| 191 | 4.8755 | |||
| 191 | 4.8755 | |||
| 18/12/2025 | 13:44:18.657 | 840 | 4.875 | |
| 840 | 4.875 | |||
| 840 | 4.875 | |||
| 18/12/2025 | 13:43:02.407 | 378 | 4.8765 | |
| 378 | 4.8765 | |||
| 378 | 4.8765 | |||
| 18/12/2025 | 13:42:14.573 | 196 | 4.8765 | |
| 196 | 4.8765 | |||
| 196 | 4.8765 | |||
| 18/12/2025 | 13:32:43.449 | 4 000 | 4.87 | |
| 4 000 | 4.87 | |||
| 4 000 | 4.87 | |||
| 18/12/2025 | 13:32:23.788 | 7 500 | 4.87 | |
| 7 500 | 4.87 | |||
| 7 500 | 4.87 | |||
| 18/12/2025 | 13:31:13.627 | 675 | 4.8655 | |
| 675 | 4.8655 | |||
| 675 | 4.8655 | |||
| 18/12/2025 | 13:29:32.968 | 625 | 4.862 | |
| 625 | 4.862 | |||
| 625 | 4.862 | |||
| 18/12/2025 | 13:28:55.916 | 7 500 | 4.864 | |
| 7 500 | 4.864 | |||
| 7 500 | 4.864 | |||
| 18/12/2025 | 13:27:09.036 | 3 000 | 4.8665 | |
| 3 000 | 4.8665 | |||
| 3 000 | 4.8665 | |||
| 18/12/2025 | 13:26:03.099 | 50 | 4.864 | |
| 50 | 4.864 | |||
| 50 | 4.864 | |||
| 18/12/2025 | 13:24:49.287 | 4 001 | 4.865 | |
| 4 001 | 4.865 | |||
| 4 001 | 4.865 | |||
| 18/12/2025 | 13:23:20.423 | 203 | 4.86 | |
| 120 | 4.86 | |||
| 83 | 4.86 | |||
| 203 | 4.86 | |||
| 18/12/2025 | 13:08:10.511 | 4 125 | 4.865 | |
| 4 125 | 4.865 | |||
| 4 125 | 4.865 | |||
| 18/12/2025 | 13:06:51.704 | 200 | 4.8655 | |
| 200 | 4.8655 | |||
| 200 | 4.8655 | |||
| 18/12/2025 | 13:04:30.804 | 79 | 4.868 | |
| 79 | 4.868 | |||
| 79 | 4.868 | |||
| 18/12/2025 | 13:02:36.535 | 102 | 4.871 | |
| 102 | 4.871 | |||
| 102 | 4.871 | |||
| 18/12/2025 | 13:00:17.660 | 187 | 4.873 | |
| 187 | 4.873 | |||
| 187 | 4.873 | |||
| 18/12/2025 | 12:57:33.095 | 1 120 | 4.87 | |
| 1 000 | 4.87 | |||
| 120 | 4.87 | |||
| 1 120 | 4.87 | |||
| 18/12/2025 | 12:55:43.454 | 1 120 | 4.8705 | |
| 1 120 | 4.8705 | |||
| 1 120 | 4.8705 | |||
| 18/12/2025 | 12:47:25.564 | 300 | 4.88 | |
| 300 | 4.88 | |||
| 300 | 4.88 | |||
| 18/12/2025 | 12:30:30.867 | 800 | 4.8815 | |
| 800 | 4.8815 | |||
| 800 | 4.8815 | |||
| 18/12/2025 | 12:27:14.597 | 2 000 | 4.883 | |
| 2 000 | 4.883 | |||
| 2 000 | 4.883 | |||
| 18/12/2025 | 12:25:33.008 | 1 635 | 4.885 | |
| 1 635 | 4.885 | |||
| 1 635 | 4.885 | |||
| 18/12/2025 | 12:24:28.056 | 250 | 4.89 | |
| 250 | 4.89 | |||
| 250 | 4.89 | |||
| 18/12/2025 | 12:24:00.834 | 100 | 4.886 | |
| 100 | 4.886 | |||
| 100 | 4.886 | |||
| 18/12/2025 | 12:22:31.691 | 8 147 | 4.8825 | |
| 8 147 | 4.8825 | |||
| 8 147 | 4.8825 | |||
| 18/12/2025 | 12:21:37.928 | 7 500 | 4.8825 | |
| 7 500 | 4.8825 | |||
| 7 500 | 4.8825 | |||
| 18/12/2025 | 12:15:41.899 | 249 | 4.88 | |
| 249 | 4.88 | |||
| 249 | 4.88 | |||
| 18/12/2025 | 12:14:37.103 | 500 | 4.8835 | |
| 500 | 4.8835 | |||
| 500 | 4.8835 | |||
| 18/12/2025 | 12:13:18.131 | 1 521 | 4.8765 | |
| 1 521 | 4.8765 | |||
| 1 521 | 4.8765 | |||
| 18/12/2025 | 12:12:52.372 | 20 | 4.879 | |
| 20 | 4.879 | |||
| 20 | 4.879 | |||
| 18/12/2025 | 12:12:52.038 | 1 000 | 4.879 | |
| 1 000 | 4.879 | |||
| 1 000 | 4.879 | |||
| 18/12/2025 | 12:04:02.586 | 503 | 4.8735 | |
| 503 | 4.8735 | |||
| 503 | 4.8735 | |||
| 18/12/2025 | 12:03:13.862 | 3 000 | 4.8655 | |
| 3 000 | 4.8655 | |||
| 3 000 | 4.8655 | |||
| 18/12/2025 | 12:02:03.344 | 1 500 | 4.866 | |
| 1 500 | 4.866 | |||
| 1 500 | 4.866 | |||
| 18/12/2025 | 12:01:11.627 | 1 350 | 4.865 | |
| 1 350 | 4.865 | |||
| 1 350 | 4.865 | |||
| 18/12/2025 | 11:48:22.210 | 122 | 4.87 | |
| 122 | 4.87 | |||
| 122 | 4.87 | |||
| 18/12/2025 | 11:47:27.417 | 604 | 4.877 | |
| 604 | 4.877 | |||
| 604 | 4.877 | |||
| 18/12/2025 | 11:47:04.615 | 2 222 | 4.874 | |
| 2 222 | 4.874 | |||
| 2 222 | 4.874 | |||
| 18/12/2025 | 11:45:09.765 | 604 | 4.8755 | |
| 604 | 4.8755 | |||
| 604 | 4.8755 | |||
| 18/12/2025 | 11:44:54.611 | 525 | 4.8745 | |
| 525 | 4.8745 | |||
| 525 | 4.8745 | |||
| 18/12/2025 | 11:40:13.726 | 636 | 4.8795 | |
| 636 | 4.8795 | |||
| 636 | 4.8795 | |||
| 18/12/2025 | 11:39:29.225 | 503 | 4.8795 | |
| 503 | 4.8795 | |||
| 503 | 4.8795 | |||
| 18/12/2025 | 11:38:25.753 | 5 000 | 4.8795 | |
| 5 000 | 4.8795 | |||
| 5 000 | 4.8795 | |||
| 18/12/2025 | 11:36:25.868 | 800 | 4.8765 | |
| 800 | 4.8765 | |||
| 800 | 4.8765 | |||
| 18/12/2025 | 11:36:07.653 | 400 | 4.8765 | |
| 400 | 4.8765 | |||
| 400 | 4.8765 | |||
| 18/12/2025 | 11:27:38.522 | 1 000 | 4.8815 | |
| 1 000 | 4.8815 | |||
| 1 000 | 4.8815 | |||
| 18/12/2025 | 11:22:40.058 | 2 516 | 4.879 | |
| 2 516 | 4.879 | |||
| 2 516 | 4.879 | |||
| 18/12/2025 | 11:22:11.629 | 505 | 4.879 | |
| 505 | 4.879 | |||
| 505 | 4.879 | |||
| 18/12/2025 | 11:20:14.305 | 677 | 4.88 | |
| 677 | 4.88 | |||
| 677 | 4.88 | |||
| 18/12/2025 | 11:19:43.511 | 4 000 | 4.8785 | |
| 4 000 | 4.8785 | |||
| 4 000 | 4.8785 | |||
| 18/12/2025 | 11:19:31.395 | 7 500 | 4.8785 | |
| 7 500 | 4.8785 | |||
| 7 500 | 4.8785 | |||
| 18/12/2025 | 11:17:17.210 | 410 | 4.8795 | |
| 410 | 4.8795 | |||
| 410 | 4.8795 | |||
| 18/12/2025 | 11:16:18.097 | 500 | 4.8745 | |
| 500 | 4.8745 | |||
| 500 | 4.8745 | |||
| 18/12/2025 | 11:15:01.804 | 7 500 | 4.876 | |
| 7 500 | 4.876 | |||
| 7 500 | 4.876 | |||
| 18/12/2025 | 11:14:33.786 | 2 974 | 4.874 | |
| 2 974 | 4.874 | |||
| 2 974 | 4.874 | |||
| 18/12/2025 | 11:13:56.600 | 7 500 | 4.874 | |
| 7 500 | 4.874 | |||
| 7 500 | 4.874 | |||
| 18/12/2025 | 11:11:50.574 | 1 026 | 4.8745 | |
| 1 026 | 4.8745 | |||
| 1 026 | 4.8745 | |||
| 18/12/2025 | 11:11:13.176 | 200 | 4.874 | |
| 200 | 4.874 | |||
| 200 | 4.874 | |||
| 18/12/2025 | 11:10:47.607 | 1 000 | 4.8775 | |
| 1 000 | 4.8775 | |||
| 1 000 | 4.8775 | |||
| 18/12/2025 | 11:09:47.302 | 497 | 4.8765 | |
| 497 | 4.8765 | |||
| 497 | 4.8765 | |||
| 18/12/2025 | 11:09:18.477 | 253 | 4.8765 | |
| 253 | 4.8765 | |||
| 253 | 4.8765 | |||
| 18/12/2025 | 11:05:46.653 | 520 | 4.873 | |
| 520 | 4.873 | |||
| 520 | 4.873 | |||
| 18/12/2025 | 11:05:19.732 | 1 010 | 4.873 | |
| 1 010 | 4.873 | |||
| 1 010 | 4.873 | |||
| 18/12/2025 | 11:05:14.210 | 300 | 4.873 | |
| 300 | 4.873 | |||
| 300 | 4.873 | |||
| 18/12/2025 | 11:04:22.767 | 100 | 4.875 | |
| 100 | 4.875 | |||
| 100 | 4.875 | |||
| 18/12/2025 | 10:58:05.503 | 962 | 4.8755 | |
| 962 | 4.8755 | |||
| 962 | 4.8755 | |||
| 18/12/2025 | 10:56:21.997 | 18 | 4.874 | |
| 18 | 4.874 | |||
| 18 | 4.874 | |||
| 18/12/2025 | 10:52:43.649 | 588 | 4.8755 | |
| 588 | 4.8755 | |||
| 588 | 4.8755 | |||
| 18/12/2025 | 10:52:38.000 | 555 | 4.8745 | |
| 555 | 4.8745 | |||
| 555 | 4.8745 | |||
| 18/12/2025 | 10:49:02.009 | 453 | 4.872 | |
| 453 | 4.872 | |||
| 453 | 4.872 | |||
| 18/12/2025 | 10:46:33.194 | 2 000 | 4.8665 | |
| 2 000 | 4.8665 | |||
| 2 000 | 4.8665 | |||
| 18/12/2025 | 10:43:42.989 | 25 | 4.8605 | |
| 25 | 4.8605 | |||
| 25 | 4.8605 | |||
| 18/12/2025 | 10:40:17.022 | 818 | 4.8735 | |
| 818 | 4.8735 | |||
| 818 | 4.8735 | |||
| 18/12/2025 | 10:40:13.215 | 15 | 4.8655 | |
| 15 | 4.8655 | |||
| 15 | 4.8655 | |||
| 18/12/2025 | 10:29:20.177 | 979 | 4.864 | |
| 979 | 4.864 | |||
| 979 | 4.864 | |||
| 18/12/2025 | 10:25:28.422 | 303 | 4.8695 | |
| 303 | 4.8695 | |||
| 303 | 4.8695 | |||
| 18/12/2025 | 10:25:26.046 | 150 | 4.8695 | |
| 150 | 4.8695 | |||
| 150 | 4.8695 | |||
| 18/12/2025 | 10:24:55.698 | 206 | 4.867 | |
| 206 | 4.867 | |||
| 206 | 4.867 | |||
| 18/12/2025 | 10:23:54.190 | 4 592 | 4.8675 | |
| 4 592 | 4.8675 | |||
| 4 592 | 4.8675 | |||
| 18/12/2025 | 10:22:52.218 | 1 024 | 4.867 | |
| 1 024 | 4.867 | |||
| 1 024 | 4.867 | |||
| 18/12/2025 | 10:20:08.045 | 7 500 | 4.8675 | |
| 7 500 | 4.8675 | |||
| 7 500 | 4.8675 | |||
| 18/12/2025 | 10:19:05.337 | 2 000 | 4.87 | |
| 2 000 | 4.87 | |||
| 2 000 | 4.87 | |||
| 18/12/2025 | 10:18:38.137 | 7 300 | 4.8695 | |
| 7 300 | 4.8695 | |||
| 7 300 | 4.8695 | |||
| 18/12/2025 | 10:18:21.812 | 7 500 | 4.8695 | |
| 7 500 | 4.8695 | |||
| 7 500 | 4.8695 | |||
| 18/12/2025 | 10:18:06.626 | 300 | 4.868 | |
| 300 | 4.868 | |||
| 300 | 4.868 | |||
| 18/12/2025 | 10:12:48.767 | 567 | 4.8605 | |
| 567 | 4.8605 | |||
| 567 | 4.8605 | |||
| 18/12/2025 | 10:11:32.619 | 225 | 4.865 | |
| 225 | 4.865 | |||
| 225 | 4.865 | |||
| 18/12/2025 | 10:09:07.960 | 295 | 4.862 | |
| 295 | 4.862 | |||
| 295 | 4.862 | |||
| 18/12/2025 | 10:06:43.913 | 100 | 4.868 | |
| 100 | 4.868 | |||
| 100 | 4.868 | |||
| 18/12/2025 | 10:02:05.524 | 800 | 4.8675 | |
| 800 | 4.8675 | |||
| 800 | 4.8675 | |||
| 18/12/2025 | 09:57:05.879 | 508 | 4.854 | |
| 508 | 4.854 | |||
| 508 | 4.854 | |||
| 18/12/2025 | 09:56:56.373 | 3 | 4.853 | |
| 3 | 4.853 | |||
| 3 | 4.853 | |||
| 18/12/2025 | 09:52:46.712 | 3 350 | 4.85 | |
| 3 350 | 4.85 | |||
| 3 350 | 4.85 | |||
| 18/12/2025 | 09:52:03.389 | 229 | 4.8505 | |
| 229 | 4.8505 | |||
| 229 | 4.8505 | |||
| 18/12/2025 | 09:51:52.376 | 3 086 | 4.8515 | |
| 3 086 | 4.8515 | |||
| 3 086 | 4.8515 | |||
| 18/12/2025 | 09:46:02.844 | 100 | 4.8595 | |
| 100 | 4.8595 | |||
| 100 | 4.8595 | |||
| 18/12/2025 | 09:44:56.849 | 5 000 | 4.855 | |
| 5 000 | 4.855 | |||
| 5 000 | 4.855 | |||
| 18/12/2025 | 09:44:56.689 | 7 500 | 4.855 | |
| 7 500 | 4.855 | |||
| 7 500 | 4.855 | |||
| 18/12/2025 | 09:44:50.799 | 7 500 | 4.855 | |
| 7 500 | 4.855 | |||
| 7 500 | 4.855 | |||
| 18/12/2025 | 09:40:17.271 | 10 | 4.859 | |
| 10 | 4.859 | |||
| 10 | 4.859 | |||
| 18/12/2025 | 09:38:38.613 | 2 000 | 4.853 | |
| 2 000 | 4.853 | |||
| 2 000 | 4.853 | |||
| 18/12/2025 | 09:37:45.047 | 676 | 4.855 | |
| 676 | 4.855 | |||
| 676 | 4.855 | |||
| 18/12/2025 | 09:30:24.076 | 6 | 4.853 | |
| 6 | 4.853 | |||
| 6 | 4.853 | |||
| 18/12/2025 | 09:26:54.433 | 620 | 4.8425 | |
| 620 | 4.8425 | |||
| 620 | 4.8425 | |||
| 18/12/2025 | 09:20:28.714 | 1 200 | 4.848 | |
| 1 200 | 4.848 | |||
| 1 200 | 4.848 | |||
| 18/12/2025 | 09:19:43.366 | 700 | 4.845 | |
| 700 | 4.845 | |||
| 700 | 4.845 | |||
| 18/12/2025 | 09:16:23.567 | 2 500 | 4.8445 | |
| 2 500 | 4.8445 | |||
| 2 500 | 4.8445 | |||
| 18/12/2025 | 09:14:30.843 | 950 | 4.82 | |
| 950 | 4.82 | |||
| 950 | 4.82 | |||
| 18/12/2025 | 09:14:03.382 | 1 059 | 4.8195 | |
| 1 059 | 4.8195 | |||
| 1 059 | 4.8195 | |||
| 18/12/2025 | 09:13:31.199 | 2 500 | 4.8185 | |
| 2 500 | 4.8185 | |||
| 2 500 | 4.8185 | |||
| 18/12/2025 | 09:12:56.898 | 6 262 | 4.8135 | |
| 6 262 | 4.8135 | |||
| 6 262 | 4.8135 | |||
| 18/12/2025 | 09:12:56.795 | 1 000 | 4.82 | |
| 1 000 | 4.82 | |||
| 1 000 | 4.82 | |||
| 18/12/2025 | 09:12:16.549 | 2 500 | 4.8285 | |
| 2 500 | 4.8285 | |||
| 2 500 | 4.8285 | |||
| 18/12/2025 | 09:11:38.636 | 2 450 | 4.83 | |
| 2 200 | 4.83 | |||
| 250 | 4.83 | |||
| 2 450 | 4.83 | |||
| 18/12/2025 | 09:11:31.501 | 600 | 4.8305 | |
| 600 | 4.8305 | |||
| 600 | 4.8305 | |||
| 18/12/2025 | 09:11:11.764 | 1 000 | 4.84 | |
| 1 000 | 4.84 | |||
| 1 000 | 4.84 | |||
| 18/12/2025 | 09:10:36.018 | 1 000 | 4.844 | |
| 1 000 | 4.844 | |||
| 1 000 | 4.844 | |||
| 18/12/2025 | 09:10:20.406 | 105 | 4.8445 | |
| 105 | 4.8445 | |||
| 105 | 4.8445 | |||
| 18/12/2025 | 09:10:05.537 | 2 000 | 4.848 | |
| 2 000 | 4.848 | |||
| 2 000 | 4.848 | |||
| 18/12/2025 | 09:10:04.182 | 2 100 | 4.85 | |
| 2 100 | 4.85 | |||
| 2 100 | 4.85 | |||
| 18/12/2025 | 09:08:52.925 | 500 | 4.87 | |
| 500 | 4.87 | |||
| 500 | 4.87 | |||
| 18/12/2025 | 09:06:27.054 | 4 000 | 4.87 | |
| 4 000 | 4.87 | |||
| 4 000 | 4.87 | |||
| 18/12/2025 | 09:05:15.967 | 3 108 | 4.8735 | |
| 1 000 | 4.8735 | |||
| 500 | 4.8735 | |||
| 3 108 | 4.8735 | |||
| 1 000 | 4.8735 | |||
| 608 | 4.8735 | |||
| 18/12/2025 | 08:51:16.802 | 600 | 4.9295 | |
| 600 | 4.9295 | |||
| 600 | 4.9295 | |||
| 18/12/2025 | 08:50:59.391 | 2 500 | 4.915 | |
| 2 500 | 4.915 | |||
| 2 500 | 4.915 | |||
| 18/12/2025 | 08:45:00.050 | 900 | 4.926 | |
| 900 | 4.926 | |||
| 900 | 4.926 | |||
| 18/12/2025 | 08:44:58.468 | 1 100 | 4.926 | |
| 1 100 | 4.926 | |||
| 1 100 | 4.926 | |||
| 18/12/2025 | 08:44:52.350 | 2 000 | 4.9265 | |
| 2 000 | 4.9265 | |||
| 2 000 | 4.9265 | |||
| 18/12/2025 | 08:41:09.416 | 13 | 4.922 | |
| 13 | 4.922 | |||
| 13 | 4.922 | |||
| 18/12/2025 | 08:39:24.568 | 2 500 | 4.9225 | |
| 2 500 | 4.9225 | |||
| 2 500 | 4.9225 | |||
| 18/12/2025 | 08:38:13.756 | 600 | 4.9325 | |
| 100 | 4.9325 | |||
| 500 | 4.9325 | |||
| 600 | 4.9325 | |||
| 18/12/2025 | 08:33:22.247 | 220 | 4.9215 | |
| 220 | 4.9215 | |||
| 220 | 4.9215 | |||
| 18/12/2025 | 08:09:43.388 | 1 046 | 4.921 | |
| 1 046 | 4.921 | |||
| 1 046 | 4.921 | |||
| 18/12/2025 | 08:06:02.737 | 4 | 4.921 | |
| 4 | 4.921 | |||
| 4 | 4.921 | |||
| 18/12/2025 | 08:00:06.136 | 31 | 4.931 | |
| 31 | 4.931 | |||
| 31 | 4.931 | |||
| 18/12/2025 | 07:51:32.387 | 202 | 4.9305 | |
| 202 | 4.9305 | |||
| 202 | 4.9305 | |||
| 18/12/2025 | 07:49:52.962 | 5 | 4.9305 | |
| 5 | 4.9305 | |||
| 5 | 4.9305 | |||
| 18/12/2025 | 07:42:36.514 | 1 100 | 4.93 | |
| 600 | 4.93 | |||
| 500 | 4.93 | |||
| 1 100 | 4.93 | |||
| 18/12/2025 | 07:30:11.189 | 1 500 | 4.9145 | |
| 1 500 | 4.9145 | |||
| 1 500 | 4.9145 | |||
| 18/12/2025 | 07:30:10.926 | 2 500 | 4.9145 | |
| 1 000 | 4.9145 | |||
| 1 500 | 4.9145 | |||
| 2 500 | 4.9145 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 535.50
Ask: 1 539.50
Turnover: 51 205 TEUR -
Nvidia Corp.
Bid: 148.38 / Ask: 148.42
Turnover: 31 328 TEUR -
Siemens Energy AG
Bid: 118.55 / Ask: 118.85
Turnover: 25 041 TEUR -
Micron Technology Inc.
Bid: 214.55 / Ask: 215.00
Turnover: 24 185 TEUR -
Tesla Inc.
Bid: 414.90 / Ask: 415.25
Turnover: 23 565 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 18:25:55
Last Update:
18/12/2025 @ 18:25:55