BP PLC
- Information
- Last
- Buy
- Sell
309
266
4.534
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 16:35:00.849 | 500 | 4.534 | |
| 500 | 4.534 | |||
| 500 | 4.534 | |||
| 13/05/2025 | 16:34:19.311 | 2 | 4.5415 | |
| 2 | 4.5415 | |||
| 2 | 4.5415 | |||
| 13/05/2025 | 16:33:41.766 | 3 | 4.5345 | |
| 3 | 4.5345 | |||
| 3 | 4.5345 | |||
| 13/05/2025 | 16:33:15.594 | 12 | 4.544 | |
| 12 | 4.544 | |||
| 12 | 4.544 | |||
| 13/05/2025 | 16:33:05.222 | 1 | 4.543 | |
| 1 | 4.543 | |||
| 1 | 4.543 | |||
| 13/05/2025 | 16:32:22.667 | 12 000 | 4.543 | |
| 12 000 | 4.543 | |||
| 12 000 | 4.543 | |||
| 13/05/2025 | 16:29:54.673 | 3 000 | 4.531 | |
| 3 000 | 4.531 | |||
| 3 000 | 4.531 | |||
| 13/05/2025 | 16:27:53.943 | 500 | 4.538 | |
| 500 | 4.538 | |||
| 500 | 4.538 | |||
| 13/05/2025 | 16:24:07.244 | 200 | 4.531 | |
| 200 | 4.531 | |||
| 200 | 4.531 | |||
| 13/05/2025 | 16:23:19.002 | 1 000 | 4.526 | |
| 1 000 | 4.526 | |||
| 1 000 | 4.526 | |||
| 13/05/2025 | 16:22:27.721 | 4 700 | 4.5305 | |
| 4 700 | 4.5305 | |||
| 4 700 | 4.5305 | |||
| 13/05/2025 | 16:19:34.549 | 1 275 | 4.525 | |
| 1 275 | 4.525 | |||
| 1 275 | 4.525 | |||
| 13/05/2025 | 16:18:20.663 | 400 | 4.5285 | |
| 400 | 4.5285 | |||
| 400 | 4.5285 | |||
| 13/05/2025 | 16:11:08.323 | 995 | 4.52 | |
| 995 | 4.52 | |||
| 995 | 4.52 | |||
| 13/05/2025 | 16:08:35.749 | 1 | 4.517 | |
| 1 | 4.517 | |||
| 1 | 4.517 | |||
| 13/05/2025 | 16:07:21.582 | 12 | 4.519 | |
| 12 | 4.519 | |||
| 12 | 4.519 | |||
| 13/05/2025 | 16:04:02.968 | 150 | 4.509 | |
| 150 | 4.509 | |||
| 150 | 4.509 | |||
| 13/05/2025 | 15:54:15.747 | 2 400 | 4.508 | |
| 2 400 | 4.508 | |||
| 2 400 | 4.508 | |||
| 13/05/2025 | 15:54:15.060 | 400 | 4.512 | |
| 400 | 4.512 | |||
| 400 | 4.512 | |||
| 13/05/2025 | 15:51:19.198 | 2 000 | 4.501 | |
| 2 000 | 4.501 | |||
| 2 000 | 4.501 | |||
| 13/05/2025 | 15:49:42.842 | 2 000 | 4.501 | |
| 2 000 | 4.501 | |||
| 2 000 | 4.501 | |||
| 13/05/2025 | 15:45:26.321 | 444 | 4.5075 | |
| 444 | 4.5075 | |||
| 444 | 4.5075 | |||
| 13/05/2025 | 15:43:48.902 | 200 | 4.505 | |
| 200 | 4.505 | |||
| 200 | 4.505 | |||
| 13/05/2025 | 15:42:54.792 | 2 000 | 4.505 | |
| 2 000 | 4.505 | |||
| 2 000 | 4.505 | |||
| 13/05/2025 | 15:42:45.218 | 2 000 | 4.5055 | |
| 2 000 | 4.5055 | |||
| 2 000 | 4.5055 | |||
| 13/05/2025 | 15:32:42.566 | 300 | 4.50 | |
| 300 | 4.50 | |||
| 300 | 4.50 | |||
| 13/05/2025 | 15:31:42.748 | 2 000 | 4.4955 | |
| 2 000 | 4.4955 | |||
| 2 000 | 4.4955 | |||
| 13/05/2025 | 15:30:49.047 | 348 | 4.497 | |
| 348 | 4.497 | |||
| 348 | 4.497 | |||
| 13/05/2025 | 15:26:25.866 | 1 700 | 4.4865 | |
| 700 | 4.4865 | |||
| 1 000 | 4.4865 | |||
| 1 700 | 4.4865 | |||
| 13/05/2025 | 15:23:15.981 | 1 000 | 4.49 | |
| 1 000 | 4.49 | |||
| 1 000 | 4.49 | |||
| 13/05/2025 | 15:22:54.448 | 200 | 4.494 | |
| 200 | 4.494 | |||
| 200 | 4.494 | |||
| 13/05/2025 | 15:21:17.512 | 6 | 4.489 | |
| 6 | 4.489 | |||
| 6 | 4.489 | |||
| 13/05/2025 | 15:13:00.496 | 100 | 4.494 | |
| 100 | 4.494 | |||
| 100 | 4.494 | |||
| 13/05/2025 | 15:12:45.805 | 1 329 | 4.4955 | |
| 1 329 | 4.4955 | |||
| 1 329 | 4.4955 | |||
| 13/05/2025 | 15:08:26.608 | 1 200 | 4.50 | |
| 1 200 | 4.50 | |||
| 1 200 | 4.50 | |||
| 13/05/2025 | 15:08:03.860 | 1 000 | 4.5005 | |
| 1 000 | 4.5005 | |||
| 1 000 | 4.5005 | |||
| 13/05/2025 | 15:03:51.240 | 10 000 | 4.4905 | |
| 10 000 | 4.4905 | |||
| 10 000 | 4.4905 | |||
| 13/05/2025 | 15:03:04.144 | 1 500 | 4.4855 | |
| 1 500 | 4.4855 | |||
| 1 500 | 4.4855 | |||
| 13/05/2025 | 15:00:14.504 | 1 000 | 4.486 | |
| 1 000 | 4.486 | |||
| 1 000 | 4.486 | |||
| 13/05/2025 | 14:59:48.493 | 700 | 4.487 | |
| 700 | 4.487 | |||
| 700 | 4.487 | |||
| 13/05/2025 | 14:58:19.050 | 71 | 4.486 | |
| 71 | 4.486 | |||
| 71 | 4.486 | |||
| 13/05/2025 | 14:56:56.837 | 4 200 | 4.4915 | |
| 4 200 | 4.4915 | |||
| 4 200 | 4.4915 | |||
| 13/05/2025 | 14:56:09.723 | 726 | 4.4925 | |
| 726 | 4.4925 | |||
| 726 | 4.4925 | |||
| 13/05/2025 | 14:51:39.847 | 10 850 | 4.489 | |
| 10 850 | 4.489 | |||
| 10 850 | 4.489 | |||
| 13/05/2025 | 14:51:28.928 | 10 850 | 4.4895 | |
| 10 850 | 4.4895 | |||
| 10 850 | 4.4895 | |||
| 13/05/2025 | 14:51:06.785 | 7 785 | 4.486 | |
| 5 000 | 4.486 | |||
| 2 785 | 4.486 | |||
| 7 785 | 4.486 | |||
| 13/05/2025 | 14:48:28.921 | 133 | 4.489 | |
| 133 | 4.489 | |||
| 133 | 4.489 | |||
| 13/05/2025 | 14:46:14.043 | 10 000 | 4.489 | |
| 10 000 | 4.489 | |||
| 10 000 | 4.489 | |||
| 13/05/2025 | 14:43:11.960 | 215 | 4.4865 | |
| 215 | 4.4865 | |||
| 215 | 4.4865 | |||
| 13/05/2025 | 14:42:58.983 | 7 785 | 4.4865 | |
| 7 785 | 4.4865 | |||
| 7 785 | 4.4865 | |||
| 13/05/2025 | 14:41:41.430 | 24 | 4.4895 | |
| 24 | 4.4895 | |||
| 24 | 4.4895 | |||
| 13/05/2025 | 14:40:06.043 | 8 000 | 4.4885 | |
| 300 | 4.4885 | |||
| 300 | 4.4885 | |||
| 7 400 | 4.4885 | |||
| 8 000 | 4.4885 | |||
| 13/05/2025 | 14:35:10.256 | 1 617 | 4.496 | |
| 1 617 | 4.496 | |||
| 1 617 | 4.496 | |||
| 13/05/2025 | 14:33:33.465 | 200 | 4.496 | |
| 200 | 4.496 | |||
| 200 | 4.496 | |||
| 13/05/2025 | 14:32:57.018 | 5 | 4.4965 | |
| 5 | 4.4965 | |||
| 5 | 4.4965 | |||
| 13/05/2025 | 14:32:45.038 | 2 000 | 4.4975 | |
| 2 000 | 4.4975 | |||
| 2 000 | 4.4975 | |||
| 13/05/2025 | 14:30:50.789 | 1 000 | 4.50 | |
| 1 000 | 4.50 | |||
| 1 000 | 4.50 | |||
| 13/05/2025 | 14:25:22.031 | 18 | 4.495 | |
| 18 | 4.495 | |||
| 18 | 4.495 | |||
| 13/05/2025 | 14:18:35.709 | 3 | 4.4925 | |
| 3 | 4.4925 | |||
| 3 | 4.4925 | |||
| 13/05/2025 | 14:18:22.428 | 2 | 4.496 | |
| 2 | 4.496 | |||
| 2 | 4.496 | |||
| 13/05/2025 | 14:16:44.431 | 150 | 4.4955 | |
| 150 | 4.4955 | |||
| 150 | 4.4955 | |||
| 13/05/2025 | 14:14:53.726 | 576 | 4.495 | |
| 576 | 4.495 | |||
| 576 | 4.495 | |||
| 13/05/2025 | 14:10:35.933 | 796 | 4.496 | |
| 796 | 4.496 | |||
| 796 | 4.496 | |||
| 13/05/2025 | 14:09:08.509 | 364 | 4.492 | |
| 364 | 4.492 | |||
| 364 | 4.492 | |||
| 13/05/2025 | 14:08:44.060 | 451 | 4.495 | |
| 451 | 4.495 | |||
| 451 | 4.495 | |||
| 13/05/2025 | 14:08:40.733 | 1 000 | 4.495 | |
| 1 000 | 4.495 | |||
| 1 000 | 4.495 | |||
| 13/05/2025 | 14:08:01.073 | 2 | 4.4975 | |
| 2 | 4.4975 | |||
| 2 | 4.4975 | |||
| 13/05/2025 | 14:07:29.857 | 4 120 | 4.50 | |
| 500 | 4.50 | |||
| 500 | 4.50 | |||
| 500 | 4.50 | |||
| 20 | 4.50 | |||
| 2 000 | 4.50 | |||
| 100 | 4.50 | |||
| 500 | 4.50 | |||
| 4 120 | 4.50 | |||
| 13/05/2025 | 14:05:37.213 | 1 | 4.509 | |
| 1 | 4.509 | |||
| 1 | 4.509 | |||
| 13/05/2025 | 14:02:10.458 | 10 000 | 4.5095 | |
| 10 000 | 4.5095 | |||
| 10 000 | 4.5095 | |||
| 13/05/2025 | 14:01:16.057 | 700 | 4.5065 | |
| 700 | 4.5065 | |||
| 700 | 4.5065 | |||
| 13/05/2025 | 14:00:25.890 | 8 464 | 4.5035 | |
| 8 464 | 4.5035 | |||
| 8 464 | 4.5035 | |||
| 13/05/2025 | 14:00:01.496 | 2 000 | 4.51 | |
| 2 000 | 4.51 | |||
| 2 000 | 4.51 | |||
| 13/05/2025 | 13:59:20.041 | 2 000 | 4.5105 | |
| 2 000 | 4.5105 | |||
| 2 000 | 4.5105 | |||
| 13/05/2025 | 13:53:39.295 | 100 | 4.5145 | |
| 100 | 4.5145 | |||
| 100 | 4.5145 | |||
| 13/05/2025 | 13:52:31.337 | 550 | 4.5125 | |
| 550 | 4.5125 | |||
| 550 | 4.5125 | |||
| 13/05/2025 | 13:46:49.731 | 150 | 4.518 | |
| 150 | 4.518 | |||
| 150 | 4.518 | |||
| 13/05/2025 | 13:46:38.480 | 200 | 4.518 | |
| 200 | 4.518 | |||
| 200 | 4.518 | |||
| 13/05/2025 | 13:43:17.560 | 7 | 4.5195 | |
| 7 | 4.5195 | |||
| 7 | 4.5195 | |||
| 13/05/2025 | 13:41:27.107 | 10 | 4.5115 | |
| 10 | 4.5115 | |||
| 10 | 4.5115 | |||
| 13/05/2025 | 13:41:21.192 | 100 | 4.5115 | |
| 100 | 4.5115 | |||
| 100 | 4.5115 | |||
| 13/05/2025 | 13:40:15.797 | 594 | 4.513 | |
| 594 | 4.513 | |||
| 594 | 4.513 | |||
| 13/05/2025 | 13:28:10.778 | 80 | 4.51 | |
| 80 | 4.51 | |||
| 80 | 4.51 | |||
| 13/05/2025 | 13:27:19.844 | 100 | 4.5125 | |
| 100 | 4.5125 | |||
| 100 | 4.5125 | |||
| 13/05/2025 | 13:26:11.570 | 1 500 | 4.513 | |
| 1 500 | 4.513 | |||
| 1 500 | 4.513 | |||
| 13/05/2025 | 13:21:34.307 | 500 | 4.512 | |
| 500 | 4.512 | |||
| 500 | 4.512 | |||
| 13/05/2025 | 13:20:51.739 | 9 000 | 4.5075 | |
| 9 000 | 4.5075 | |||
| 9 000 | 4.5075 | |||
| 13/05/2025 | 13:17:38.945 | 1 009 | 4.5195 | |
| 1 009 | 4.5195 | |||
| 1 009 | 4.5195 | |||
| 13/05/2025 | 13:11:55.814 | 500 | 4.509 | |
| 500 | 4.509 | |||
| 500 | 4.509 | |||
| 13/05/2025 | 13:09:38.148 | 350 | 4.5075 | |
| 350 | 4.5075 | |||
| 350 | 4.5075 | |||
| 13/05/2025 | 12:56:26.341 | 500 | 4.503 | |
| 500 | 4.503 | |||
| 500 | 4.503 | |||
| 13/05/2025 | 12:54:10.955 | 555 | 4.502 | |
| 555 | 4.502 | |||
| 555 | 4.502 | |||
| 13/05/2025 | 12:49:09.278 | 340 | 4.5045 | |
| 340 | 4.5045 | |||
| 340 | 4.5045 | |||
| 13/05/2025 | 12:49:06.923 | 225 | 4.5085 | |
| 225 | 4.5085 | |||
| 225 | 4.5085 | |||
| 13/05/2025 | 12:48:54.595 | 3 000 | 4.5085 | |
| 3 000 | 4.5085 | |||
| 3 000 | 4.5085 | |||
| 13/05/2025 | 12:44:40.101 | 2 750 | 4.5025 | |
| 2 750 | 4.5025 | |||
| 2 750 | 4.5025 | |||
| 13/05/2025 | 12:36:04.688 | 1 | 4.507 | |
| 1 | 4.507 | |||
| 1 | 4.507 | |||
| 13/05/2025 | 12:35:53.086 | 90 | 4.5065 | |
| 90 | 4.5065 | |||
| 90 | 4.5065 | |||
| 13/05/2025 | 12:34:38.102 | 30 | 4.5055 | |
| 30 | 4.5055 | |||
| 30 | 4.5055 | |||
| 13/05/2025 | 12:33:38.032 | 9 000 | 4.504 | |
| 9 000 | 4.504 | |||
| 8 750 | 4.504 | |||
| 250 | 4.504 | |||
| 13/05/2025 | 12:21:09.279 | 2 000 | 4.5055 | |
| 2 000 | 4.5055 | |||
| 2 000 | 4.5055 | |||
| 13/05/2025 | 12:18:51.861 | 1 000 | 4.503 | |
| 1 000 | 4.503 | |||
| 1 000 | 4.503 | |||
| 13/05/2025 | 12:16:33.680 | 500 | 4.504 | |
| 500 | 4.504 | |||
| 500 | 4.504 | |||
| 13/05/2025 | 12:16:31.522 | 50 | 4.505 | |
| 50 | 4.505 | |||
| 50 | 4.505 | |||
| 13/05/2025 | 12:11:17.690 | 2 | 4.5095 | |
| 2 | 4.5095 | |||
| 2 | 4.5095 | |||
| 13/05/2025 | 12:09:37.724 | 200 | 4.509 | |
| 200 | 4.509 | |||
| 200 | 4.509 | |||
| 13/05/2025 | 12:09:31.387 | 300 | 4.5055 | |
| 300 | 4.5055 | |||
| 300 | 4.5055 | |||
| 13/05/2025 | 12:08:53.576 | 1 000 | 4.509 | |
| 1 000 | 4.509 | |||
| 1 000 | 4.509 | |||
| 13/05/2025 | 12:06:58.591 | 700 | 4.5075 | |
| 700 | 4.5075 | |||
| 700 | 4.5075 | |||
| 13/05/2025 | 12:06:46.041 | 2 000 | 4.509 | |
| 2 000 | 4.509 | |||
| 2 000 | 4.509 | |||
| 13/05/2025 | 12:02:53.366 | 15 | 4.5115 | |
| 15 | 4.5115 | |||
| 15 | 4.5115 | |||
| 13/05/2025 | 11:59:19.481 | 372 | 4.5105 | |
| 372 | 4.5105 | |||
| 372 | 4.5105 | |||
| 13/05/2025 | 11:57:15.964 | 2 000 | 4.5075 | |
| 2 000 | 4.5075 | |||
| 2 000 | 4.5075 | |||
| 13/05/2025 | 11:56:02.265 | 912 | 4.502 | |
| 912 | 4.502 | |||
| 912 | 4.502 | |||
| 13/05/2025 | 11:54:46.006 | 700 | 4.5015 | |
| 700 | 4.5015 | |||
| 700 | 4.5015 | |||
| 13/05/2025 | 11:52:46.563 | 1 500 | 4.504 | |
| 1 500 | 4.504 | |||
| 1 500 | 4.504 | |||
| 13/05/2025 | 11:51:01.497 | 350 | 4.501 | |
| 350 | 4.501 | |||
| 350 | 4.501 | |||
| 13/05/2025 | 11:49:28.227 | 100 | 4.5025 | |
| 100 | 4.5025 | |||
| 100 | 4.5025 | |||
| 13/05/2025 | 11:45:15.944 | 3 | 4.503 | |
| 3 | 4.503 | |||
| 3 | 4.503 | |||
| 13/05/2025 | 11:44:32.485 | 2 | 4.505 | |
| 2 | 4.505 | |||
| 2 | 4.505 | |||
| 13/05/2025 | 11:44:30.588 | 2 000 | 4.505 | |
| 2 000 | 4.505 | |||
| 2 000 | 4.505 | |||
| 13/05/2025 | 11:43:18.910 | 1 000 | 4.5055 | |
| 1 000 | 4.5055 | |||
| 1 000 | 4.5055 | |||
| 13/05/2025 | 11:41:43.420 | 1 777 | 4.51 | |
| 1 777 | 4.51 | |||
| 1 777 | 4.51 | |||
| 13/05/2025 | 11:40:54.727 | 300 | 4.511 | |
| 300 | 4.511 | |||
| 300 | 4.511 | |||
| 13/05/2025 | 11:40:39.554 | 1 777 | 4.5105 | |
| 1 777 | 4.5105 | |||
| 1 777 | 4.5105 | |||
| 13/05/2025 | 11:38:00.281 | 3 000 | 4.5055 | |
| 3 000 | 4.5055 | |||
| 3 000 | 4.5055 | |||
| 13/05/2025 | 11:36:18.335 | 250 | 4.5105 | |
| 250 | 4.5105 | |||
| 250 | 4.5105 | |||
| 13/05/2025 | 11:32:55.330 | 10 000 | 4.505 | |
| 10 000 | 4.505 | |||
| 10 000 | 4.505 | |||
| 13/05/2025 | 11:32:26.573 | 200 | 4.505 | |
| 200 | 4.505 | |||
| 200 | 4.505 | |||
| 13/05/2025 | 11:24:09.302 | 400 | 4.50 | |
| 400 | 4.50 | |||
| 400 | 4.50 | |||
| 13/05/2025 | 11:22:42.948 | 3 800 | 4.502 | |
| 3 800 | 4.502 | |||
| 3 800 | 4.502 | |||
| 13/05/2025 | 11:20:12.506 | 60 | 4.496 | |
| 60 | 4.496 | |||
| 60 | 4.496 | |||
| 13/05/2025 | 11:18:17.261 | 1 500 | 4.497 | |
| 1 500 | 4.497 | |||
| 1 500 | 4.497 | |||
| 13/05/2025 | 11:16:44.540 | 500 | 4.499 | |
| 500 | 4.499 | |||
| 500 | 4.499 | |||
| 13/05/2025 | 11:15:11.116 | 100 | 4.5035 | |
| 100 | 4.5035 | |||
| 100 | 4.5035 | |||
| 13/05/2025 | 11:14:53.420 | 350 | 4.5035 | |
| 350 | 4.5035 | |||
| 350 | 4.5035 | |||
| 13/05/2025 | 11:14:45.061 | 400 | 4.5035 | |
| 400 | 4.5035 | |||
| 400 | 4.5035 | |||
| 13/05/2025 | 11:11:13.817 | 1 000 | 4.505 | |
| 1 000 | 4.505 | |||
| 1 000 | 4.505 | |||
| 13/05/2025 | 11:10:42.981 | 700 | 4.505 | |
| 700 | 4.505 | |||
| 700 | 4.505 | |||
| 13/05/2025 | 11:09:05.188 | 250 | 4.502 | |
| 250 | 4.502 | |||
| 250 | 4.502 | |||
| 13/05/2025 | 11:06:23.234 | 500 | 4.4955 | |
| 500 | 4.4955 | |||
| 500 | 4.4955 | |||
| 13/05/2025 | 11:03:11.817 | 1 333 | 4.498 | |
| 1 333 | 4.498 | |||
| 1 333 | 4.498 | |||
| 13/05/2025 | 11:02:12.995 | 230 | 4.497 | |
| 230 | 4.497 | |||
| 230 | 4.497 | |||
| 13/05/2025 | 10:55:39.997 | 500 | 4.4965 | |
| 500 | 4.4965 | |||
| 500 | 4.4965 | |||
| 13/05/2025 | 10:55:28.647 | 500 | 4.4985 | |
| 500 | 4.4985 | |||
| 500 | 4.4985 | |||
| 13/05/2025 | 10:55:15.497 | 1 000 | 4.4985 | |
| 1 000 | 4.4985 | |||
| 1 000 | 4.4985 | |||
| 13/05/2025 | 10:53:29.658 | 1 000 | 4.494 | |
| 1 000 | 4.494 | |||
| 1 000 | 4.494 | |||
| 13/05/2025 | 10:47:44.074 | 550 | 4.4975 | |
| 550 | 4.4975 | |||
| 550 | 4.4975 | |||
| 13/05/2025 | 10:47:21.360 | 15 | 4.497 | |
| 15 | 4.497 | |||
| 15 | 4.497 | |||
| 13/05/2025 | 10:44:41.943 | 4 000 | 4.4985 | |
| 4 000 | 4.4985 | |||
| 4 000 | 4.4985 | |||
| 13/05/2025 | 10:42:24.319 | 1 000 | 4.49 | |
| 1 000 | 4.49 | |||
| 1 000 | 4.49 | |||
| 13/05/2025 | 10:41:48.518 | 225 | 4.494 | |
| 225 | 4.494 | |||
| 225 | 4.494 | |||
| 13/05/2025 | 10:40:42.254 | 50 | 4.49 | |
| 50 | 4.49 | |||
| 50 | 4.49 | |||
| 13/05/2025 | 10:39:12.832 | 20 | 4.4925 | |
| 20 | 4.4925 | |||
| 20 | 4.4925 | |||
| 13/05/2025 | 10:38:18.673 | 300 | 4.4945 | |
| 300 | 4.4945 | |||
| 300 | 4.4945 | |||
| 13/05/2025 | 10:36:56.197 | 500 | 4.4885 | |
| 500 | 4.4885 | |||
| 500 | 4.4885 | |||
| 13/05/2025 | 10:30:14.788 | 7 785 | 4.4865 | |
| 7 785 | 4.4865 | |||
| 7 785 | 4.4865 | |||
| 13/05/2025 | 10:30:14.254 | 400 | 4.49 | |
| 350 | 4.49 | |||
| 50 | 4.49 | |||
| 400 | 4.49 | |||
| 13/05/2025 | 10:30:12.338 | 2 025 | 4.498 | |
| 2 025 | 4.498 | |||
| 2 025 | 4.498 | |||
| 13/05/2025 | 10:26:57.776 | 100 | 4.4945 | |
| 100 | 4.4945 | |||
| 100 | 4.4945 | |||
| 13/05/2025 | 10:24:49.081 | 80 | 4.497 | |
| 80 | 4.497 | |||
| 80 | 4.497 | |||
| 13/05/2025 | 10:20:56.242 | 23 | 4.5015 | |
| 23 | 4.5015 | |||
| 23 | 4.5015 | |||
| 13/05/2025 | 10:20:53.274 | 334 | 4.5015 | |
| 334 | 4.5015 | |||
| 334 | 4.5015 | |||
| 13/05/2025 | 10:20:04.827 | 23 | 4.5035 | |
| 23 | 4.5035 | |||
| 23 | 4.5035 | |||
| 13/05/2025 | 10:19:50.506 | 180 | 4.50 | |
| 180 | 4.50 | |||
| 180 | 4.50 | |||
| 13/05/2025 | 10:19:15.480 | 400 | 4.4995 | |
| 400 | 4.4995 | |||
| 250 | 4.4995 | |||
| 150 | 4.4995 | |||
| 13/05/2025 | 10:18:39.101 | 90 | 4.504 | |
| 90 | 4.504 | |||
| 90 | 4.504 | |||
| 13/05/2025 | 10:16:42.309 | 23 | 4.501 | |
| 23 | 4.501 | |||
| 23 | 4.501 | |||
| 13/05/2025 | 10:16:26.142 | 430 | 4.506 | |
| 430 | 4.506 | |||
| 430 | 4.506 | |||
| 13/05/2025 | 10:15:51.027 | 2 | 4.501 | |
| 2 | 4.501 | |||
| 2 | 4.501 | |||
| 13/05/2025 | 10:14:52.099 | 85 | 4.4995 | |
| 85 | 4.4995 | |||
| 85 | 4.4995 | |||
| 13/05/2025 | 10:14:03.559 | 23 | 4.50 | |
| 23 | 4.50 | |||
| 23 | 4.50 | |||
| 13/05/2025 | 10:13:36.891 | 3 | 4.4935 | |
| 3 | 4.4935 | |||
| 3 | 4.4935 | |||
| 13/05/2025 | 10:13:15.472 | 400 | 4.496 | |
| 400 | 4.496 | |||
| 400 | 4.496 | |||
| 13/05/2025 | 10:12:55.241 | 2 | 4.496 | |
| 2 | 4.496 | |||
| 2 | 4.496 | |||
| 13/05/2025 | 10:11:55.491 | 1 000 | 4.496 | |
| 1 000 | 4.496 | |||
| 1 000 | 4.496 | |||
| 13/05/2025 | 10:11:26.722 | 11 100 | 4.495 | |
| 11 100 | 4.495 | |||
| 11 100 | 4.495 | |||
| 13/05/2025 | 10:10:29.578 | 12 000 | 4.4965 | |
| 12 000 | 4.4965 | |||
| 12 000 | 4.4965 | |||
| 13/05/2025 | 10:01:28.923 | 12 000 | 4.4935 | |
| 12 000 | 4.4935 | |||
| 12 000 | 4.4935 | |||
| 13/05/2025 | 10:00:52.024 | 5 250 | 4.4945 | |
| 5 250 | 4.4945 | |||
| 5 250 | 4.4945 | |||
| 13/05/2025 | 09:59:57.083 | 1 099 | 4.493 | |
| 1 099 | 4.493 | |||
| 1 099 | 4.493 | |||
| 13/05/2025 | 09:59:46.183 | 1 135 | 4.4935 | |
| 1 135 | 4.4935 | |||
| 1 135 | 4.4935 | |||
| 13/05/2025 | 09:59:09.560 | 1 494 | 4.495 | |
| 1 494 | 4.495 | |||
| 1 494 | 4.495 | |||
| 13/05/2025 | 09:57:59.981 | 222 | 4.491 | |
| 222 | 4.491 | |||
| 222 | 4.491 | |||
| 13/05/2025 | 09:53:44.349 | 1 000 | 4.4865 | |
| 1 000 | 4.4865 | |||
| 1 000 | 4.4865 | |||
| 13/05/2025 | 09:52:35.452 | 5 000 | 4.49 | |
| 5 000 | 4.49 | |||
| 5 000 | 4.49 | |||
| 13/05/2025 | 09:50:22.296 | 50 | 4.4865 | |
| 50 | 4.4865 | |||
| 50 | 4.4865 | |||
| 13/05/2025 | 09:50:08.152 | 1 000 | 4.4885 | |
| 1 000 | 4.4885 | |||
| 1 000 | 4.4885 | |||
| 13/05/2025 | 09:49:36.148 | 250 | 4.4865 | |
| 250 | 4.4865 | |||
| 250 | 4.4865 | |||
| 13/05/2025 | 09:49:34.670 | 2 | 4.4895 | |
| 2 | 4.4895 | |||
| 2 | 4.4895 | |||
| 13/05/2025 | 09:47:40.116 | 1 000 | 4.4865 | |
| 1 000 | 4.4865 | |||
| 1 000 | 4.4865 | |||
| 13/05/2025 | 09:47:11.199 | 7 785 | 4.4865 | |
| 7 785 | 4.4865 | |||
| 7 785 | 4.4865 | |||
| 13/05/2025 | 09:44:59.846 | 21 | 4.487 | |
| 21 | 4.487 | |||
| 21 | 4.487 | |||
| 13/05/2025 | 09:44:20.187 | 67 | 4.488 | |
| 67 | 4.488 | |||
| 67 | 4.488 | |||
| 13/05/2025 | 09:42:54.363 | 18 | 4.487 | |
| 18 | 4.487 | |||
| 18 | 4.487 | |||
| 13/05/2025 | 09:41:26.106 | 250 | 4.4915 | |
| 250 | 4.4915 | |||
| 250 | 4.4915 | |||
| 13/05/2025 | 09:41:17.971 | 15 | 4.4915 | |
| 15 | 4.4915 | |||
| 15 | 4.4915 | |||
| 13/05/2025 | 09:40:27.912 | 9 896 | 4.492 | |
| 9 896 | 4.492 | |||
| 9 896 | 4.492 | |||
| 13/05/2025 | 09:40:13.246 | 12 000 | 4.4905 | |
| 12 000 | 4.4905 | |||
| 12 000 | 4.4905 | |||
| 13/05/2025 | 09:38:59.828 | 11 | 4.49 | |
| 11 | 4.49 | |||
| 11 | 4.49 | |||
| 13/05/2025 | 09:38:59.639 | 600 | 4.49 | |
| 600 | 4.49 | |||
| 600 | 4.49 | |||
| 13/05/2025 | 09:38:44.340 | 2 300 | 4.493 | |
| 2 300 | 4.493 | |||
| 2 300 | 4.493 | |||
| 13/05/2025 | 09:35:30.090 | 1 000 | 4.4975 | |
| 1 000 | 4.4975 | |||
| 1 000 | 4.4975 | |||
| 13/05/2025 | 09:35:15.252 | 1 000 | 4.501 | |
| 1 000 | 4.501 | |||
| 1 000 | 4.501 | |||
| 13/05/2025 | 09:34:26.241 | 1 100 | 4.506 | |
| 1 100 | 4.506 | |||
| 1 100 | 4.506 | |||
| 13/05/2025 | 09:32:26.483 | 1 670 | 4.50 | |
| 1 670 | 4.50 | |||
| 1 000 | 4.50 | |||
| 670 | 4.50 | |||
| 13/05/2025 | 09:32:13.510 | 500 | 4.4995 | |
| 500 | 4.4995 | |||
| 500 | 4.4995 | |||
| 13/05/2025 | 09:31:14.280 | 120 | 4.4995 | |
| 120 | 4.4995 | |||
| 120 | 4.4995 | |||
| 13/05/2025 | 09:28:38.493 | 2 500 | 4.491 | |
| 2 500 | 4.491 | |||
| 2 500 | 4.491 | |||
| 13/05/2025 | 09:27:02.044 | 2 000 | 4.494 | |
| 2 000 | 4.494 | |||
| 2 000 | 4.494 | |||
| 13/05/2025 | 09:27:00.660 | 3 600 | 4.489 | |
| 3 600 | 4.489 | |||
| 3 600 | 4.489 | |||
| 13/05/2025 | 09:26:15.115 | 100 | 4.4945 | |
| 100 | 4.4945 | |||
| 100 | 4.4945 | |||
| 13/05/2025 | 09:25:56.951 | 500 | 4.4865 | |
| 500 | 4.4865 | |||
| 275 | 4.4865 | |||
| 225 | 4.4865 | |||
| 13/05/2025 | 09:25:08.651 | 2 500 | 4.4865 | |
| 2 500 | 4.4865 | |||
| 2 500 | 4.4865 | |||
| 13/05/2025 | 09:25:04.090 | 1 000 | 4.4865 | |
| 1 000 | 4.4865 | |||
| 1 000 | 4.4865 | |||
| 13/05/2025 | 09:24:12.279 | 5 000 | 4.4865 | |
| 5 000 | 4.4865 | |||
| 5 000 | 4.4865 | |||
| 13/05/2025 | 09:23:54.720 | 25 | 4.4865 | |
| 25 | 4.4865 | |||
| 25 | 4.4865 | |||
| 13/05/2025 | 09:23:52.322 | 48 | 4.4905 | |
| 48 | 4.4905 | |||
| 48 | 4.4905 | |||
| 13/05/2025 | 09:23:07.384 | 1 501 | 4.4895 | |
| 1 501 | 4.4895 | |||
| 1 501 | 4.4895 | |||
| 13/05/2025 | 09:23:07.323 | 1 713 | 4.4895 | |
| 1 | 4.4895 | |||
| 1 712 | 4.4895 | |||
| 1 713 | 4.4895 | |||
| 13/05/2025 | 09:21:40.620 | 1 500 | 4.498 | |
| 1 500 | 4.498 | |||
| 1 500 | 4.498 | |||
| 13/05/2025 | 09:18:36.732 | 500 | 4.4965 | |
| 500 | 4.4965 | |||
| 500 | 4.4965 | |||
| 13/05/2025 | 09:16:30.948 | 350 | 4.4995 | |
| 350 | 4.4995 | |||
| 350 | 4.4995 | |||
| 13/05/2025 | 09:16:00.901 | 10 382 | 4.50 | |
| 31 | 4.50 | |||
| 850 | 4.50 | |||
| 115 | 4.50 | |||
| 1 000 | 4.50 | |||
| 750 | 4.50 | |||
| 250 | 4.50 | |||
| 250 | 4.50 | |||
| 3 885 | 4.50 | |||
| 2 200 | 4.50 | |||
| 1 | 4.50 | |||
| 250 | 4.50 | |||
| 10 382 | 4.50 | |||
| 800 | 4.50 | |||
| 13/05/2025 | 09:15:26.594 | 200 | 4.5015 | |
| 200 | 4.5015 | |||
| 200 | 4.5015 | |||
| 13/05/2025 | 09:14:14.808 | 100 | 4.509 | |
| 100 | 4.509 | |||
| 100 | 4.509 | |||
| 13/05/2025 | 09:13:32.688 | 999 | 4.5005 | |
| 999 | 4.5005 | |||
| 999 | 4.5005 | |||
| 13/05/2025 | 09:13:07.240 | 650 | 4.5005 | |
| 650 | 4.5005 | |||
| 650 | 4.5005 | |||
| 13/05/2025 | 09:12:09.343 | 1 100 | 4.505 | |
| 1 100 | 4.505 | |||
| 1 100 | 4.505 | |||
| 13/05/2025 | 09:11:34.512 | 300 | 4.511 | |
| 300 | 4.511 | |||
| 300 | 4.511 | |||
| 13/05/2025 | 09:10:29.011 | 1 000 | 4.506 | |
| 1 000 | 4.506 | |||
| 1 000 | 4.506 | |||
| 13/05/2025 | 09:09:04.433 | 1 000 | 4.508 | |
| 1 000 | 4.508 | |||
| 1 000 | 4.508 | |||
| 13/05/2025 | 09:08:59.851 | 1 500 | 4.5045 | |
| 1 500 | 4.5045 | |||
| 1 500 | 4.5045 | |||
| 13/05/2025 | 09:08:53.326 | 10 | 4.5085 | |
| 10 | 4.5085 | |||
| 10 | 4.5085 | |||
| 13/05/2025 | 09:08:38.413 | 500 | 4.505 | |
| 500 | 4.505 | |||
| 500 | 4.505 | |||
| 13/05/2025 | 09:07:28.256 | 2 000 | 4.506 | |
| 2 000 | 4.506 | |||
| 2 000 | 4.506 | |||
| 13/05/2025 | 09:06:38.913 | 3 659 | 4.509 | |
| 3 500 | 4.509 | |||
| 159 | 4.509 | |||
| 1 859 | 4.509 | |||
| 1 800 | 4.509 | |||
| 13/05/2025 | 09:05:36.123 | 12 000 | 4.505 | |
| 100 | 4.505 | |||
| 2 197 | 4.505 | |||
| 250 | 4.505 | |||
| 240 | 4.505 | |||
| 4 841 | 4.505 | |||
| 3 617 | 4.505 | |||
| 12 000 | 4.505 | |||
| 555 | 4.505 | |||
| 200 | 4.505 | |||
| 13/05/2025 | 08:53:09.191 | 1 000 | 4.551 | |
| 1 000 | 4.551 | |||
| 1 000 | 4.551 | |||
| 13/05/2025 | 08:46:25.614 | 488 | 4.5545 | |
| 488 | 4.5545 | |||
| 488 | 4.5545 | |||
| 13/05/2025 | 08:45:38.196 | 1 000 | 4.56 | |
| 1 000 | 4.56 | |||
| 1 000 | 4.56 | |||
| 13/05/2025 | 08:44:45.308 | 1 119 | 4.5605 | |
| 1 119 | 4.5605 | |||
| 1 119 | 4.5605 | |||
| 13/05/2025 | 08:44:43.367 | 218 | 4.5695 | |
| 200 | 4.5695 | |||
| 18 | 4.5695 | |||
| 218 | 4.5695 | |||
| 13/05/2025 | 08:42:40.474 | 500 | 4.5695 | |
| 500 | 4.5695 | |||
| 500 | 4.5695 | |||
| 13/05/2025 | 08:41:45.412 | 1 119 | 4.5605 | |
| 1 119 | 4.5605 | |||
| 1 119 | 4.5605 | |||
| 13/05/2025 | 08:40:34.671 | 300 | 4.5695 | |
| 300 | 4.5695 | |||
| 300 | 4.5695 | |||
| 13/05/2025 | 08:35:41.104 | 50 | 4.5695 | |
| 50 | 4.5695 | |||
| 50 | 4.5695 | |||
| 13/05/2025 | 08:34:28.627 | 200 | 4.5695 | |
| 200 | 4.5695 | |||
| 200 | 4.5695 | |||
| 13/05/2025 | 08:31:41.091 | 2 150 | 4.56 | |
| 2 000 | 4.56 | |||
| 2 150 | 4.56 | |||
| 150 | 4.56 | |||
| 13/05/2025 | 08:31:33.347 | 1 000 | 4.5595 | |
| 1 000 | 4.5595 | |||
| 1 000 | 4.5595 | |||
| 13/05/2025 | 08:31:21.640 | 1 000 | 4.5595 | |
| 1 000 | 4.5595 | |||
| 1 000 | 4.5595 | |||
| 13/05/2025 | 08:29:57.049 | 30 | 4.5595 | |
| 30 | 4.5595 | |||
| 30 | 4.5595 | |||
| 13/05/2025 | 08:24:09.267 | 3 500 | 4.545 | |
| 3 500 | 4.545 | |||
| 3 500 | 4.545 | |||
| 13/05/2025 | 08:19:14.621 | 220 | 4.54 | |
| 220 | 4.54 | |||
| 220 | 4.54 | |||
| 13/05/2025 | 08:07:44.084 | 1 200 | 4.539 | |
| 1 200 | 4.539 | |||
| 1 200 | 4.539 | |||
| 13/05/2025 | 08:02:37.765 | 1 000 | 4.5385 | |
| 1 000 | 4.5385 | |||
| 1 000 | 4.5385 | |||
| 13/05/2025 | 08:00:19.661 | 131 | 4.538 | |
| 131 | 4.538 | |||
| 131 | 4.538 | |||
| 13/05/2025 | 08:00:11.304 | 126 | 4.528 | |
| 126 | 4.528 | |||
| 126 | 4.528 | |||
| 13/05/2025 | 08:00:07.786 | 2 000 | 4.5375 | |
| 2 000 | 4.5375 | |||
| 2 000 | 4.5375 | |||
| 13/05/2025 | 07:44:59.482 | 250 | 4.528 | |
| 250 | 4.528 | |||
| 250 | 4.528 | |||
| 13/05/2025 | 07:34:12.938 | 500 | 4.531 | |
| 500 | 4.531 | |||
| 500 | 4.531 | |||
| 13/05/2025 | 07:32:44.537 | 935 | 4.5235 | |
| 935 | 4.5235 | |||
| 935 | 4.5235 | |||
| 13/05/2025 | 07:32:23.851 | 3 500 | 4.523 | |
| 3 500 | 4.523 | |||
| 3 500 | 4.523 | |||
| 13/05/2025 | 07:30:53.108 | 1 | 4.512 | |
| 1 | 4.512 | |||
| 1 | 4.512 | |||
| 13/05/2025 | 07:30:29.882 | 200 | 4.52 | |
| 200 | 4.52 | |||
| 200 | 4.52 | |||
| 13/05/2025 | 07:30:00.751 | 454 | 4.521 | |
| 454 | 4.521 | |||
| 175 | 4.521 | |||
| 19 | 4.521 | |||
| 19 | 4.521 | |||
| 41 | 4.521 | |||
| 200 | 4.521 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 626.00
Ask: 1 626.50
Turnover: 75 183 TEUR -
Nvidia Corp.
Bid: 116.08 / Ask: 116.14
Turnover: 42 892 TEUR -
Bayer AG
Bid: 24.83 / Ask: 24.84
Turnover: 32 772 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 560.40 / Ask: 560.60
Turnover: 25 361 TEUR -
Allianz SE
Bid: 350.30 / Ask: 350.40
Turnover: 21 483 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 16:35:20
Last Update:
13/05/2025 @ 16:35:20