Tradegate Exchange

BP PLC

533

450

4.23

Date	Time	Volume	Order Volume	Price
08/05/2025	21:59:14.685	1 000		4.23
			1 000	4.23
			1 000	4.23
08/05/2025	21:56:19.515	500		4.2235
			500	4.2235
			500	4.2235
08/05/2025	21:52:43.425	1 000		4.238
			1 000	4.238
			1 000	4.238
08/05/2025	21:52:20.594	23		4.2395
			23	4.2395
			23	4.2395
08/05/2025	21:48:30.931	1 039		4.234
			1 039	4.234
			1 039	4.234
08/05/2025	21:48:02.197	3 961		4.2355
			3 500	4.2355
			3 961	4.2355
			250	4.2355
			211	4.2355
08/05/2025	21:44:31.653	1 000		4.242
			1 000	4.242
			1 000	4.242
08/05/2025	21:43:12.915	300		4.25
			300	4.25
			300	4.25
08/05/2025	21:31:46.307	50		4.2395
			50	4.2395
			50	4.2395
08/05/2025	21:27:51.798	200		4.2415
			200	4.2415
			200	4.2415
08/05/2025	21:27:19.467	3 000		4.2475
			3 000	4.2475
			3 000	4.2475
08/05/2025	21:26:47.169	2 467		4.252
			2 467	4.252
			2 467	4.252
08/05/2025	21:24:39.062	70		4.2545
			70	4.2545
			70	4.2545
08/05/2025	21:19:42.352	1 000		4.25
			1 000	4.25
			1 000	4.25
08/05/2025	21:15:08.436	2 000		4.2405
			1 000	4.2405
			2 000	4.2405
			1 000	4.2405
08/05/2025	21:09:57.987	100		4.2395
			100	4.2395
			100	4.2395
08/05/2025	21:07:59.510	120		4.2365
			120	4.2365
			120	4.2365
08/05/2025	21:06:48.440	715		4.236
			715	4.236
			715	4.236
08/05/2025	21:04:52.790	9		4.225
			9	4.225
			9	4.225
08/05/2025	21:02:06.264	100		4.2345
			100	4.2345
			100	4.2345
08/05/2025	20:57:10.437	200		4.239
			200	4.239
			200	4.239
08/05/2025	20:42:50.545	800		4.231
			800	4.231
			800	4.231
08/05/2025	20:36:58.807	1 000		4.2335
			1 000	4.2335
			1 000	4.2335
08/05/2025	20:36:56.405	190		4.2335
			190	4.2335
			190	4.2335
08/05/2025	20:33:24.533	1		4.248
			1	4.248
			1	4.248
08/05/2025	20:32:44.087	1		4.2485
			1	4.2485
			1	4.2485
08/05/2025	20:31:50.147	1		4.234
			1	4.234
			1	4.234
08/05/2025	20:28:54.391	300		4.24
			300	4.24
			300	4.24
08/05/2025	20:23:54.616	500		4.24
			500	4.24
			500	4.24
08/05/2025	20:19:21.771	1		4.238
			1	4.238
			1	4.238
08/05/2025	20:18:31.497	1 500		4.239
			1 500	4.239
			1 500	4.239
08/05/2025	20:17:53.855	979		4.2385
			979	4.2385
			979	4.2385
08/05/2025	20:10:15.157	3		4.2285
			3	4.2285
			3	4.2285
08/05/2025	20:09:40.649	5		4.2395
			5	4.2395
			5	4.2395
08/05/2025	20:05:52.938	2 400		4.2315
			2 400	4.2315
			2 400	4.2315
08/05/2025	19:58:18.423	300		4.2165
			240	4.2165
			60	4.2165
			300	4.2165
08/05/2025	19:56:18.764	107		4.2345
			107	4.2345
			107	4.2345
08/05/2025	19:54:03.635	200		4.2255
			200	4.2255
			200	4.2255
08/05/2025	19:50:31.197	1		4.2225
			1	4.2225
			1	4.2225
08/05/2025	19:39:32.986	500		4.2415
			500	4.2415
			500	4.2415
08/05/2025	19:37:14.601	75		4.2375
			75	4.2375
			75	4.2375
08/05/2025	19:37:08.446	300		4.238
			300	4.238
			300	4.238
08/05/2025	19:35:18.499	1 000		4.23
			1 000	4.23
			1 000	4.23
08/05/2025	19:33:19.057	500		4.225
			482	4.225
			500	4.225
			18	4.225
08/05/2025	19:27:17.797	1 000		4.2295
			1 000	4.2295
			1 000	4.2295
08/05/2025	19:24:17.354	5		4.241
			5	4.241
			5	4.241
08/05/2025	19:23:05.760	10		4.24
			10	4.24
			10	4.24
08/05/2025	19:21:15.811	950		4.238
			950	4.238
			950	4.238
08/05/2025	19:20:29.150	950		4.225
			950	4.225
			950	4.225
08/05/2025	19:02:47.455	1 000		4.2465
			1 000	4.2465
			1 000	4.2465
08/05/2025	19:01:54.950	250		4.246
			250	4.246
			250	4.246
08/05/2025	18:56:03.615	1 000		4.257
			1 000	4.257
			1 000	4.257
08/05/2025	18:55:47.495	100		4.2565
			100	4.2565
			100	4.2565
08/05/2025	18:55:25.642	1 000		4.245
			80	4.245
			920	4.245
			1 000	4.245
08/05/2025	18:55:10.206	26 550		4.25
			550	4.25
			1 000	4.25
			5 000	4.25
			20 000	4.25
			21 550	4.25
			5 000	4.25
08/05/2025	18:54:46.151	3 500		4.2495
			3 500	4.2495
			3 500	4.2495
08/05/2025	18:54:46.078	3 500		4.2495
			3 500	4.2495
			3 500	4.2495
08/05/2025	18:54:02.404	1 000		4.2495
			50	4.2495
			1 000	4.2495
			950	4.2495
08/05/2025	18:49:28.819	1 500		4.245
			1 500	4.245
			1 500	4.245
08/05/2025	18:49:21.300	3 500		4.245
			3 500	4.245
			3 500	4.245
08/05/2025	18:46:49.071	6 500		4.24
			6 500	4.24
			6 500	4.24
08/05/2025	18:46:23.518	3 500		4.2425
			3 500	4.2425
			3 500	4.2425
08/05/2025	18:42:16.228	1 500		4.239
			1 500	4.239
			1 500	4.239
08/05/2025	18:42:02.155	1 500		4.2365
			1 500	4.2365
			1 500	4.2365
08/05/2025	18:38:31.011	600		4.2445
			600	4.2445
			600	4.2445
08/05/2025	18:36:31.426	2 475		4.2445
			2 475	4.2445
			2 475	4.2445
08/05/2025	18:35:22.879	1 867		4.2405
			1 867	4.2405
			1 867	4.2405
08/05/2025	18:35:07.372	1 700		4.2435
			1 700	4.2435
			450	4.2435
			1 250	4.2435
08/05/2025	18:34:57.704	1 300		4.242
			1 300	4.242
			1 300	4.242
08/05/2025	18:31:31.855	3 700		4.228
			3 700	4.228
			3 700	4.228
08/05/2025	18:30:45.342	1 300		4.232
			1 300	4.232
			1 300	4.232
08/05/2025	18:30:23.146	1 300		4.231
			1 300	4.231
			1 300	4.231
08/05/2025	18:30:20.994	250		4.2315
			250	4.2315
			250	4.2315
08/05/2025	18:30:19.092	20		4.2435
			20	4.2435
			20	4.2435
08/05/2025	18:29:51.285	1 300		4.2305
			1 300	4.2305
			1 300	4.2305
08/05/2025	18:29:12.047	3 700		4.241
			3 700	4.241
			3 700	4.241
08/05/2025	18:28:27.359	1 000		4.2405
			1 000	4.2405
			1 000	4.2405
08/05/2025	18:27:30.716	4 700		4.231
			4 700	4.231
			4 700	4.231
08/05/2025	18:27:00.833	1 300		4.231
			1 300	4.231
			1 300	4.231
08/05/2025	18:26:34.987	8 000		4.24
			1 500	4.24
			1 500	4.24
			6 110	4.24
			5 000	4.24
			1 890	4.24
08/05/2025	18:26:07.273	1 300		4.2455
			1 300	4.2455
			1 300	4.2455
08/05/2025	18:25:24.054	500		4.2485
			500	4.2485
			500	4.2485
08/05/2025	18:23:10.490	500		4.24
			500	4.24
			500	4.24
08/05/2025	18:22:25.690	50		4.24
			50	4.24
			50	4.24
08/05/2025	18:21:46.580	5 600		4.24
			5 000	4.24
			5 600	4.24
			600	4.24
08/05/2025	18:21:01.766	1 200		4.2395
			1 200	4.2395
			1 200	4.2395
08/05/2025	18:21:01.733	1 300		4.2395
			1 300	4.2395
			1 300	4.2395
08/05/2025	18:19:59.197	13		4.2375
			13	4.2375
			13	4.2375
08/05/2025	18:16:48.965	125		4.2395
			125	4.2395
			125	4.2395
08/05/2025	18:16:26.312	610		4.2285
			610	4.2285
			610	4.2285
08/05/2025	18:15:42.751	100		4.229
			100	4.229
			100	4.229
08/05/2025	18:13:48.545	1 000		4.223
			1 000	4.223
			1 000	4.223
08/05/2025	18:08:05.302	5		4.2255
			5	4.2255
			5	4.2255
08/05/2025	18:06:10.333	25 125		4.22
			5 000	4.22
			24 565	4.22
			560	4.22
			20 000	4.22
			125	4.22
08/05/2025	18:05:43.398	1 300		4.2195
			1 300	4.2195
			1 300	4.2195
08/05/2025	18:04:11.831	240		4.2195
			240	4.2195
			240	4.2195
08/05/2025	18:00:18.312	350		4.2155
			350	4.2155
			350	4.2155
08/05/2025	17:59:24.267	6 675		4.2035
			6 675	4.2035
			6 675	4.2035
08/05/2025	17:59:07.717	1 325		4.2035
			1 300	4.2035
			1 325	4.2035
			25	4.2035
08/05/2025	17:58:37.485	50		4.2175
			50	4.2175
			50	4.2175
08/05/2025	17:58:05.625	1 300		4.217
			1 300	4.217
			1 300	4.217
08/05/2025	17:54:59.549	690		4.21
			690	4.21
			690	4.21
08/05/2025	17:54:43.097	1 300		4.2145
			1 300	4.2145
			1 300	4.2145
08/05/2025	17:52:17.778	160		4.217
			160	4.217
			160	4.217
08/05/2025	17:49:11.015	500		4.212
			500	4.212
			500	4.212
08/05/2025	17:48:23.556	298		4.208
			298	4.208
			298	4.208
08/05/2025	17:48:04.246	402		4.2195
			402	4.2195
			402	4.2195
08/05/2025	17:46:57.832	1 300		4.208
			1 300	4.208
			1 300	4.208
08/05/2025	17:45:30.121	100		4.2075
			100	4.2075
			100	4.2075
08/05/2025	17:44:39.125	700		4.203
			700	4.203
			700	4.203
08/05/2025	17:43:59.768	1 300		4.207
			1 300	4.207
			1 300	4.207
08/05/2025	17:42:38.917	400		4.2155
			400	4.2155
			400	4.2155
08/05/2025	17:40:42.330	3 434		4.2025
			1 000	4.2025
			3 434	4.2025
			2 434	4.2025
08/05/2025	17:40:27.127	16 967		4.20
			16 901	4.20
			66	4.20
			16 967	4.20
08/05/2025	17:40:27.086	16 967		4.20
			6 667	4.20
			2 000	4.20
			16 967	4.20
			1 800	4.20
			6 500	4.20
08/05/2025	17:38:40.861	1 000		4.20
			1 000	4.20
			750	4.20
			250	4.20
08/05/2025	17:38:29.929	1 300		4.2005
			432	4.2005
			1 300	4.2005
			500	4.2005
			125	4.2005
			243	4.2005
08/05/2025	17:30:46.048	1 200		4.197
			1 000	4.197
			1 200	4.197
			200	4.197
08/05/2025	17:27:32.465	1 300		4.197
			1 300	4.197
			1 300	4.197
08/05/2025	17:27:06.399	2 400		4.196
			2 400	4.196
			2 400	4.196
08/05/2025	17:26:47.439	1 300		4.196
			1 300	4.196
			1 300	4.196
08/05/2025	17:26:32.581	1 300		4.1955
			1 300	4.1955
			1 300	4.1955
08/05/2025	17:26:31.994	1 300		4.196
			1 300	4.196
			1 300	4.196
08/05/2025	17:26:13.155	2 500		4.196
			2 500	4.196
			2 500	4.196
08/05/2025	17:23:18.097	157		4.1935
			157	4.1935
			157	4.1935
08/05/2025	17:21:38.763	289		4.1955
			289	4.1955
			289	4.1955
08/05/2025	17:17:46.942	1 300		4.194
			1 300	4.194
			1 300	4.194
08/05/2025	17:17:35.557	1 192		4.1935
			1 192	4.1935
			1 192	4.1935
08/05/2025	17:17:31.508	500		4.1935
			500	4.1935
			500	4.1935
08/05/2025	17:13:55.258	928		4.19
			928	4.19
			928	4.19
08/05/2025	17:13:09.472	1 192		4.193
			1 192	4.193
			1 192	4.193
08/05/2025	17:05:33.360	5 000		4.186
			5 000	4.186
			5 000	4.186
08/05/2025	17:05:30.215	500		4.186
			500	4.186
			500	4.186
08/05/2025	16:58:24.757	1 200		4.1835
			1 200	4.1835
			1 200	4.1835
08/05/2025	16:57:30.872	239		4.1815
			239	4.1815
			239	4.1815
08/05/2025	16:54:44.418	400		4.176
			400	4.176
			400	4.176
08/05/2025	16:54:00.960	600		4.1785
			600	4.1785
			600	4.1785
08/05/2025	16:50:30.733	823		4.1735
			823	4.1735
			823	4.1735
08/05/2025	16:49:06.668	100		4.1835
			100	4.1835
			100	4.1835
08/05/2025	16:46:34.951	19		4.186
			19	4.186
			19	4.186
08/05/2025	16:46:24.092	500		4.186
			500	4.186
			500	4.186
08/05/2025	16:45:55.903	144		4.187
			144	4.187
			144	4.187
08/05/2025	16:45:09.399	1 000		4.19
			1 000	4.19
			1 000	4.19
08/05/2025	16:44:31.332	170		4.187
			170	4.187
			170	4.187
08/05/2025	16:42:13.111	700		4.1865
			700	4.1865
			700	4.1865
08/05/2025	16:40:24.083	2 500		4.1855
			2 500	4.1855
			2 500	4.1855
08/05/2025	16:36:38.563	250		4.1965
			250	4.1965
			250	4.1965
08/05/2025	16:35:54.905	500		4.1965
			500	4.1965
			500	4.1965
08/05/2025	16:35:00.693	500		4.196
			500	4.196
			500	4.196
08/05/2025	16:33:17.254	240		4.1995
			240	4.1995
			240	4.1995
08/05/2025	16:32:42.835	1 000		4.196
			1 000	4.196
			1 000	4.196
08/05/2025	16:32:42.320	1 216		4.1955
			1 216	4.1955
			1 216	4.1955
08/05/2025	16:32:04.641	3		4.1955
			3	4.1955
			3	4.1955
08/05/2025	16:31:50.828	1 200		4.1945
			1 200	4.1945
			1 200	4.1945
08/05/2025	16:30:44.462	350		4.1955
			350	4.1955
			350	4.1955
08/05/2025	16:30:39.299	5		4.1955
			5	4.1955
			5	4.1955
08/05/2025	16:27:29.111	1 000		4.1925
			1 000	4.1925
			1 000	4.1925
08/05/2025	16:27:26.706	500		4.1885
			500	4.1885
			500	4.1885
08/05/2025	16:25:32.125	2 000		4.1885
			2 000	4.1885
			2 000	4.1885
08/05/2025	16:21:48.683	1 000		4.1855
			1 000	4.1855
			1 000	4.1855
08/05/2025	16:21:44.473	1 219		4.186
			1 219	4.186
			1 219	4.186
08/05/2025	16:21:29.007	12 000		4.1855
			12 000	4.1855
			12 000	4.1855
08/05/2025	16:21:03.550	12 000		4.182
			12 000	4.182
			12 000	4.182
08/05/2025	16:17:49.460	120		4.185
			120	4.185
			120	4.185
08/05/2025	16:16:01.788	73		4.183
			73	4.183
			73	4.183
08/05/2025	16:14:21.047	125		4.183
			125	4.183
			125	4.183
08/05/2025	16:14:15.752	300		4.181
			300	4.181
			300	4.181
08/05/2025	16:13:00.380	3		4.175
			3	4.175
			3	4.175
08/05/2025	16:12:24.757	1		4.1765
			1	4.1765
			1	4.1765
08/05/2025	16:11:16.532	2		4.1815
			2	4.1815
			2	4.1815
08/05/2025	16:07:32.944	12 000		4.196
			12 000	4.196
			12 000	4.196
08/05/2025	16:07:32.164	1 000		4.195
			1 000	4.195
			1 000	4.195
08/05/2025	16:05:32.270	620		4.189
			620	4.189
			620	4.189
08/05/2025	16:01:26.625	5 000		4.1925
			5 000	4.1925
			5 000	4.1925
08/05/2025	16:01:01.989	12 000		4.193
			12 000	4.193
			12 000	4.193
08/05/2025	16:00:08.731	100		4.1895
			80	4.1895
			100	4.1895
			20	4.1895
08/05/2025	15:59:50.294	100		4.193
			100	4.193
			100	4.193
08/05/2025	15:58:43.293	600		4.194
			600	4.194
			600	4.194
08/05/2025	15:57:59.060	5		4.196
			5	4.196
			5	4.196
08/05/2025	15:56:33.407	1 037		4.1905
			1 037	4.1905
			1 037	4.1905
08/05/2025	15:55:11.844	250		4.1925
			250	4.1925
			250	4.1925
08/05/2025	15:54:02.163	1		4.1905
			1	4.1905
			1	4.1905
08/05/2025	15:49:00.865	500		4.183
			500	4.183
			500	4.183
08/05/2025	15:44:17.640	1 200		4.177
			1 200	4.177
			1 200	4.177
08/05/2025	15:42:36.043	500		4.1795
			500	4.1795
			500	4.1795
08/05/2025	15:42:06.953	2 535		4.18
			125	4.18
			2 535	4.18
			2 410	4.18
08/05/2025	15:37:08.492	250		4.159
			250	4.159
			250	4.159
08/05/2025	15:36:41.288	2		4.1555
			2	4.1555
			2	4.1555
08/05/2025	15:36:24.241	100		4.1605
			100	4.1605
			100	4.1605
08/05/2025	15:35:10.169	250		4.167
			250	4.167
			250	4.167
08/05/2025	15:27:46.772	700		4.1545
			700	4.1545
			700	4.1545
08/05/2025	15:26:35.367	50		4.156
			50	4.156
			50	4.156
08/05/2025	15:26:16.772	500		4.16
			500	4.16
			500	4.16
08/05/2025	15:24:16.492	1 000		4.16
			1 000	4.16
			1 000	4.16
08/05/2025	15:23:37.045	1 000		4.163
			1 000	4.163
			1 000	4.163
08/05/2025	15:22:40.378	1 226		4.1605
			1 226	4.1605
			1 226	4.1605
08/05/2025	15:16:24.831	200		4.16
			200	4.16
			200	4.16
08/05/2025	15:15:59.482	410		4.159
			410	4.159
			410	4.159
08/05/2025	15:15:09.489	50		4.1555
			50	4.1555
			50	4.1555
08/05/2025	15:14:52.533	2 000		4.1595
			2 000	4.1595
			2 000	4.1595
08/05/2025	15:13:34.649	1 400		4.1595
			1 400	4.1595
			1 400	4.1595
08/05/2025	15:08:22.314	1 500		4.1585
			1 500	4.1585
			1 500	4.1585
08/05/2025	14:57:53.914	500		4.161
			500	4.161
			500	4.161
08/05/2025	14:57:34.538	1 200		4.1595
			1 200	4.1595
			1 200	4.1595
08/05/2025	14:55:48.921	125		4.16
			125	4.16
			125	4.16
08/05/2025	14:54:52.948	13		4.162
			13	4.162
			13	4.162
08/05/2025	14:52:52.205	1 500		4.1645
			1 500	4.1645
			1 500	4.1645
08/05/2025	14:50:55.603	1 000		4.163
			1 000	4.163
			1 000	4.163
08/05/2025	14:50:50.385	12 000		4.163
			12 000	4.163
			12 000	4.163
08/05/2025	14:49:45.773	12 000		4.164
			12 000	4.164
			12 000	4.164
08/05/2025	14:40:18.199	588		4.1675
			588	4.1675
			588	4.1675
08/05/2025	14:39:42.772	1		4.1695
			1	4.1695
			1	4.1695
08/05/2025	14:38:23.582	50		4.1665
			50	4.1665
			50	4.1665
08/05/2025	14:36:57.624	300		4.173
			300	4.173
			300	4.173
08/05/2025	14:36:38.020	588		4.179
			588	4.179
			588	4.179
08/05/2025	14:34:17.159	3 030		4.1755
			3 030	4.1755
			3 030	4.1755
08/05/2025	14:33:34.183	200		4.1815
			200	4.1815
			200	4.1815
08/05/2025	14:32:38.593	588		4.1805
			588	4.1805
			588	4.1805
08/05/2025	14:32:29.647	125		4.18
			125	4.18
			125	4.18
08/05/2025	14:31:17.069	600		4.1805
			600	4.1805
			600	4.1805
08/05/2025	14:30:17.845	2 500		4.185
			2 500	4.185
			2 500	4.185
08/05/2025	14:25:31.128	2		4.1855
			2	4.1855
			2	4.1855
08/05/2025	14:24:22.046	1 936		4.1825
			1 936	4.1825
			1 936	4.1825
08/05/2025	14:22:19.626	400		4.182
			400	4.182
			400	4.182
08/05/2025	14:21:19.164	2 392		4.182
			2 392	4.182
			2 392	4.182
08/05/2025	14:21:15.982	200		4.18
			200	4.18
			200	4.18
08/05/2025	14:19:52.976	6 419		4.179
			6 419	4.179
			6 419	4.179
08/05/2025	14:13:02.929	2 731		4.18
			2 731	4.18
			2 731	4.18
08/05/2025	14:12:08.577	1		4.178
			1	4.178
			1	4.178
08/05/2025	14:11:05.780	1 000		4.178
			1 000	4.178
			1 000	4.178
08/05/2025	13:58:14.309	500		4.18
			500	4.18
			500	4.18
08/05/2025	13:58:12.805	500		4.1805
			500	4.1805
			150	4.1805
			350	4.1805
08/05/2025	13:55:33.616	70		4.181
			70	4.181
			70	4.181
08/05/2025	13:54:01.050	1 000		4.182
			1 000	4.182
			1 000	4.182
08/05/2025	13:53:07.222	300		4.182
			300	4.182
			300	4.182
08/05/2025	13:52:00.066	857		4.184
			857	4.184
			857	4.184
08/05/2025	13:41:49.016	2 500		4.174
			2 500	4.174
			2 500	4.174
08/05/2025	13:35:16.474	500		4.178
			500	4.178
			500	4.178
08/05/2025	13:32:01.961	300		4.178
			300	4.178
			300	4.178
08/05/2025	13:30:52.594	200		4.1795
			200	4.1795
			200	4.1795
08/05/2025	13:29:32.842	1 000		4.179
			1 000	4.179
			1 000	4.179
08/05/2025	13:20:58.922	3		4.18
			3	4.18
			3	4.18
08/05/2025	13:20:43.620	48		4.184
			48	4.184
			48	4.184
08/05/2025	13:20:18.188	240		4.183
			240	4.183
			240	4.183
08/05/2025	13:15:41.534	6		4.198
			6	4.198
			6	4.198
08/05/2025	13:06:47.125	1		4.1905
			1	4.1905
			1	4.1905
08/05/2025	13:06:21.927	200		4.188
			200	4.188
			200	4.188
08/05/2025	13:03:48.136	1 500		4.185
			1 500	4.185
			1 500	4.185
08/05/2025	12:58:44.328	12		4.186
			12	4.186
			12	4.186
08/05/2025	12:57:24.933	50		4.1875
			50	4.1875
			50	4.1875
08/05/2025	12:57:19.964	597		4.1885
			597	4.1885
			597	4.1885
08/05/2025	12:56:32.439	100		4.1905
			100	4.1905
			100	4.1905
08/05/2025	12:55:18.332	40		4.1905
			40	4.1905
			40	4.1905
08/05/2025	12:51:22.221	750		4.188
			750	4.188
			750	4.188
08/05/2025	12:47:11.541	120		4.195
			120	4.195
			120	4.195
08/05/2025	12:44:52.550	239		4.1985
			239	4.1985
			239	4.1985
08/05/2025	12:41:27.750	1 000		4.189
			1 000	4.189
			1 000	4.189
08/05/2025	12:38:44.177	8 800		4.187
			8 800	4.187
			8 800	4.187
08/05/2025	12:38:16.953	12 000		4.187
			12 000	4.187
			12 000	4.187
08/05/2025	12:31:49.556	24		4.192
			24	4.192
			24	4.192
08/05/2025	12:25:49.491	680		4.1915
			680	4.1915
			680	4.1915
08/05/2025	12:24:28.034	120		4.1915
			120	4.1915
			120	4.1915
08/05/2025	12:23:57.443	2 000		4.191
			2 000	4.191
			2 000	4.191
08/05/2025	12:23:48.377	3 000		4.191
			3 000	4.191
			3 000	4.191
08/05/2025	12:23:23.820	96		4.191
			96	4.191
			96	4.191
08/05/2025	12:22:35.200	200		4.189
			200	4.189
			200	4.189
08/05/2025	12:22:16.504	200		4.189
			200	4.189
			200	4.189
08/05/2025	12:19:04.845	2 500		4.188
			2 500	4.188
			2 500	4.188
08/05/2025	12:18:31.348	2 500		4.1855
			2 500	4.1855
			2 500	4.1855
08/05/2025	12:18:14.651	3 000		4.184
			3 000	4.184
			3 000	4.184
08/05/2025	12:12:59.270	3 500		4.1805
			3 500	4.1805
			3 500	4.1805
08/05/2025	12:12:49.833	1 450		4.1835
			1 450	4.1835
			1 450	4.1835
08/05/2025	12:04:55.265	200		4.177
			200	4.177
			200	4.177
08/05/2025	12:00:48.758	359		4.1845
			359	4.1845
			359	4.1845
08/05/2025	12:00:28.260	300		4.1865
			300	4.1865
			300	4.1865
08/05/2025	12:00:00.902	440		4.186
			440	4.186
			440	4.186
08/05/2025	11:59:40.558	552		4.1865
			552	4.1865
			552	4.1865
08/05/2025	11:54:36.697	125		4.18
			125	4.18
			125	4.18
08/05/2025	11:52:51.252	2		4.1785
			2	4.1785
			2	4.1785
08/05/2025	11:51:31.604	2 000		4.176
			2 000	4.176
			2 000	4.176
08/05/2025	11:49:22.897	2 000		4.1725
			2 000	4.1725
			2 000	4.1725
08/05/2025	11:48:39.864	12 000		4.1725
			12 000	4.1725
			12 000	4.1725
08/05/2025	11:48:29.832	3 300		4.175
			3 300	4.175
			3 300	4.175
08/05/2025	11:47:51.587	1 500		4.172
			1 500	4.172
			1 500	4.172
08/05/2025	11:47:03.495	700		4.175
			700	4.175
			700	4.175
08/05/2025	11:45:10.639	500		4.1745
			500	4.1745
			500	4.1745
08/05/2025	11:44:21.287	12 000		4.1725
			12 000	4.1725
			12 000	4.1725
08/05/2025	11:43:55.901	1 500		4.17
			1 500	4.17
			1 500	4.17
08/05/2025	11:43:43.450	1 200		4.1695
			1 200	4.1695
			1 200	4.1695
08/05/2025	11:43:17.291	1 500		4.1695
			1 500	4.1695
			1 500	4.1695
08/05/2025	11:42:02.946	100		4.164
			100	4.164
			100	4.164
08/05/2025	11:41:09.793	100		4.164
			100	4.164
			100	4.164
08/05/2025	11:37:34.708	254		4.165
			254	4.165
			254	4.165
08/05/2025	11:37:27.824	2 500		4.1665
			2 500	4.1665
			2 500	4.1665
08/05/2025	11:34:41.656	1 900		4.1665
			1 900	4.1665
			1 900	4.1665
08/05/2025	11:31:59.707	359		4.162
			359	4.162
			359	4.162
08/05/2025	11:31:19.097	1 000		4.163
			1 000	4.163
			1 000	4.163
08/05/2025	11:31:05.102	1 000		4.161
			1 000	4.161
			1 000	4.161
08/05/2025	11:29:58.175	150		4.16
			150	4.16
			150	4.16
08/05/2025	11:27:56.607	325		4.1625
			325	4.1625
			325	4.1625
08/05/2025	11:24:50.852	960		4.1675
			960	4.1675
			960	4.1675
08/05/2025	11:24:16.071	5 700		4.17
			5 700	4.17
			3 200	4.17
			2 500	4.17
08/05/2025	11:23:50.689	1 000		4.1705
			1 000	4.1705
			1 000	4.1705
08/05/2025	11:21:59.258	1 000		4.1735
			1 000	4.1735
			1 000	4.1735
08/05/2025	11:20:41.986	75		4.1735
			75	4.1735
			75	4.1735
08/05/2025	11:15:38.883	1 000		4.1735
			1 000	4.1735
			1 000	4.1735
08/05/2025	11:14:55.349	318		4.1705
			318	4.1705
			318	4.1705
08/05/2025	11:12:41.486	9 000		4.172
			9 000	4.172
			9 000	4.172
08/05/2025	11:12:40.414	1		4.172
			1	4.172
			1	4.172
08/05/2025	11:12:30.856	9 000		4.1725
			9 000	4.1725
			9 000	4.1725
08/05/2025	11:11:35.315	12 000		4.1735
			12 000	4.1735
			12 000	4.1735
08/05/2025	11:08:18.225	1 000		4.174
			1 000	4.174
			1 000	4.174
08/05/2025	11:07:33.447	12 000		4.1735
			12 000	4.1735
			12 000	4.1735
08/05/2025	11:07:10.445	1		4.1765
			1	4.1765
			1	4.1765
08/05/2025	11:06:40.781	100		4.178
			100	4.178
			100	4.178
08/05/2025	11:06:28.011	12 000		4.175
			12 000	4.175
			12 000	4.175
08/05/2025	11:02:57.427	1 000		4.178
			1 000	4.178
			1 000	4.178
08/05/2025	11:02:02.211	100		4.1735
			100	4.1735
			100	4.1735
08/05/2025	11:01:26.591	1 100		4.174
			1 100	4.174
			1 100	4.174
08/05/2025	11:00:16.856	5 000		4.17
			5 000	4.17
			5 000	4.17
08/05/2025	10:58:01.021	2 000		4.173
			2 000	4.173
			2 000	4.173
08/05/2025	10:57:39.459	251		4.173
			251	4.173
			251	4.173

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice