Tradegate Exchange

BP PLC

341

272

4.3745

Date	Time	Volume	Order Volume	Price
09/05/2025	13:55:22.761	2 000		4.3745
			2 000	4.3745
			2 000	4.3745
09/05/2025	13:54:11.435	2 256		4.3735
			2 256	4.3735
			2 256	4.3735
09/05/2025	13:53:09.371	100		4.3755
			100	4.3755
			100	4.3755
09/05/2025	13:50:56.561	338		4.3755
			338	4.3755
			338	4.3755
09/05/2025	13:47:28.291	200		4.375
			200	4.375
			200	4.375
09/05/2025	13:47:27.539	2 500		4.37
			2 500	4.37
			2 500	4.37
09/05/2025	13:47:02.801	1 800		4.3725
			1 800	4.3725
			1 800	4.3725
09/05/2025	13:45:10.736	100		4.3715
			100	4.3715
			100	4.3715
09/05/2025	13:45:02.571	3 900		4.3675
			3 900	4.3675
			3 900	4.3675
09/05/2025	13:45:01.547	1 000		4.3715
			1 000	4.3715
			1 000	4.3715
09/05/2025	13:44:52.354	1 250		4.3715
			1 250	4.3715
			1 250	4.3715
09/05/2025	13:44:27.843	27 928		4.366
			19 018	4.366
			8 910	4.366
			27 928	4.366
09/05/2025	13:44:14.802	31 018		4.3665
			12 000	4.3665
			31 018	4.3665
			19 018	4.3665
09/05/2025	13:44:03.939	12 000		4.367
			12 000	4.367
			12 000	4.367
09/05/2025	13:43:31.296	4 000		4.3695
			4 000	4.3695
			4 000	4.3695
09/05/2025	13:42:26.785	78		4.365
			78	4.365
			78	4.365
09/05/2025	13:40:36.196	3 000		4.356
			3 000	4.356
			3 000	4.356
09/05/2025	13:39:53.570	500		4.3585
			500	4.3585
			500	4.3585
09/05/2025	13:39:44.723	1 783		4.3585
			1 783	4.3585
			1 783	4.3585
09/05/2025	13:39:13.537	1 000		4.355
			1 000	4.355
			1 000	4.355
09/05/2025	13:33:35.863	651		4.36
			651	4.36
			651	4.36
09/05/2025	13:31:25.832	20		4.364
			20	4.364
			20	4.364
09/05/2025	13:28:23.812	1 000		4.36
			1 000	4.36
			1 000	4.36
09/05/2025	13:26:39.184	12 000		4.37
			12 000	4.37
			12 000	4.37
09/05/2025	13:26:19.527	10 000		4.37
			10 000	4.37
			10 000	4.37
09/05/2025	13:25:26.987	12 000		4.37
			12 000	4.37
			12 000	4.37
09/05/2025	13:24:35.225	742		4.37
			742	4.37
			742	4.37
09/05/2025	13:22:08.464	2 275		4.376
			2 275	4.376
			2 017	4.376
			258	4.376
09/05/2025	13:21:41.412	100		4.3705
			100	4.3705
			100	4.3705
09/05/2025	13:21:22.712	60		4.3715
			60	4.3715
			60	4.3715
09/05/2025	13:17:26.263	2 000		4.37
			2 000	4.37
			2 000	4.37
09/05/2025	13:16:20.005	3		4.3565
			3	4.3565
			3	4.3565
09/05/2025	13:15:51.534	115		4.38
			115	4.38
			115	4.38
09/05/2025	13:13:52.685	2 400		4.3695
			2 400	4.3695
			2 400	4.3695
09/05/2025	13:12:56.711	2 500		4.3735
			250	4.3735
			2 500	4.3735
			2 250	4.3735
09/05/2025	13:12:06.463	4 576		4.3735
			4 576	4.3735
			4 076	4.3735
			500	4.3735
09/05/2025	13:11:22.986	500		4.373
			162	4.373
			500	4.373
			338	4.373
09/05/2025	13:10:43.602	34		4.3695
			34	4.3695
			34	4.3695
09/05/2025	13:05:59.633	234		4.369
			234	4.369
			234	4.369
09/05/2025	13:05:20.767	12 000		4.369
			12 000	4.369
			12 000	4.369
09/05/2025	13:01:49.028	350		4.367
			350	4.367
			350	4.367
09/05/2025	12:57:04.242	230		4.37
			230	4.37
			230	4.37
09/05/2025	12:53:28.686	3 000		4.3705
			500	4.3705
			3 000	4.3705
			2 500	4.3705
09/05/2025	12:52:59.617	351		4.365
			300	4.365
			51	4.365
			351	4.365
09/05/2025	12:51:27.187	500		4.363
			500	4.363
			500	4.363
09/05/2025	12:48:11.166	600		4.357
			600	4.357
			600	4.357
09/05/2025	12:47:37.465	1 200		4.3545
			1 200	4.3545
			1 200	4.3545
09/05/2025	12:47:37.413	700		4.3545
			700	4.3545
			700	4.3545
09/05/2025	12:47:23.214	70		4.3655
			70	4.3655
			70	4.3655
09/05/2025	12:44:28.466	200		4.3635
			200	4.3635
			200	4.3635
09/05/2025	12:42:47.239	250		4.3645
			250	4.3645
			250	4.3645
09/05/2025	12:42:00.120	572		4.3645
			572	4.3645
			572	4.3645
09/05/2025	12:41:50.544	100		4.365
			100	4.365
			100	4.365
09/05/2025	12:39:29.709	149		4.367
			149	4.367
			149	4.367
09/05/2025	12:36:32.738	750		4.36
			750	4.36
			750	4.36
09/05/2025	12:36:07.717	575		4.364
			575	4.364
			575	4.364
09/05/2025	12:32:59.187	400		4.361
			400	4.361
			400	4.361
09/05/2025	12:32:06.345	300		4.3615
			300	4.3615
			300	4.3615
09/05/2025	12:31:58.663	300		4.3635
			300	4.3635
			300	4.3635
09/05/2025	12:30:21.000	1 000		4.363
			183	4.363
			1 000	4.363
			717	4.363
			100	4.363
09/05/2025	12:29:55.769	200		4.3625
			75	4.3625
			200	4.3625
			125	4.3625
09/05/2025	12:28:58.116	8 000		4.356
			8 000	4.356
			8 000	4.356
09/05/2025	12:28:18.580	3 000		4.3585
			500	4.3585
			2 500	4.3585
			3 000	4.3585
09/05/2025	12:24:27.052	125		4.3515
			125	4.3515
			125	4.3515
09/05/2025	12:21:12.544	12		4.348
			12	4.348
			12	4.348
09/05/2025	12:20:03.318	750		4.3465
			750	4.3465
			750	4.3465
09/05/2025	12:13:33.166	14 784		4.355
			100	4.355
			14 784	4.355
			14 684	4.355
09/05/2025	12:13:11.263	12 000		4.3545
			12 000	4.3545
			12 000	4.3545
09/05/2025	12:09:07.154	140		4.356
			140	4.356
			140	4.356
09/05/2025	12:08:24.583	1 200		4.35
			1 200	4.35
			1 200	4.35
09/05/2025	12:06:39.700	1 000		4.344
			1 000	4.344
			1 000	4.344
09/05/2025	12:05:06.420	195		4.3465
			195	4.3465
			195	4.3465
09/05/2025	11:59:53.708	250		4.345
			250	4.345
			250	4.345
09/05/2025	11:59:24.281	1 300		4.349
			1 300	4.349
			1 300	4.349
09/05/2025	11:59:15.043	575		4.3485
			575	4.3485
			575	4.3485
09/05/2025	11:55:00.810	1 000		4.3415
			1 000	4.3415
			1 000	4.3415
09/05/2025	11:54:29.491	8 000		4.341
			8 000	4.341
			8 000	4.341
09/05/2025	11:54:24.547	12 000		4.341
			12 000	4.341
			12 000	4.341
09/05/2025	11:51:52.148	970		4.334
			970	4.334
			970	4.334
09/05/2025	11:51:51.997	1 000		4.334
			1 000	4.334
			1 000	4.334
09/05/2025	11:51:06.567	1 000		4.3405
			1 000	4.3405
			1 000	4.3405
09/05/2025	11:50:16.853	93		4.333
			93	4.333
			93	4.333
09/05/2025	11:49:12.662	60		4.339
			60	4.339
			60	4.339
09/05/2025	11:47:48.111	500		4.334
			500	4.334
			500	4.334
09/05/2025	11:46:38.281	460		4.34
			460	4.34
			460	4.34
09/05/2025	11:46:29.547	200		4.34
			200	4.34
			200	4.34
09/05/2025	11:45:34.670	3		4.3385
			3	4.3385
			3	4.3385
09/05/2025	11:43:15.380	1 245		4.3445
			1 245	4.3445
			1 245	4.3445
09/05/2025	11:42:52.615	4		4.3395
			4	4.3395
			4	4.3395
09/05/2025	11:40:20.638	350		4.347
			350	4.347
			350	4.347
09/05/2025	11:36:16.301	50		4.3485
			50	4.3485
			50	4.3485
09/05/2025	11:32:29.707	10 000		4.35
			8 000	4.35
			10 000	4.35
			1 000	4.35
			1 000	4.35
09/05/2025	11:31:55.801	10 000		4.3495
			10 000	4.3495
			10 000	4.3495
09/05/2025	11:31:29.461	400		4.3495
			400	4.3495
			400	4.3495
09/05/2025	11:30:30.569	350		4.349
			350	4.349
			350	4.349
09/05/2025	11:30:21.243	3 200		4.342
			3 200	4.342
			3 200	4.342
09/05/2025	11:30:03.776	9 982		4.34
			9 982	4.34
			9 982	4.34
09/05/2025	11:29:50.055	12 000		4.34
			12 000	4.34
			12 000	4.34
09/05/2025	11:29:37.984	31 018		4.34
			19 018	4.34
			12 000	4.34
			31 018	4.34
09/05/2025	11:29:34.142	12 000		4.34
			12 000	4.34
			12 000	4.34
09/05/2025	11:29:29.930	2 118		4.3395
			2 118	4.3395
			2 118	4.3395
09/05/2025	11:29:19.880	12 000		4.3395
			12 000	4.3395
			12 000	4.3395
09/05/2025	11:29:03.629	700		4.3395
			700	4.3395
			700	4.3395
09/05/2025	11:28:17.451	550		4.3395
			550	4.3395
			550	4.3395
09/05/2025	11:27:07.952	1 000		4.339
			1 000	4.339
			1 000	4.339
09/05/2025	11:23:04.803	1 000		4.335
			1 000	4.335
			1 000	4.335
09/05/2025	11:20:04.394	100		4.337
			100	4.337
			100	4.337
09/05/2025	11:19:49.906	500		4.337
			500	4.337
			500	4.337
09/05/2025	11:18:47.901	580		4.3375
			580	4.3375
			580	4.3375
09/05/2025	11:18:24.429	250		4.3345
			250	4.3345
			250	4.3345
09/05/2025	11:17:06.494	2 000		4.331
			1 500	4.331
			500	4.331
			2 000	4.331
09/05/2025	11:16:37.379	1 000		4.3255
			1 000	4.3255
			1 000	4.3255
09/05/2025	11:15:36.733	1 200		4.321
			1 200	4.321
			1 200	4.321
09/05/2025	11:15:36.103	2 500		4.325
			2 500	4.325
			2 500	4.325
09/05/2025	11:15:17.239	2 500		4.325
			2 500	4.325
			2 500	4.325
09/05/2025	11:15:01.677	810		4.3215
			810	4.3215
			810	4.3215
09/05/2025	11:14:38.582	300		4.325
			300	4.325
			300	4.325
09/05/2025	11:14:09.974	1 052		4.32
			1 052	4.32
			52	4.32
			1 000	4.32
09/05/2025	11:10:58.793	10		4.3235
			10	4.3235
			10	4.3235
09/05/2025	11:10:36.531	3 700		4.32
			1 700	4.32
			3 700	4.32
			2 000	4.32
09/05/2025	11:10:01.555	480		4.3165
			480	4.3165
			23	4.3165
			457	4.3165
09/05/2025	11:08:06.492	70		4.3185
			70	4.3185
			70	4.3185
09/05/2025	11:07:55.853	1 000		4.3185
			1 000	4.3185
			1 000	4.3185
09/05/2025	11:07:39.062	600		4.3185
			600	4.3185
			600	4.3185
09/05/2025	11:05:32.466	10		4.314
			10	4.314
			10	4.314
09/05/2025	11:04:33.441	5 000		4.313
			5 000	4.313
			5 000	4.313
09/05/2025	11:02:41.668	50		4.3185
			50	4.3185
			50	4.3185
09/05/2025	11:01:56.876	450		4.3125
			450	4.3125
			450	4.3125
09/05/2025	11:01:18.393	2 100		4.3205
			2 100	4.3205
			2 100	4.3205
09/05/2025	10:57:49.596	2 000		4.328
			2 000	4.328
			2 000	4.328
09/05/2025	10:57:00.040	2 000		4.326
			2 000	4.326
			2 000	4.326
09/05/2025	10:56:37.220	2 311		4.3255
			2 311	4.3255
			2 311	4.3255
09/05/2025	10:52:55.173	600		4.325
			600	4.325
			600	4.325
09/05/2025	10:51:43.039	2 275		4.32
			1 000	4.32
			2 275	4.32
			1 275	4.32
09/05/2025	10:51:37.411	3		4.319
			3	4.319
			3	4.319
09/05/2025	10:50:32.681	200		4.321
			200	4.321
			75	4.321
			125	4.321
09/05/2025	10:49:04.390	500		4.3195
			500	4.3195
			500	4.3195
09/05/2025	10:47:24.337	100		4.3155
			100	4.3155
			100	4.3155
09/05/2025	10:44:16.188	2 438		4.313
			2 438	4.313
			2 438	4.313
09/05/2025	10:42:46.308	140		4.316
			140	4.316
			140	4.316
09/05/2025	10:42:38.386	3 000		4.3125
			3 000	4.3125
			3 000	4.3125
09/05/2025	10:42:33.455	3 000		4.316
			480	4.316
			3 000	4.316
			2 520	4.316
09/05/2025	10:42:03.054	1 000		4.3115
			1 000	4.3115
			1 000	4.3115
09/05/2025	10:41:48.385	11		4.316
			11	4.316
			11	4.316
09/05/2025	10:39:54.574	75		4.311
			75	4.311
			75	4.311
09/05/2025	10:38:26.305	250		4.3105
			250	4.3105
			250	4.3105
09/05/2025	10:38:06.579	2 000		4.307
			2 000	4.307
			2 000	4.307
09/05/2025	10:33:44.262	1 000		4.312
			1 000	4.312
			1 000	4.312
09/05/2025	10:32:37.045	7 000		4.315
			7 000	4.315
			7 000	4.315
09/05/2025	10:32:24.083	1 500		4.3155
			1 500	4.3155
			1 500	4.3155
09/05/2025	10:31:51.198	12 000		4.315
			12 000	4.315
			12 000	4.315
09/05/2025	10:31:10.252	22		4.3115
			22	4.3115
			22	4.3115
09/05/2025	10:28:52.154	5		4.316
			5	4.316
			5	4.316
09/05/2025	10:26:05.755	250		4.312
			250	4.312
			250	4.312
09/05/2025	10:24:02.778	240		4.3135
			240	4.3135
			240	4.3135
09/05/2025	10:23:58.720	1 000		4.3135
			1 000	4.3135
			1 000	4.3135
09/05/2025	10:21:19.830	1 000		4.3115
			1 000	4.3115
			1 000	4.3115
09/05/2025	10:21:07.895	10 000		4.3075
			10 000	4.3075
			10 000	4.3075
09/05/2025	10:20:12.636	50		4.3105
			50	4.3105
			50	4.3105
09/05/2025	10:19:24.197	30		4.308
			30	4.308
			30	4.308
09/05/2025	10:19:19.325	300		4.308
			300	4.308
			300	4.308
09/05/2025	10:19:09.929	700		4.309
			700	4.309
			700	4.309
09/05/2025	10:17:57.074	430		4.3095
			430	4.3095
			430	4.3095
09/05/2025	10:17:10.796	11 400		4.309
			11 400	4.309
			11 400	4.309
09/05/2025	10:17:02.858	12 000		4.309
			12 000	4.309
			12 000	4.309
09/05/2025	10:16:48.484	1 000		4.309
			1 000	4.309
			1 000	4.309
09/05/2025	10:16:10.263	500		4.306
			500	4.306
			500	4.306
09/05/2025	10:13:48.134	900		4.3015
			900	4.3015
			900	4.3015
09/05/2025	10:13:40.455	1 000		4.2955
			1 000	4.2955
			1 000	4.2955
09/05/2025	10:12:29.155	15		4.30
			15	4.30
			15	4.30
09/05/2025	10:11:18.726	100		4.301
			100	4.301
			100	4.301
09/05/2025	10:10:59.633	4 300		4.297
			1 509	4.297
			4 300	4.297
			2 791	4.297
09/05/2025	10:05:40.968	309		4.30
			309	4.30
			309	4.30
09/05/2025	10:05:00.324	12 000		4.30
			12 000	4.30
			11 900	4.30
			100	4.30
09/05/2025	10:02:20.210	3 000		4.3005
			3 000	4.3005
			3 000	4.3005
09/05/2025	10:02:14.765	500		4.3035
			500	4.3035
			500	4.3035
09/05/2025	10:02:04.457	480		4.3005
			480	4.3005
			480	4.3005
09/05/2025	10:01:23.403	200		4.3065
			200	4.3065
			200	4.3065
09/05/2025	09:59:55.760	2 000		4.3055
			2 000	4.3055
			2 000	4.3055
09/05/2025	09:57:24.174	50		4.3065
			50	4.3065
			50	4.3065
09/05/2025	09:57:06.938	12 000		4.3065
			12 000	4.3065
			12 000	4.3065
09/05/2025	09:57:06.762	1 500		4.3065
			1 500	4.3065
			1 500	4.3065
09/05/2025	09:56:34.578	100		4.31
			100	4.31
			100	4.31
09/05/2025	09:56:19.968	7 250		4.305
			7 250	4.305
			7 250	4.305
09/05/2025	09:55:35.548	1 000		4.3065
			1 000	4.3065
			1 000	4.3065
09/05/2025	09:54:37.064	2 000		4.303
			2 000	4.303
			2 000	4.303
09/05/2025	09:54:22.329	2 000		4.302
			2 000	4.302
			2 000	4.302
09/05/2025	09:54:04.914	1 000		4.30
			1 000	4.30
			1 000	4.30
09/05/2025	09:53:09.281	3 000		4.302
			500	4.302
			3 000	4.302
			2 500	4.302
09/05/2025	09:52:10.406	4 000		4.3075
			4 000	4.3075
			4 000	4.3075
09/05/2025	09:51:47.577	21		4.307
			21	4.307
			21	4.307
09/05/2025	09:50:44.876	93		4.312
			93	4.312
			93	4.312
09/05/2025	09:48:33.814	11 394		4.311
			11 394	4.311
			11 394	4.311
09/05/2025	09:48:26.738	12 000		4.3105
			12 000	4.3105
			12 000	4.3105
09/05/2025	09:48:09.860	2 700		4.3105
			2 700	4.3105
			2 700	4.3105
09/05/2025	09:46:51.266	243		4.306
			243	4.306
			243	4.306
09/05/2025	09:46:50.356	450		4.306
			450	4.306
			450	4.306
09/05/2025	09:46:30.056	232		4.31
			232	4.31
			232	4.31
09/05/2025	09:44:44.433	700		4.3175
			700	4.3175
			700	4.3175
09/05/2025	09:40:26.728	300		4.31
			300	4.31
			300	4.31
09/05/2025	09:36:47.805	7 600		4.31
			1 000	4.31
			4 000	4.31
			1 000	4.31
			7 600	4.31
			1 000	4.31
			600	4.31
09/05/2025	09:35:04.981	5 988		4.30
			1 000	4.30
			2 000	4.30
			1 988	4.30
			5 988	4.30
			1 000	4.30
09/05/2025	09:34:57.576	12		4.30
			12	4.30
			12	4.30
09/05/2025	09:32:12.658	1 400		4.29
			1 400	4.29
			1 400	4.29
09/05/2025	09:31:41.139	1 474		4.294
			1 474	4.294
			1 474	4.294
09/05/2025	09:31:10.402	325		4.29
			325	4.29
			325	4.29
09/05/2025	09:30:28.426	5 000		4.2855
			5 000	4.2855
			5 000	4.2855
09/05/2025	09:30:24.304	3		4.2845
			3	4.2845
			3	4.2845
09/05/2025	09:29:55.972	1 000		4.2805
			1 000	4.2805
			1 000	4.2805
09/05/2025	09:29:51.793	10 625		4.28
			10 000	4.28
			9 825	4.28
			125	4.28
			500	4.28
			800	4.28
09/05/2025	09:29:51.713	200		4.279
			71	4.279
			200	4.279
			129	4.279
09/05/2025	09:29:04.803	10 625		4.2795
			10 625	4.2795
			10 625	4.2795
09/05/2025	09:27:54.559	100		4.2765
			100	4.2765
			100	4.2765
09/05/2025	09:27:38.429	2 500		4.2795
			2 500	4.2795
			2 500	4.2795
09/05/2025	09:23:04.506	100		4.2795
			100	4.2795
			100	4.2795
09/05/2025	09:22:48.110	1 080		4.2745
			1 080	4.2745
			1 080	4.2745
09/05/2025	09:19:15.310	150		4.2755
			150	4.2755
			150	4.2755
09/05/2025	09:17:04.005	1 171		4.269
			1 171	4.269
			1 171	4.269
09/05/2025	09:15:42.460	1 500		4.27
			1 500	4.27
			1 000	4.27
			500	4.27
09/05/2025	09:15:00.388	7 000		4.262
			6 200	4.262
			800	4.262
			7 000	4.262
09/05/2025	09:12:36.313	235		4.2635
			235	4.2635
			235	4.2635
09/05/2025	09:11:53.255	250		4.2555
			250	4.2555
			250	4.2555
09/05/2025	09:11:35.086	1 400		4.26
			1 400	4.26
			1 400	4.26
09/05/2025	09:11:28.811	12 000		4.26
			12 000	4.26
			12 000	4.26
09/05/2025	09:11:28.272	2 600		4.26
			2 600	4.26
			2 600	4.26
09/05/2025	09:10:15.381	200		4.2575
			200	4.2575
			200	4.2575
09/05/2025	09:09:44.063	1 500		4.2595
			1 500	4.2595
			1 500	4.2595
09/05/2025	09:09:19.126	200		4.2595
			200	4.2595
			200	4.2595
09/05/2025	09:07:16.710	1 200		4.2685
			1 200	4.2685
			1 200	4.2685
09/05/2025	09:07:06.801	150		4.2685
			150	4.2685
			150	4.2685
09/05/2025	09:06:50.964	1 000		4.272
			1 000	4.272
			1 000	4.272
09/05/2025	09:05:47.250	118		4.272
			118	4.272
			118	4.272
09/05/2025	09:05:10.857	496		4.261
			496	4.261
			496	4.261
09/05/2025	09:05:10.786	3 710		4.26
			3 000	4.26
			710	4.26
			3 710	4.26
09/05/2025	09:05:08.826	1 190		4.2595
			500	4.2595
			1 190	4.2595
			690	4.2595
09/05/2025	09:05:04.748	12 000		4.26
			12 000	4.26
			3 570	4.26
			1 280	4.26
			5 000	4.26
			2 150	4.26
09/05/2025	09:04:40.148	12 000		4.262
			1 250	4.262
			12 000	4.262
			10 750	4.262
09/05/2025	09:04:22.748	1 300		4.2635
			100	4.2635
			200	4.2635
			1 300	4.2635
			1 000	4.2635
09/05/2025	08:52:58.263	707		4.2295
			707	4.2295
			707	4.2295
09/05/2025	08:52:09.935	120		4.2185
			120	4.2185
			120	4.2185
09/05/2025	08:45:42.938	400		4.2295
			400	4.2295
			400	4.2295
09/05/2025	08:45:04.112	1 000		4.2295
			1 000	4.2295
			1 000	4.2295
09/05/2025	08:44:03.018	1 000		4.23
			1 000	4.23
			1 000	4.23
09/05/2025	08:44:02.957	569		4.216
			569	4.216
			569	4.216
09/05/2025	08:44:01.086	1 206		4.2305
			1 206	4.2305
			1 206	4.2305
09/05/2025	08:43:52.389	1 425		4.233
			1 300	4.233
			1 425	4.233
			125	4.233
09/05/2025	08:43:49.771	5		4.2495
			5	4.2495
			5	4.2495
09/05/2025	08:37:42.788	1 050		4.2415
			1 050	4.2415
			1 050	4.2415
09/05/2025	08:30:08.296	300		4.25
			300	4.25
			300	4.25
09/05/2025	08:23:45.085	5		4.25
			5	4.25
			5	4.25
09/05/2025	08:19:08.280	415		4.25
			415	4.25
			415	4.25
09/05/2025	08:14:34.108	25		4.25
			25	4.25
			25	4.25
09/05/2025	08:11:08.025	600		4.25
			600	4.25
			600	4.25
09/05/2025	08:10:33.963	1 200		4.25
			85	4.25
			1 115	4.25
			1 200	4.25
09/05/2025	08:08:10.878	240		4.25
			240	4.25
			240	4.25
09/05/2025	08:06:17.877	160		4.25
			160	4.25
			160	4.25
09/05/2025	08:04:38.297	25		4.25
			25	4.25
			25	4.25
09/05/2025	08:00:13.883	60		4.25
			60	4.25
			60	4.25
09/05/2025	07:58:46.841	400		4.25
			400	4.25
			400	4.25
09/05/2025	07:58:43.444	1 300		4.257
			1 300	4.257
			1 300	4.257
09/05/2025	07:58:35.917	1 300		4.252
			1 300	4.252
			1 300	4.252
09/05/2025	07:57:45.403	25		4.253
			25	4.253
			25	4.253
09/05/2025	07:52:56.985	700		4.2505
			700	4.2505
			700	4.2505
09/05/2025	07:52:29.002	1 300		4.245
			1 300	4.245
			1 300	4.245
09/05/2025	07:52:15.353	14		4.2325
			14	4.2325
			14	4.2325
09/05/2025	07:50:38.926	125		4.245
			125	4.245
			125	4.245
09/05/2025	07:47:34.209	200		4.2455
			200	4.2455
			200	4.2455
09/05/2025	07:47:32.154	70		4.232
			70	4.232
			70	4.232
09/05/2025	07:39:21.430	470		4.245
			470	4.245
			470	4.245
09/05/2025	07:35:37.587	23		4.2455
			23	4.2455
			23	4.2455
09/05/2025	07:30:47.429	1		4.2345
			1	4.2345
			1	4.2345
09/05/2025	07:30:07.746	264		4.2325
			204	4.2325
			64	4.2325
			200	4.2325
			20	4.2325
			40	4.2325

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: 1 685.50
Ask: 1 686.00
Volume: 86 191
-1.06%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 13:56:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice