BP PLC
- Information
- Last
- Buy
- Sell
246
229
4.3825
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2025 | 14:55:13.777 | 5 000 | 4.3825 | |
| 5 000 | 4.3825 | |||
| 5 000 | 4.3825 | |||
| 15/05/2025 | 14:52:48.487 | 504 | 4.38 | |
| 504 | 4.38 | |||
| 504 | 4.38 | |||
| 15/05/2025 | 14:50:01.839 | 1 200 | 4.3765 | |
| 1 200 | 4.3765 | |||
| 1 200 | 4.3765 | |||
| 15/05/2025 | 14:49:09.701 | 92 | 4.3825 | |
| 92 | 4.3825 | |||
| 92 | 4.3825 | |||
| 15/05/2025 | 14:46:52.428 | 618 | 4.376 | |
| 618 | 4.376 | |||
| 618 | 4.376 | |||
| 15/05/2025 | 14:46:12.443 | 14 | 4.3765 | |
| 14 | 4.3765 | |||
| 14 | 4.3765 | |||
| 15/05/2025 | 14:44:39.405 | 271 | 4.38 | |
| 271 | 4.38 | |||
| 271 | 4.38 | |||
| 15/05/2025 | 14:44:37.902 | 50 | 4.3845 | |
| 50 | 4.3845 | |||
| 50 | 4.3845 | |||
| 15/05/2025 | 14:32:03.794 | 579 | 4.3925 | |
| 579 | 4.3925 | |||
| 579 | 4.3925 | |||
| 15/05/2025 | 14:31:19.139 | 4 000 | 4.3875 | |
| 4 000 | 4.3875 | |||
| 4 000 | 4.3875 | |||
| 15/05/2025 | 14:29:48.300 | 120 | 4.394 | |
| 120 | 4.394 | |||
| 120 | 4.394 | |||
| 15/05/2025 | 14:27:33.077 | 200 | 4.394 | |
| 200 | 4.394 | |||
| 200 | 4.394 | |||
| 15/05/2025 | 14:13:05.130 | 1 000 | 4.3925 | |
| 1 000 | 4.3925 | |||
| 1 000 | 4.3925 | |||
| 15/05/2025 | 14:08:52.201 | 546 | 4.39 | |
| 546 | 4.39 | |||
| 546 | 4.39 | |||
| 15/05/2025 | 14:08:06.266 | 220 | 4.389 | |
| 220 | 4.389 | |||
| 220 | 4.389 | |||
| 15/05/2025 | 14:07:23.323 | 693 | 4.3905 | |
| 693 | 4.3905 | |||
| 693 | 4.3905 | |||
| 15/05/2025 | 14:07:16.470 | 500 | 4.3865 | |
| 500 | 4.3865 | |||
| 500 | 4.3865 | |||
| 15/05/2025 | 13:59:25.602 | 1 000 | 4.391 | |
| 1 000 | 4.391 | |||
| 1 000 | 4.391 | |||
| 15/05/2025 | 13:56:58.139 | 600 | 4.388 | |
| 85 | 4.388 | |||
| 600 | 4.388 | |||
| 515 | 4.388 | |||
| 15/05/2025 | 13:50:12.736 | 83 | 4.40 | |
| 83 | 4.40 | |||
| 83 | 4.40 | |||
| 15/05/2025 | 13:48:44.163 | 6 | 4.4005 | |
| 6 | 4.4005 | |||
| 6 | 4.4005 | |||
| 15/05/2025 | 13:45:52.447 | 325 | 4.40 | |
| 325 | 4.40 | |||
| 325 | 4.40 | |||
| 15/05/2025 | 13:40:03.396 | 400 | 4.40 | |
| 400 | 4.40 | |||
| 400 | 4.40 | |||
| 15/05/2025 | 13:38:34.538 | 200 | 4.4015 | |
| 200 | 4.4015 | |||
| 200 | 4.4015 | |||
| 15/05/2025 | 13:31:19.219 | 1 | 4.395 | |
| 1 | 4.395 | |||
| 1 | 4.395 | |||
| 15/05/2025 | 13:21:40.326 | 162 | 4.3985 | |
| 162 | 4.3985 | |||
| 162 | 4.3985 | |||
| 15/05/2025 | 13:07:06.632 | 74 | 4.398 | |
| 74 | 4.398 | |||
| 74 | 4.398 | |||
| 15/05/2025 | 13:00:34.799 | 600 | 4.39 | |
| 600 | 4.39 | |||
| 600 | 4.39 | |||
| 15/05/2025 | 12:57:45.852 | 500 | 4.392 | |
| 500 | 4.392 | |||
| 500 | 4.392 | |||
| 15/05/2025 | 12:51:40.440 | 249 | 4.384 | |
| 249 | 4.384 | |||
| 249 | 4.384 | |||
| 15/05/2025 | 12:48:52.404 | 3 | 4.392 | |
| 3 | 4.392 | |||
| 3 | 4.392 | |||
| 15/05/2025 | 12:44:15.390 | 100 | 4.398 | |
| 100 | 4.398 | |||
| 100 | 4.398 | |||
| 15/05/2025 | 12:43:22.668 | 4 300 | 4.3935 | |
| 4 300 | 4.3935 | |||
| 4 300 | 4.3935 | |||
| 15/05/2025 | 12:41:55.517 | 50 | 4.398 | |
| 50 | 4.398 | |||
| 50 | 4.398 | |||
| 15/05/2025 | 12:41:44.612 | 400 | 4.393 | |
| 400 | 4.393 | |||
| 400 | 4.393 | |||
| 15/05/2025 | 12:40:48.158 | 50 | 4.392 | |
| 50 | 4.392 | |||
| 50 | 4.392 | |||
| 15/05/2025 | 12:34:06.762 | 4 000 | 4.398 | |
| 4 000 | 4.398 | |||
| 4 000 | 4.398 | |||
| 15/05/2025 | 12:33:47.875 | 4 000 | 4.3985 | |
| 4 000 | 4.3985 | |||
| 4 000 | 4.3985 | |||
| 15/05/2025 | 12:31:53.817 | 1 000 | 4.3955 | |
| 1 000 | 4.3955 | |||
| 1 000 | 4.3955 | |||
| 15/05/2025 | 12:31:09.279 | 10 000 | 4.399 | |
| 10 000 | 4.399 | |||
| 10 000 | 4.399 | |||
| 15/05/2025 | 12:27:42.911 | 100 | 4.3985 | |
| 100 | 4.3985 | |||
| 100 | 4.3985 | |||
| 15/05/2025 | 12:26:51.729 | 10 000 | 4.396 | |
| 10 000 | 4.396 | |||
| 10 000 | 4.396 | |||
| 15/05/2025 | 12:26:37.250 | 228 | 4.3965 | |
| 228 | 4.3965 | |||
| 228 | 4.3965 | |||
| 15/05/2025 | 12:26:03.542 | 5 000 | 4.396 | |
| 5 000 | 4.396 | |||
| 5 000 | 4.396 | |||
| 15/05/2025 | 12:24:26.181 | 1 000 | 4.3965 | |
| 1 000 | 4.3965 | |||
| 1 000 | 4.3965 | |||
| 15/05/2025 | 12:24:16.389 | 249 | 4.3985 | |
| 249 | 4.3985 | |||
| 249 | 4.3985 | |||
| 15/05/2025 | 12:24:02.641 | 2 000 | 4.394 | |
| 2 000 | 4.394 | |||
| 2 000 | 4.394 | |||
| 15/05/2025 | 12:17:46.495 | 660 | 4.3985 | |
| 660 | 4.3985 | |||
| 660 | 4.3985 | |||
| 15/05/2025 | 12:14:55.747 | 1 | 4.397 | |
| 1 | 4.397 | |||
| 1 | 4.397 | |||
| 15/05/2025 | 12:13:47.210 | 1 | 4.3985 | |
| 1 | 4.3985 | |||
| 1 | 4.3985 | |||
| 15/05/2025 | 12:12:41.789 | 23 | 4.396 | |
| 23 | 4.396 | |||
| 23 | 4.396 | |||
| 15/05/2025 | 12:11:48.738 | 700 | 4.397 | |
| 700 | 4.397 | |||
| 700 | 4.397 | |||
| 15/05/2025 | 12:08:55.184 | 118 | 4.3975 | |
| 118 | 4.3975 | |||
| 118 | 4.3975 | |||
| 15/05/2025 | 12:07:02.932 | 750 | 4.394 | |
| 750 | 4.394 | |||
| 750 | 4.394 | |||
| 15/05/2025 | 12:05:33.504 | 1 036 | 4.3895 | |
| 1 036 | 4.3895 | |||
| 1 036 | 4.3895 | |||
| 15/05/2025 | 12:04:26.542 | 100 | 4.3915 | |
| 100 | 4.3915 | |||
| 100 | 4.3915 | |||
| 15/05/2025 | 12:02:01.865 | 68 | 4.3845 | |
| 68 | 4.3845 | |||
| 68 | 4.3845 | |||
| 15/05/2025 | 12:01:08.925 | 2 001 | 4.3875 | |
| 1 | 4.3875 | |||
| 2 001 | 4.3875 | |||
| 2 000 | 4.3875 | |||
| 15/05/2025 | 12:00:55.854 | 10 000 | 4.3875 | |
| 10 000 | 4.3875 | |||
| 10 000 | 4.3875 | |||
| 15/05/2025 | 12:00:22.671 | 10 000 | 4.387 | |
| 10 000 | 4.387 | |||
| 10 000 | 4.387 | |||
| 15/05/2025 | 11:59:15.194 | 200 | 4.386 | |
| 200 | 4.386 | |||
| 200 | 4.386 | |||
| 15/05/2025 | 11:58:33.773 | 12 000 | 4.387 | |
| 12 000 | 4.387 | |||
| 12 000 | 4.387 | |||
| 15/05/2025 | 11:52:14.418 | 1 000 | 4.3915 | |
| 1 000 | 4.3915 | |||
| 1 000 | 4.3915 | |||
| 15/05/2025 | 11:49:09.107 | 25 | 4.3815 | |
| 25 | 4.3815 | |||
| 25 | 4.3815 | |||
| 15/05/2025 | 11:45:37.403 | 2 200 | 4.381 | |
| 2 200 | 4.381 | |||
| 2 200 | 4.381 | |||
| 15/05/2025 | 11:43:30.109 | 634 | 4.377 | |
| 634 | 4.377 | |||
| 634 | 4.377 | |||
| 15/05/2025 | 11:43:26.802 | 1 000 | 4.376 | |
| 1 000 | 4.376 | |||
| 1 000 | 4.376 | |||
| 15/05/2025 | 11:42:25.452 | 500 | 4.376 | |
| 500 | 4.376 | |||
| 500 | 4.376 | |||
| 15/05/2025 | 11:41:22.642 | 578 | 4.378 | |
| 578 | 4.378 | |||
| 578 | 4.378 | |||
| 15/05/2025 | 11:39:49.346 | 130 | 4.377 | |
| 130 | 4.377 | |||
| 130 | 4.377 | |||
| 15/05/2025 | 11:39:22.571 | 126 | 4.38 | |
| 126 | 4.38 | |||
| 126 | 4.38 | |||
| 15/05/2025 | 11:38:57.103 | 1 000 | 4.3835 | |
| 1 000 | 4.3835 | |||
| 1 000 | 4.3835 | |||
| 15/05/2025 | 11:38:55.359 | 162 | 4.3855 | |
| 162 | 4.3855 | |||
| 162 | 4.3855 | |||
| 15/05/2025 | 11:38:50.838 | 2 850 | 4.3865 | |
| 2 850 | 4.3865 | |||
| 2 850 | 4.3865 | |||
| 15/05/2025 | 11:38:38.116 | 385 | 4.3815 | |
| 385 | 4.3815 | |||
| 385 | 4.3815 | |||
| 15/05/2025 | 11:38:12.068 | 100 | 4.385 | |
| 100 | 4.385 | |||
| 100 | 4.385 | |||
| 15/05/2025 | 11:37:55.983 | 500 | 4.3835 | |
| 500 | 4.3835 | |||
| 500 | 4.3835 | |||
| 15/05/2025 | 11:36:17.310 | 1 150 | 4.385 | |
| 1 150 | 4.385 | |||
| 1 150 | 4.385 | |||
| 15/05/2025 | 11:35:17.847 | 6 000 | 4.392 | |
| 6 000 | 4.392 | |||
| 6 000 | 4.392 | |||
| 15/05/2025 | 11:29:32.568 | 250 | 4.3915 | |
| 250 | 4.3915 | |||
| 250 | 4.3915 | |||
| 15/05/2025 | 11:26:23.809 | 1 150 | 4.39 | |
| 1 150 | 4.39 | |||
| 1 150 | 4.39 | |||
| 15/05/2025 | 11:20:21.589 | 300 | 4.3805 | |
| 300 | 4.3805 | |||
| 300 | 4.3805 | |||
| 15/05/2025 | 11:20:20.879 | 850 | 4.3845 | |
| 850 | 4.3845 | |||
| 850 | 4.3845 | |||
| 15/05/2025 | 11:04:55.422 | 4 576 | 4.374 | |
| 4 576 | 4.374 | |||
| 4 576 | 4.374 | |||
| 15/05/2025 | 11:02:44.859 | 4 100 | 4.371 | |
| 4 100 | 4.371 | |||
| 4 100 | 4.371 | |||
| 15/05/2025 | 11:02:03.835 | 4 100 | 4.3705 | |
| 4 100 | 4.3705 | |||
| 4 100 | 4.3705 | |||
| 15/05/2025 | 11:00:50.356 | 12 | 4.3665 | |
| 12 | 4.3665 | |||
| 12 | 4.3665 | |||
| 15/05/2025 | 10:58:40.891 | 300 | 4.3665 | |
| 300 | 4.3665 | |||
| 300 | 4.3665 | |||
| 15/05/2025 | 10:56:25.282 | 8 000 | 4.366 | |
| 8 000 | 4.366 | |||
| 8 000 | 4.366 | |||
| 15/05/2025 | 10:56:12.632 | 12 000 | 4.366 | |
| 12 000 | 4.366 | |||
| 12 000 | 4.366 | |||
| 15/05/2025 | 10:55:42.079 | 900 | 4.365 | |
| 900 | 4.365 | |||
| 900 | 4.365 | |||
| 15/05/2025 | 10:54:01.827 | 1 700 | 4.3625 | |
| 1 700 | 4.3625 | |||
| 1 700 | 4.3625 | |||
| 15/05/2025 | 10:52:55.195 | 1 100 | 4.367 | |
| 1 100 | 4.367 | |||
| 1 100 | 4.367 | |||
| 15/05/2025 | 10:52:53.794 | 2 | 4.3625 | |
| 2 | 4.3625 | |||
| 2 | 4.3625 | |||
| 15/05/2025 | 10:51:10.719 | 5 | 4.3635 | |
| 5 | 4.3635 | |||
| 5 | 4.3635 | |||
| 15/05/2025 | 10:49:06.693 | 1 000 | 4.3595 | |
| 1 000 | 4.3595 | |||
| 1 000 | 4.3595 | |||
| 15/05/2025 | 10:45:31.046 | 4 000 | 4.358 | |
| 4 000 | 4.358 | |||
| 4 000 | 4.358 | |||
| 15/05/2025 | 10:45:26.557 | 550 | 4.357 | |
| 550 | 4.357 | |||
| 550 | 4.357 | |||
| 15/05/2025 | 10:42:43.827 | 4 625 | 4.36 | |
| 4 525 | 4.36 | |||
| 100 | 4.36 | |||
| 4 625 | 4.36 | |||
| 15/05/2025 | 10:42:38.867 | 4 625 | 4.3605 | |
| 4 625 | 4.3605 | |||
| 4 625 | 4.3605 | |||
| 15/05/2025 | 10:41:32.821 | 700 | 4.3665 | |
| 700 | 4.3665 | |||
| 700 | 4.3665 | |||
| 15/05/2025 | 10:40:47.496 | 700 | 4.367 | |
| 700 | 4.367 | |||
| 700 | 4.367 | |||
| 15/05/2025 | 10:38:40.222 | 900 | 4.365 | |
| 900 | 4.365 | |||
| 900 | 4.365 | |||
| 15/05/2025 | 10:35:35.992 | 500 | 4.3665 | |
| 500 | 4.3665 | |||
| 500 | 4.3665 | |||
| 15/05/2025 | 10:35:17.393 | 550 | 4.3665 | |
| 550 | 4.3665 | |||
| 550 | 4.3665 | |||
| 15/05/2025 | 10:33:58.914 | 5 000 | 4.363 | |
| 5 000 | 4.363 | |||
| 5 000 | 4.363 | |||
| 15/05/2025 | 10:32:43.752 | 4 000 | 4.365 | |
| 4 000 | 4.365 | |||
| 4 000 | 4.365 | |||
| 15/05/2025 | 10:32:07.465 | 46 | 4.3645 | |
| 46 | 4.3645 | |||
| 46 | 4.3645 | |||
| 15/05/2025 | 10:30:22.518 | 9 | 4.362 | |
| 9 | 4.362 | |||
| 9 | 4.362 | |||
| 15/05/2025 | 10:30:22.293 | 59 | 4.362 | |
| 59 | 4.362 | |||
| 59 | 4.362 | |||
| 15/05/2025 | 10:29:44.571 | 4 525 | 4.3605 | |
| 4 525 | 4.3605 | |||
| 4 525 | 4.3605 | |||
| 15/05/2025 | 10:26:54.323 | 200 | 4.364 | |
| 200 | 4.364 | |||
| 200 | 4.364 | |||
| 15/05/2025 | 10:24:12.639 | 1 000 | 4.3525 | |
| 1 000 | 4.3525 | |||
| 1 000 | 4.3525 | |||
| 15/05/2025 | 10:22:11.103 | 1 800 | 4.357 | |
| 1 800 | 4.357 | |||
| 1 800 | 4.357 | |||
| 15/05/2025 | 10:22:01.986 | 1 | 4.357 | |
| 1 | 4.357 | |||
| 1 | 4.357 | |||
| 15/05/2025 | 10:21:14.905 | 300 | 4.353 | |
| 300 | 4.353 | |||
| 300 | 4.353 | |||
| 15/05/2025 | 10:20:46.002 | 470 | 4.3545 | |
| 470 | 4.3545 | |||
| 470 | 4.3545 | |||
| 15/05/2025 | 10:20:40.187 | 2 000 | 4.355 | |
| 2 000 | 4.355 | |||
| 2 000 | 4.355 | |||
| 15/05/2025 | 10:20:38.006 | 35 | 4.351 | |
| 35 | 4.351 | |||
| 35 | 4.351 | |||
| 15/05/2025 | 10:20:11.760 | 5 000 | 4.348 | |
| 5 000 | 4.348 | |||
| 5 000 | 4.348 | |||
| 15/05/2025 | 10:18:11.472 | 500 | 4.3485 | |
| 500 | 4.3485 | |||
| 500 | 4.3485 | |||
| 15/05/2025 | 10:17:08.232 | 14 291 | 4.3445 | |
| 14 291 | 4.3445 | |||
| 14 291 | 4.3445 | |||
| 15/05/2025 | 10:16:13.612 | 12 000 | 4.3485 | |
| 12 000 | 4.3485 | |||
| 12 000 | 4.3485 | |||
| 15/05/2025 | 10:16:00.026 | 50 | 4.351 | |
| 50 | 4.351 | |||
| 50 | 4.351 | |||
| 15/05/2025 | 10:14:53.895 | 500 | 4.3505 | |
| 500 | 4.3505 | |||
| 500 | 4.3505 | |||
| 15/05/2025 | 10:14:53.825 | 229 | 4.3505 | |
| 229 | 4.3505 | |||
| 229 | 4.3505 | |||
| 15/05/2025 | 10:14:24.909 | 330 | 4.348 | |
| 330 | 4.348 | |||
| 330 | 4.348 | |||
| 15/05/2025 | 10:08:56.057 | 2 500 | 4.34 | |
| 2 500 | 4.34 | |||
| 2 500 | 4.34 | |||
| 15/05/2025 | 10:08:28.034 | 200 | 4.3415 | |
| 200 | 4.3415 | |||
| 200 | 4.3415 | |||
| 15/05/2025 | 10:08:24.409 | 4 | 4.338 | |
| 4 | 4.338 | |||
| 4 | 4.338 | |||
| 15/05/2025 | 10:08:18.674 | 922 | 4.341 | |
| 922 | 4.341 | |||
| 922 | 4.341 | |||
| 15/05/2025 | 10:08:09.016 | 24 | 4.3405 | |
| 24 | 4.3405 | |||
| 24 | 4.3405 | |||
| 15/05/2025 | 10:07:52.146 | 684 | 4.34 | |
| 250 | 4.34 | |||
| 434 | 4.34 | |||
| 684 | 4.34 | |||
| 15/05/2025 | 10:05:39.260 | 2 500 | 4.345 | |
| 2 500 | 4.345 | |||
| 2 500 | 4.345 | |||
| 15/05/2025 | 10:05:32.875 | 1 000 | 4.3465 | |
| 1 000 | 4.3465 | |||
| 1 000 | 4.3465 | |||
| 15/05/2025 | 10:00:50.319 | 2 150 | 4.34 | |
| 1 000 | 4.34 | |||
| 2 150 | 4.34 | |||
| 1 150 | 4.34 | |||
| 15/05/2025 | 10:00:03.459 | 12 000 | 4.345 | |
| 12 000 | 4.345 | |||
| 12 000 | 4.345 | |||
| 15/05/2025 | 09:59:21.291 | 900 | 4.348 | |
| 900 | 4.348 | |||
| 900 | 4.348 | |||
| 15/05/2025 | 09:58:59.029 | 8 950 | 4.348 | |
| 8 950 | 4.348 | |||
| 8 950 | 4.348 | |||
| 15/05/2025 | 09:57:36.942 | 250 | 4.3455 | |
| 250 | 4.3455 | |||
| 250 | 4.3455 | |||
| 15/05/2025 | 09:56:47.817 | 500 | 4.3475 | |
| 500 | 4.3475 | |||
| 500 | 4.3475 | |||
| 15/05/2025 | 09:55:54.652 | 100 | 4.346 | |
| 100 | 4.346 | |||
| 100 | 4.346 | |||
| 15/05/2025 | 09:55:00.801 | 150 | 4.347 | |
| 150 | 4.347 | |||
| 150 | 4.347 | |||
| 15/05/2025 | 09:54:48.906 | 950 | 4.341 | |
| 950 | 4.341 | |||
| 950 | 4.341 | |||
| 15/05/2025 | 09:53:25.887 | 850 | 4.343 | |
| 850 | 4.343 | |||
| 850 | 4.343 | |||
| 15/05/2025 | 09:52:23.256 | 180 | 4.348 | |
| 180 | 4.348 | |||
| 180 | 4.348 | |||
| 15/05/2025 | 09:52:08.790 | 30 | 4.342 | |
| 30 | 4.342 | |||
| 30 | 4.342 | |||
| 15/05/2025 | 09:51:35.053 | 160 | 4.347 | |
| 160 | 4.347 | |||
| 160 | 4.347 | |||
| 15/05/2025 | 09:51:16.810 | 120 | 4.347 | |
| 120 | 4.347 | |||
| 120 | 4.347 | |||
| 15/05/2025 | 09:49:30.823 | 1 000 | 4.342 | |
| 1 000 | 4.342 | |||
| 1 000 | 4.342 | |||
| 15/05/2025 | 09:48:18.597 | 3 000 | 4.3435 | |
| 3 000 | 4.3435 | |||
| 3 000 | 4.3435 | |||
| 15/05/2025 | 09:46:04.849 | 120 | 4.3355 | |
| 120 | 4.3355 | |||
| 120 | 4.3355 | |||
| 15/05/2025 | 09:44:56.566 | 358 | 4.335 | |
| 358 | 4.335 | |||
| 358 | 4.335 | |||
| 15/05/2025 | 09:43:00.530 | 500 | 4.3365 | |
| 500 | 4.3365 | |||
| 500 | 4.3365 | |||
| 15/05/2025 | 09:42:21.136 | 250 | 4.334 | |
| 250 | 4.334 | |||
| 250 | 4.334 | |||
| 15/05/2025 | 09:40:34.399 | 2 500 | 4.332 | |
| 2 500 | 4.332 | |||
| 2 500 | 4.332 | |||
| 15/05/2025 | 09:40:31.395 | 1 600 | 4.333 | |
| 1 600 | 4.333 | |||
| 1 600 | 4.333 | |||
| 15/05/2025 | 09:40:05.767 | 2 040 | 4.331 | |
| 2 040 | 4.331 | |||
| 2 040 | 4.331 | |||
| 15/05/2025 | 09:39:33.011 | 1 111 | 4.3295 | |
| 1 111 | 4.3295 | |||
| 1 111 | 4.3295 | |||
| 15/05/2025 | 09:38:09.222 | 1 000 | 4.325 | |
| 1 000 | 4.325 | |||
| 1 000 | 4.325 | |||
| 15/05/2025 | 09:37:38.963 | 12 000 | 4.3205 | |
| 9 189 | 4.3205 | |||
| 2 811 | 4.3205 | |||
| 12 000 | 4.3205 | |||
| 15/05/2025 | 09:36:17.014 | 2 000 | 4.315 | |
| 2 000 | 4.315 | |||
| 2 000 | 4.315 | |||
| 15/05/2025 | 09:36:03.887 | 12 000 | 4.315 | |
| 12 000 | 4.315 | |||
| 12 000 | 4.315 | |||
| 15/05/2025 | 09:35:31.766 | 2 | 4.319 | |
| 2 | 4.319 | |||
| 2 | 4.319 | |||
| 15/05/2025 | 09:35:14.731 | 509 | 4.319 | |
| 509 | 4.319 | |||
| 509 | 4.319 | |||
| 15/05/2025 | 09:34:44.879 | 2 | 4.3185 | |
| 2 | 4.3185 | |||
| 2 | 4.3185 | |||
| 15/05/2025 | 09:34:37.111 | 5 000 | 4.319 | |
| 5 000 | 4.319 | |||
| 5 000 | 4.319 | |||
| 15/05/2025 | 09:33:52.146 | 2 | 4.324 | |
| 2 | 4.324 | |||
| 2 | 4.324 | |||
| 15/05/2025 | 09:33:19.557 | 3 | 4.32 | |
| 3 | 4.32 | |||
| 3 | 4.32 | |||
| 15/05/2025 | 09:32:34.287 | 2 | 4.326 | |
| 2 | 4.326 | |||
| 2 | 4.326 | |||
| 15/05/2025 | 09:32:02.747 | 1 430 | 4.3205 | |
| 1 430 | 4.3205 | |||
| 1 430 | 4.3205 | |||
| 15/05/2025 | 09:31:47.088 | 2 000 | 4.324 | |
| 2 000 | 4.324 | |||
| 2 000 | 4.324 | |||
| 15/05/2025 | 09:31:15.005 | 1 500 | 4.3215 | |
| 1 500 | 4.3215 | |||
| 1 500 | 4.3215 | |||
| 15/05/2025 | 09:30:40.536 | 215 | 4.327 | |
| 215 | 4.327 | |||
| 215 | 4.327 | |||
| 15/05/2025 | 09:30:32.766 | 1 336 | 4.327 | |
| 1 336 | 4.327 | |||
| 1 336 | 4.327 | |||
| 15/05/2025 | 09:30:31.322 | 500 | 4.326 | |
| 500 | 4.326 | |||
| 500 | 4.326 | |||
| 15/05/2025 | 09:29:30.392 | 2 000 | 4.3205 | |
| 2 000 | 4.3205 | |||
| 2 000 | 4.3205 | |||
| 15/05/2025 | 09:28:17.758 | 350 | 4.3235 | |
| 100 | 4.3235 | |||
| 350 | 4.3235 | |||
| 250 | 4.3235 | |||
| 15/05/2025 | 09:26:50.842 | 296 | 4.315 | |
| 296 | 4.315 | |||
| 296 | 4.315 | |||
| 15/05/2025 | 09:26:44.836 | 500 | 4.319 | |
| 500 | 4.319 | |||
| 500 | 4.319 | |||
| 15/05/2025 | 09:26:25.890 | 3 500 | 4.3225 | |
| 3 500 | 4.3225 | |||
| 3 500 | 4.3225 | |||
| 15/05/2025 | 09:24:53.066 | 390 | 4.32 | |
| 390 | 4.32 | |||
| 390 | 4.32 | |||
| 15/05/2025 | 09:24:47.187 | 500 | 4.314 | |
| 500 | 4.314 | |||
| 500 | 4.314 | |||
| 15/05/2025 | 09:20:58.795 | 2 000 | 4.3055 | |
| 2 000 | 4.3055 | |||
| 2 000 | 4.3055 | |||
| 15/05/2025 | 09:20:14.722 | 1 500 | 4.305 | |
| 1 500 | 4.305 | |||
| 1 500 | 4.305 | |||
| 15/05/2025 | 09:16:33.524 | 680 | 4.307 | |
| 680 | 4.307 | |||
| 680 | 4.307 | |||
| 15/05/2025 | 09:16:00.699 | 1 650 | 4.317 | |
| 1 650 | 4.317 | |||
| 1 650 | 4.317 | |||
| 15/05/2025 | 09:13:42.284 | 116 | 4.2985 | |
| 116 | 4.2985 | |||
| 116 | 4.2985 | |||
| 15/05/2025 | 09:13:09.551 | 1 000 | 4.30 | |
| 1 000 | 4.30 | |||
| 1 000 | 4.30 | |||
| 15/05/2025 | 09:09:48.706 | 200 | 4.3055 | |
| 200 | 4.3055 | |||
| 200 | 4.3055 | |||
| 15/05/2025 | 09:09:34.159 | 500 | 4.298 | |
| 500 | 4.298 | |||
| 500 | 4.298 | |||
| 15/05/2025 | 09:09:29.707 | 1 000 | 4.31 | |
| 1 000 | 4.31 | |||
| 1 000 | 4.31 | |||
| 15/05/2025 | 09:09:28.561 | 3 | 4.3125 | |
| 3 | 4.3125 | |||
| 3 | 4.3125 | |||
| 15/05/2025 | 09:08:51.557 | 1 184 | 4.3105 | |
| 1 184 | 4.3105 | |||
| 1 184 | 4.3105 | |||
| 15/05/2025 | 09:07:30.745 | 301 | 4.32 | |
| 301 | 4.32 | |||
| 301 | 4.32 | |||
| 15/05/2025 | 09:05:34.537 | 600 | 4.337 | |
| 600 | 4.337 | |||
| 600 | 4.337 | |||
| 15/05/2025 | 09:05:14.639 | 100 | 4.3325 | |
| 100 | 4.3325 | |||
| 100 | 4.3325 | |||
| 15/05/2025 | 09:04:41.957 | 250 | 4.328 | |
| 250 | 4.328 | |||
| 250 | 4.328 | |||
| 15/05/2025 | 09:04:37.782 | 845 | 4.3385 | |
| 100 | 4.3385 | |||
| 340 | 4.3385 | |||
| 405 | 4.3385 | |||
| 645 | 4.3385 | |||
| 200 | 4.3385 | |||
| 15/05/2025 | 08:59:18.592 | 200 | 4.42 | |
| 200 | 4.42 | |||
| 200 | 4.42 | |||
| 15/05/2025 | 08:58:21.808 | 1 250 | 4.44 | |
| 750 | 4.44 | |||
| 1 250 | 4.44 | |||
| 500 | 4.44 | |||
| 15/05/2025 | 08:51:57.454 | 500 | 4.44 | |
| 500 | 4.44 | |||
| 500 | 4.44 | |||
| 15/05/2025 | 08:51:17.515 | 1 500 | 4.422 | |
| 1 500 | 4.422 | |||
| 1 500 | 4.422 | |||
| 15/05/2025 | 08:51:03.479 | 3 500 | 4.425 | |
| 3 500 | 4.425 | |||
| 3 500 | 4.425 | |||
| 15/05/2025 | 08:50:35.382 | 1 200 | 4.427 | |
| 1 200 | 4.427 | |||
| 1 200 | 4.427 | |||
| 15/05/2025 | 08:43:16.169 | 1 534 | 4.425 | |
| 1 534 | 4.425 | |||
| 1 534 | 4.425 | |||
| 15/05/2025 | 08:38:38.804 | 20 | 4.449 | |
| 20 | 4.449 | |||
| 20 | 4.449 | |||
| 15/05/2025 | 08:38:29.680 | 2 100 | 4.433 | |
| 2 100 | 4.433 | |||
| 2 100 | 4.433 | |||
| 15/05/2025 | 08:36:31.549 | 750 | 4.4505 | |
| 750 | 4.4505 | |||
| 750 | 4.4505 | |||
| 15/05/2025 | 08:29:20.215 | 250 | 4.4355 | |
| 250 | 4.4355 | |||
| 250 | 4.4355 | |||
| 15/05/2025 | 08:27:00.041 | 4 500 | 4.4365 | |
| 4 500 | 4.4365 | |||
| 4 200 | 4.4365 | |||
| 300 | 4.4365 | |||
| 15/05/2025 | 08:26:32.456 | 4 000 | 4.442 | |
| 3 500 | 4.442 | |||
| 4 000 | 4.442 | |||
| 500 | 4.442 | |||
| 15/05/2025 | 08:16:08.615 | 136 | 4.45 | |
| 136 | 4.45 | |||
| 136 | 4.45 | |||
| 15/05/2025 | 08:14:19.858 | 1 000 | 4.4465 | |
| 1 000 | 4.4465 | |||
| 1 000 | 4.4465 | |||
| 15/05/2025 | 08:14:15.820 | 150 | 4.4595 | |
| 137 | 4.4595 | |||
| 13 | 4.4595 | |||
| 150 | 4.4595 | |||
| 15/05/2025 | 08:13:41.736 | 850 | 4.446 | |
| 850 | 4.446 | |||
| 850 | 4.446 | |||
| 15/05/2025 | 08:05:29.219 | 400 | 4.444 | |
| 400 | 4.444 | |||
| 400 | 4.444 | |||
| 15/05/2025 | 08:04:54.310 | 500 | 4.4445 | |
| 500 | 4.4445 | |||
| 500 | 4.4445 | |||
| 15/05/2025 | 08:00:12.137 | 43 | 4.444 | |
| 43 | 4.444 | |||
| 43 | 4.444 | |||
| 15/05/2025 | 08:00:06.806 | 3 | 4.4595 | |
| 3 | 4.4595 | |||
| 3 | 4.4595 | |||
| 15/05/2025 | 07:55:48.532 | 600 | 4.456 | |
| 600 | 4.456 | |||
| 600 | 4.456 | |||
| 15/05/2025 | 07:54:41.563 | 250 | 4.4555 | |
| 250 | 4.4555 | |||
| 250 | 4.4555 | |||
| 15/05/2025 | 07:45:01.457 | 600 | 4.457 | |
| 600 | 4.457 | |||
| 600 | 4.457 | |||
| 15/05/2025 | 07:43:26.319 | 700 | 4.456 | |
| 700 | 4.456 | |||
| 700 | 4.456 | |||
| 15/05/2025 | 07:40:56.707 | 3 500 | 4.4475 | |
| 3 363 | 4.4475 | |||
| 137 | 4.4475 | |||
| 3 500 | 4.4475 | |||
| 15/05/2025 | 07:39:49.903 | 20 | 4.4595 | |
| 20 | 4.4595 | |||
| 20 | 4.4595 | |||
| 15/05/2025 | 07:36:31.328 | 440 | 4.4595 | |
| 440 | 4.4595 | |||
| 440 | 4.4595 | |||
| 15/05/2025 | 07:30:27.205 | 100 | 4.4595 | |
| 100 | 4.4595 | |||
| 100 | 4.4595 | |||
| 15/05/2025 | 07:30:17.219 | 1 022 | 4.446 | |
| 1 022 | 4.446 | |||
| 442 | 4.446 | |||
| 500 | 4.446 | |||
| 80 | 4.446 |
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: 1 663.00
Ask: 1 664.00
Turnover: 96 555 TEUR -
Nvidia Corp.
Bid: 119.92 / Ask: 120.00
Turnover: 53 748 TEUR -
Allianz SE
Bid: 346.70 / Ask: 346.80
Turnover: 38 274 TEUR -
Siemens AG
Bid: 220.40 / Ask: 220.50
Turnover: 20 793 TEUR -
thyssenkrupp AG
Bid: 8.202 / Ask: 8.206
Turnover: 19 857 TEUR
Realtime Quotes
Last Update:
15/05/2025 @ 14:55:21
Last Update:
15/05/2025 @ 14:55:21