Tradegate Exchange

BP PLC

685

544

4.41

Date	Time	Volume	Order Volume	Price
09/05/2025	21:54:27.342	100		4.41
			100	4.41
			100	4.41
09/05/2025	21:50:22.052	40		4.40
			40	4.40
			40	4.40
09/05/2025	21:47:44.698	113		4.41
			113	4.41
			113	4.41
09/05/2025	21:34:21.852	1 500		4.40
			1 500	4.40
			1 500	4.40
09/05/2025	21:33:40.718	250		4.41
			250	4.41
			250	4.41
09/05/2025	21:33:19.718	1 500		4.40
			1 500	4.40
			1 500	4.40
09/05/2025	21:33:01.897	600		4.40
			600	4.40
			600	4.40
09/05/2025	21:28:03.559	500		4.40
			500	4.40
			500	4.40
09/05/2025	21:13:53.697	250		4.4045
			250	4.4045
			250	4.4045
09/05/2025	21:10:38.284	29		4.4045
			29	4.4045
			29	4.4045
09/05/2025	21:07:33.995	500		4.39
			500	4.39
			500	4.39
09/05/2025	20:59:21.662	125		4.4045
			125	4.4045
			125	4.4045
09/05/2025	20:59:09.833	410		4.4045
			410	4.4045
			410	4.4045
09/05/2025	20:53:47.195	227		4.4095
			227	4.4095
			227	4.4095
09/05/2025	20:48:53.904	200		4.4095
			200	4.4095
			200	4.4095
09/05/2025	20:38:51.799	3 600		4.40
			1 900	4.40
			700	4.40
			3 600	4.40
			1 000	4.40
09/05/2025	20:38:46.369	1 200		4.3995
			1 200	4.3995
			1 200	4.3995
09/05/2025	20:38:18.339	1 200		4.38
			1 200	4.38
			1 200	4.38
09/05/2025	20:34:11.837	600		4.38
			600	4.38
			600	4.38
09/05/2025	20:29:22.594	500		4.38
			500	4.38
			500	4.38
09/05/2025	20:28:52.420	1 155		4.38
			1 055	4.38
			1 155	4.38
			100	4.38
09/05/2025	20:27:06.166	1 200		4.37
			1 200	4.37
			1 200	4.37
09/05/2025	20:26:50.283	1 200		4.37
			1 200	4.37
			1 200	4.37
09/05/2025	20:26:28.018	2 500		4.37
			2 350	4.37
			150	4.37
			2 500	4.37
09/05/2025	20:26:16.901	1 011		4.38
			1 000	4.38
			11	4.38
			1 011	4.38
09/05/2025	20:25:48.356	1 300		4.39
			1 300	4.39
			1 200	4.39
			100	4.39
09/05/2025	20:22:19.827	100		4.39
			100	4.39
			100	4.39
09/05/2025	20:18:30.442	4		4.41
			4	4.41
			4	4.41
09/05/2025	19:50:53.619	1		4.41
			1	4.41
			1	4.41
09/05/2025	19:46:29.321	8		4.41
			8	4.41
			8	4.41
09/05/2025	19:40:36.882	200		4.41
			200	4.41
			200	4.41
09/05/2025	19:34:50.102	1		4.41
			1	4.41
			1	4.41
09/05/2025	19:32:20.847	2		4.39
			2	4.39
			2	4.39
09/05/2025	19:30:26.637	1 000		4.41
			500	4.41
			500	4.41
			1 000	4.41
09/05/2025	19:29:48.934	680		4.41
			500	4.41
			180	4.41
			680	4.41
09/05/2025	19:27:17.178	1 250		4.39
			1 250	4.39
			650	4.39
			600	4.39
09/05/2025	19:27:02.894	317		4.40
			317	4.40
			317	4.40
09/05/2025	19:25:37.661	720		4.39
			720	4.39
			720	4.39
09/05/2025	19:20:42.700	250		4.41
			250	4.41
			250	4.41
09/05/2025	19:16:05.385	4 000		4.40
			4 000	4.40
			4 000	4.40
09/05/2025	19:10:42.606	1 070		4.40
			1 070	4.40
			1 070	4.40
09/05/2025	19:09:01.832	10 000		4.41
			10 000	4.41
			10 000	4.41
09/05/2025	19:08:31.113	5 000		4.42
			5 000	4.42
			5 000	4.42
09/05/2025	19:08:17.244	3 000		4.42
			3 000	4.42
			3 000	4.42
09/05/2025	19:06:59.937	2 500		4.43
			2 500	4.43
			2 500	4.43
09/05/2025	19:06:44.727	3 000		4.44
			3 000	4.44
			3 000	4.44
09/05/2025	19:06:26.888	2 500		4.44
			2 500	4.44
			2 500	4.44
09/05/2025	19:06:02.849	700		4.455
			700	4.455
			700	4.455
09/05/2025	19:04:53.769	250		4.455
			250	4.455
			250	4.455
09/05/2025	19:04:37.446	32 096		4.4495
			115	4.4495
			550	4.4495
			32 096	4.4495
			29 831	4.4495
			500	4.4495
			1 100	4.4495
09/05/2025	19:04:00.622	7 904		4.4115
			7 904	4.4115
			4 000	4.4115
			1 200	4.4115
			2 704	4.4115
09/05/2025	19:02:38.358	1 000		4.4035
			1 000	4.4035
			1 000	4.4035
09/05/2025	19:02:06.290	100		4.4035
			100	4.4035
			100	4.4035
09/05/2025	19:01:02.645	992		4.395
			992	4.395
			992	4.395
09/05/2025	18:57:44.955	400		4.395
			400	4.395
			400	4.395
09/05/2025	18:54:04.964	1 200		4.39
			1 181	4.39
			1 200	4.39
			19	4.39
09/05/2025	18:47:37.718	7		4.395
			7	4.395
			7	4.395
09/05/2025	18:45:44.293	1		4.3945
			1	4.3945
			1	4.3945
09/05/2025	18:33:33.094	200		4.3825
			200	4.3825
			200	4.3825
09/05/2025	18:32:50.765	90		4.3935
			90	4.3935
			90	4.3935
09/05/2025	18:31:00.466	100		4.395
			100	4.395
			100	4.395
09/05/2025	18:28:21.519	700		4.3925
			700	4.3925
			700	4.3925
09/05/2025	18:27:54.156	1		4.395
			1	4.395
			1	4.395
09/05/2025	18:26:07.124	3 500		4.3955
			3 500	4.3955
			3 500	4.3955
09/05/2025	18:20:43.353	35		4.391
			35	4.391
			35	4.391
09/05/2025	18:16:41.275	1 000		4.3895
			1 000	4.3895
			1 000	4.3895
09/05/2025	18:14:34.957	1 500		4.4075
			1 500	4.4075
			1 500	4.4075
09/05/2025	18:12:17.342	20		4.40
			20	4.40
			20	4.40
09/05/2025	18:11:20.835	230		4.401
			230	4.401
			230	4.401
09/05/2025	18:11:20.195	100		4.401
			100	4.401
			100	4.401
09/05/2025	18:09:34.504	575		4.40
			575	4.40
			575	4.40
09/05/2025	18:09:15.101	1 000		4.402
			1 000	4.402
			1 000	4.402
09/05/2025	18:07:56.349	2 000		4.391
			2 000	4.391
			2 000	4.391
09/05/2025	18:04:15.210	1 000		4.40
			1 000	4.40
			1 000	4.40
09/05/2025	18:00:52.209	250		4.4065
			250	4.4065
			250	4.4065
09/05/2025	18:00:12.821	240		4.4065
			240	4.4065
			240	4.4065
09/05/2025	18:00:03.400	300		4.4095
			300	4.4095
			300	4.4095
09/05/2025	17:57:16.817	220		4.42
			20	4.42
			200	4.42
			220	4.42
09/05/2025	17:56:44.271	1 000		4.417
			490	4.417
			1 000	4.417
			510	4.417
09/05/2025	17:55:23.938	1 137		4.4095
			1 137	4.4095
			1 137	4.4095
09/05/2025	17:50:26.957	600		4.401
			600	4.401
			600	4.401
09/05/2025	17:50:26.435	1 200		4.401
			1 200	4.401
			1 200	4.401
09/05/2025	17:49:52.608	1 200		4.4015
			1 200	4.4015
			1 200	4.4015
09/05/2025	17:49:29.774	791		4.4135
			791	4.4135
			791	4.4135
09/05/2025	17:49:28.976	1 200		4.4135
			1 200	4.4135
			1 200	4.4135
09/05/2025	17:49:26.237	1 200		4.4085
			1 200	4.4085
			1 200	4.4085
09/05/2025	17:49:08.089	1 200		4.4015
			1 200	4.4015
			1 200	4.4015
09/05/2025	17:49:08.027	1 200		4.4015
			1 200	4.4015
			1 200	4.4015
09/05/2025	17:48:56.592	23		4.402
			23	4.402
			23	4.402
09/05/2025	17:48:22.523	1 000		4.40
			1 000	4.40
			1 000	4.40
09/05/2025	17:45:50.104	6		4.40
			6	4.40
			6	4.40
09/05/2025	17:45:25.241	15		4.401
			15	4.401
			15	4.401
09/05/2025	17:45:16.407	500		4.40
			500	4.40
			500	4.40
09/05/2025	17:43:35.158	503		4.3895
			503	4.3895
			503	4.3895
09/05/2025	17:40:51.010	1 177		4.3975
			1 000	4.3975
			177	4.3975
			1 177	4.3975
09/05/2025	17:38:30.088	12		4.41
			12	4.41
			12	4.41
09/05/2025	17:37:55.829	1 500		4.41
			500	4.41
			1 500	4.41
			1 000	4.41
09/05/2025	17:37:26.053	7		4.401
			7	4.401
			7	4.401
09/05/2025	17:36:45.811	1		4.4065
			1	4.4065
			1	4.4065
09/05/2025	17:36:44.651	162		4.4065
			162	4.4065
			48	4.4065
			114	4.4065
09/05/2025	17:36:44.630	2 500		4.401
			250	4.401
			98	4.401
			2 500	4.401
			2 152	4.401
09/05/2025	17:28:51.943	1 000		4.4065
			1 000	4.4065
			1 000	4.4065
09/05/2025	17:24:52.860	500		4.403
			500	4.403
			500	4.403
09/05/2025	17:24:07.540	5 000		4.4025
			5 000	4.4025
			4 886	4.4025
			114	4.4025
09/05/2025	17:22:56.900	1 000		4.401
			1 000	4.401
			1 000	4.401
09/05/2025	17:21:35.122	192		4.4015
			192	4.4015
			192	4.4015
09/05/2025	17:21:02.803	11 730		4.401
			11 730	4.401
			11 730	4.401
09/05/2025	17:21:02.756	3 000		4.40
			3 000	4.40
			3 000	4.40
09/05/2025	17:20:52.766	10 000		4.40
			10 000	4.40
			10 000	4.40
09/05/2025	17:19:21.524	2 800		4.4005
			1 940	4.4005
			500	4.4005
			2 800	4.4005
			250	4.4005
			110	4.4005
09/05/2025	17:19:15.401	5 500		4.3985
			5 500	4.3985
			5 500	4.3985
09/05/2025	17:18:26.790	1		4.3995
			1	4.3995
			1	4.3995
09/05/2025	17:16:27.966	30		4.391
			30	4.391
			30	4.391
09/05/2025	17:11:01.425	4 000		4.395
			4 000	4.395
			4 000	4.395
09/05/2025	17:09:58.679	1 139		4.398
			1 139	4.398
			1 139	4.398
09/05/2025	17:09:33.584	2 500		4.392
			2 500	4.392
			2 500	4.392
09/05/2025	17:08:32.577	3 000		4.39
			3 000	4.39
			3 000	4.39
09/05/2025	17:06:55.912	12 000		4.39
			12 000	4.39
			12 000	4.39
09/05/2025	17:06:45.594	12 000		4.39
			12 000	4.39
			12 000	4.39
09/05/2025	17:06:40.452	1 000		4.39
			1 000	4.39
			1 000	4.39
09/05/2025	17:05:45.884	12 000		4.39
			12 000	4.39
			12 000	4.39
09/05/2025	17:05:38.659	1 500		4.389
			1 500	4.389
			1 500	4.389
09/05/2025	17:03:04.216	1 000		4.3975
			1 000	4.3975
			1 000	4.3975
09/05/2025	17:02:01.896	5 000		4.389
			30	4.389
			4 970	4.389
			5 000	4.389
09/05/2025	17:00:49.017	4 000		4.394
			4 000	4.394
			4 000	4.394
09/05/2025	16:57:35.965	3 000		4.3885
			3 000	4.3885
			3 000	4.3885
09/05/2025	16:54:02.641	3 000		4.3905
			3 000	4.3905
			3 000	4.3905
09/05/2025	16:52:23.640	1 003		4.39
			1 003	4.39
			1 003	4.39
09/05/2025	16:52:23.344	15 993		4.39
			14 990	4.39
			15 993	4.39
			1 003	4.39
09/05/2025	16:51:24.171	4 000		4.384
			4 000	4.384
			3 500	4.384
			500	4.384
09/05/2025	16:51:12.292	1 300		4.3855
			1 300	4.3855
			1 300	4.3855
09/05/2025	16:50:15.932	350		4.3895
			350	4.3895
			350	4.3895
09/05/2025	16:49:28.193	2 947		4.3895
			2 947	4.3895
			2 947	4.3895
09/05/2025	16:49:07.870	7 184		4.385
			7 184	4.385
			7 184	4.385
09/05/2025	16:47:01.342	2 280		4.387
			2 280	4.387
			2 280	4.387
09/05/2025	16:45:36.857	1 000		4.391
			500	4.391
			100	4.391
			400	4.391
			1 000	4.391
09/05/2025	16:45:27.171	25		4.391
			25	4.391
			25	4.391
09/05/2025	16:43:57.573	5 700		4.3895
			5 700	4.3895
			5 700	4.3895
09/05/2025	16:43:48.355	2 500		4.388
			2 500	4.388
			2 500	4.388
09/05/2025	16:42:20.939	500		4.38
			500	4.38
			500	4.38
09/05/2025	16:40:54.215	11 683		4.38
			2 000	4.38
			11 683	4.38
			1 000	4.38
			2 283	4.38
			5 400	4.38
			1 000	4.38
09/05/2025	16:39:36.346	2 500		4.375
			2 500	4.375
			2 500	4.375
09/05/2025	16:37:58.904	630		4.37
			630	4.37
			630	4.37
09/05/2025	16:36:27.607	12 000		4.3745
			12 000	4.3745
			12 000	4.3745
09/05/2025	16:36:24.418	5 000		4.3735
			5 000	4.3735
			5 000	4.3735
09/05/2025	16:35:13.299	3 000		4.377
			3 000	4.377
			3 000	4.377
09/05/2025	16:34:28.838	2 300		4.3785
			2 300	4.3785
			2 300	4.3785
09/05/2025	16:33:26.777	2 300		4.3795
			2 300	4.3795
			2 300	4.3795
09/05/2025	16:33:12.784	6 200		4.375
			6 200	4.375
			6 200	4.375
09/05/2025	16:32:51.407	400		4.37
			400	4.37
			400	4.37
09/05/2025	16:32:07.693	400		4.366
			400	4.366
			400	4.366
09/05/2025	16:26:57.959	1 500		4.362
			1 500	4.362
			1 500	4.362
09/05/2025	16:26:42.089	1 000		4.3605
			1 000	4.3605
			1 000	4.3605
09/05/2025	16:26:08.522	200		4.3615
			200	4.3615
			200	4.3615
09/05/2025	16:25:37.395	450		4.364
			450	4.364
			450	4.364
09/05/2025	16:18:44.690	1 000		4.354
			1 000	4.354
			1 000	4.354
09/05/2025	16:16:04.729	168		4.351
			168	4.351
			168	4.351
09/05/2025	16:15:28.739	3 758		4.346
			1 460	4.346
			3 758	4.346
			2 298	4.346
09/05/2025	16:06:47.129	1 000		4.3685
			1 000	4.3685
			1 000	4.3685
09/05/2025	16:04:28.955	12 000		4.37
			10 000	4.37
			2 000	4.37
			12 000	4.37
09/05/2025	16:04:01.347	3		4.369
			3	4.369
			3	4.369
09/05/2025	16:00:00.785	4		4.367
			4	4.367
			4	4.367
09/05/2025	15:59:55.948	1		4.367
			1	4.367
			1	4.367
09/05/2025	15:59:43.012	300		4.3625
			300	4.3625
			300	4.3625
09/05/2025	15:58:48.827	3		4.3625
			3	4.3625
			3	4.3625
09/05/2025	15:58:46.062	650		4.3625
			650	4.3625
			650	4.3625
09/05/2025	15:58:28.127	2		4.366
			2	4.366
			2	4.366
09/05/2025	15:57:29.235	4 000		4.361
			4 000	4.361
			4 000	4.361
09/05/2025	15:55:04.264	230		4.368
			230	4.368
			230	4.368
09/05/2025	15:51:50.572	1 100		4.36
			1 100	4.36
			1 100	4.36
09/05/2025	15:50:39.398	405		4.356
			405	4.356
			405	4.356
09/05/2025	15:48:40.018	689		4.359
			689	4.359
			689	4.359
09/05/2025	15:48:19.280	6 000		4.355
			6 000	4.355
			6 000	4.355
09/05/2025	15:46:48.591	300		4.35
			300	4.35
			300	4.35
09/05/2025	15:45:44.596	1		4.3595
			1	4.3595
			1	4.3595
09/05/2025	15:45:26.532	160		4.3505
			160	4.3505
			160	4.3505
09/05/2025	15:43:53.900	250		4.357
			250	4.357
			250	4.357
09/05/2025	15:42:29.905	50		4.3555
			50	4.3555
			50	4.3555
09/05/2025	15:42:03.928	2 186		4.3515
			2 186	4.3515
			2 186	4.3515
09/05/2025	15:39:16.365	400		4.3495
			400	4.3495
			400	4.3495
09/05/2025	15:36:45.511	1		4.3325
			1	4.3325
			1	4.3325
09/05/2025	15:36:45.199	567		4.3365
			567	4.3365
			567	4.3365
09/05/2025	15:36:13.904	2 500		4.331
			2 500	4.331
			2 500	4.331
09/05/2025	15:36:07.878	1		4.3365
			1	4.3365
			1	4.3365
09/05/2025	15:36:01.820	100		4.3345
			100	4.3345
			100	4.3345
09/05/2025	15:35:42.799	5 000		4.338
			5 000	4.338
			5 000	4.338
09/05/2025	15:35:37.837	1 000		4.34
			1 000	4.34
			1 000	4.34
09/05/2025	15:33:01.131	10		4.3525
			10	4.3525
			10	4.3525
09/05/2025	15:32:52.211	575		4.3525
			575	4.3525
			575	4.3525
09/05/2025	15:32:00.921	250		4.3555
			250	4.3555
			250	4.3555
09/05/2025	15:30:12.421	800		4.3495
			800	4.3495
			800	4.3495
09/05/2025	15:28:27.699	5 000		4.3545
			5 000	4.3545
			5 000	4.3545
09/05/2025	15:28:14.789	378		4.35
			378	4.35
			378	4.35
09/05/2025	15:26:31.532	2 500		4.3565
			2 500	4.3565
			2 500	4.3565
09/05/2025	15:26:29.269	1 000		4.35
			1 000	4.35
			1 000	4.35
09/05/2025	15:20:53.506	1 951		4.343
			1 896	4.343
			1 951	4.343
			55	4.343
09/05/2025	15:20:45.476	5 000		4.347
			5 000	4.347
			5 000	4.347
09/05/2025	15:14:41.446	100		4.346
			100	4.346
			100	4.346
09/05/2025	15:14:15.282	17		4.3445
			17	4.3445
			17	4.3445
09/05/2025	15:11:25.010	450		4.349
			450	4.349
			450	4.349
09/05/2025	15:09:59.991	5		4.341
			5	4.341
			5	4.341
09/05/2025	15:09:52.613	669		4.334
			669	4.334
			669	4.334
09/05/2025	15:08:55.052	500		4.345
			86	4.345
			500	4.345
			414	4.345
09/05/2025	15:08:55.008	1 000		4.35
			1 000	4.35
			1 000	4.35
09/05/2025	15:06:58.453	558		4.3565
			558	4.3565
			558	4.3565
09/05/2025	15:06:41.074	500		4.3575
			500	4.3575
			500	4.3575
09/05/2025	15:05:22.001	800		4.3615
			800	4.3615
			800	4.3615
09/05/2025	15:02:59.726	3 000		4.3725
			3 000	4.3725
			3 000	4.3725
09/05/2025	15:02:52.645	12 000		4.3705
			12 000	4.3705
			12 000	4.3705
09/05/2025	15:01:56.012	1 700		4.3615
			1 700	4.3615
			1 650	4.3615
			50	4.3615
09/05/2025	15:01:08.278	100		4.3655
			100	4.3655
			100	4.3655
09/05/2025	15:01:02.550	120		4.3665
			120	4.3665
			120	4.3665
09/05/2025	14:58:55.501	300		4.3705
			300	4.3705
			300	4.3705
09/05/2025	14:58:14.614	600		4.3705
			600	4.3705
			600	4.3705
09/05/2025	14:56:51.835	457		4.3675
			457	4.3675
			457	4.3675
09/05/2025	14:55:58.838	250		4.3705
			250	4.3705
			250	4.3705
09/05/2025	14:55:03.832	700		4.3745
			700	4.3745
			700	4.3745
09/05/2025	14:54:16.113	6 003		4.37
			6 003	4.37
			6 003	4.37
09/05/2025	14:54:15.916	12 000		4.37
			3	4.37
			11 997	4.37
			12 000	4.37
09/05/2025	14:54:04.290	12 000		4.37
			12 000	4.37
			12 000	4.37
09/05/2025	14:52:51.465	1 000		4.37
			1 000	4.37
			1 000	4.37
09/05/2025	14:50:31.618	1		4.3745
			1	4.3745
			1	4.3745
09/05/2025	14:49:48.925	1		4.3745
			1	4.3745
			1	4.3745
09/05/2025	14:48:59.220	26		4.3685
			26	4.3685
			26	4.3685
09/05/2025	14:47:33.469	1 000		4.3725
			1 000	4.3725
			1 000	4.3725
09/05/2025	14:44:46.399	118		4.3705
			118	4.3705
			118	4.3705
09/05/2025	14:44:07.070	1 000		4.375
			1 000	4.375
			1 000	4.375
09/05/2025	14:43:11.507	2 000		4.37
			2 000	4.37
			2 000	4.37
09/05/2025	14:39:53.057	3 000		4.3695
			3 000	4.3695
			3 000	4.3695
09/05/2025	14:38:38.984	5 000		4.3675
			5 000	4.3675
			5 000	4.3675
09/05/2025	14:37:56.873	150		4.3635
			150	4.3635
			150	4.3635
09/05/2025	14:37:56.534	500		4.3685
			500	4.3685
			500	4.3685
09/05/2025	14:37:53.289	1 000		4.3685
			1 000	4.3685
			1 000	4.3685
09/05/2025	14:37:29.205	5 000		4.366
			5 000	4.366
			5 000	4.366
09/05/2025	14:37:18.091	800		4.366
			800	4.366
			800	4.366
09/05/2025	14:37:09.936	4 000		4.363
			4 000	4.363
			4 000	4.363
09/05/2025	14:36:22.810	4 000		4.3625
			4 000	4.3625
			4 000	4.3625
09/05/2025	14:36:07.003	30		4.3625
			30	4.3625
			30	4.3625
09/05/2025	14:35:59.246	4 000		4.3625
			4 000	4.3625
			4 000	4.3625
09/05/2025	14:35:10.020	450		4.3615
			450	4.3615
			450	4.3615
09/05/2025	14:34:43.135	4 000		4.36
			4 000	4.36
			4 000	4.36
09/05/2025	14:34:20.719	2 000		4.361
			2 000	4.361
			2 000	4.361
09/05/2025	14:33:50.539	5 750		4.36
			600	4.36
			5 750	4.36
			5 000	4.36
			100	4.36
			50	4.36
09/05/2025	14:31:42.312	300		4.3685
			300	4.3685
			300	4.3685
09/05/2025	14:31:15.874	300		4.371
			300	4.371
			300	4.371
09/05/2025	14:31:04.341	2 000		4.3675
			2 000	4.3675
			2 000	4.3675
09/05/2025	14:27:54.942	5 000		4.363
			5 000	4.363
			5 000	4.363
09/05/2025	14:27:29.078	1 269		4.363
			1 269	4.363
			1 269	4.363
09/05/2025	14:27:00.649	1 000		4.363
			1 000	4.363
			1 000	4.363
09/05/2025	14:26:20.211	850		4.363
			850	4.363
			850	4.363
09/05/2025	14:25:30.294	1 000		4.368
			1 000	4.368
			1 000	4.368
09/05/2025	14:25:06.364	23		4.3725
			23	4.3725
			23	4.3725
09/05/2025	14:22:20.175	5 000		4.3715
			5 000	4.3715
			5 000	4.3715
09/05/2025	14:21:45.538	10 766		4.3665
			10 766	4.3665
			10 766	4.3665
09/05/2025	14:21:20.835	5 000		4.3715
			5 000	4.3715
			5 000	4.3715
09/05/2025	14:20:00.558	2 000		4.37
			2 000	4.37
			2 000	4.37
09/05/2025	14:19:31.868	487		4.3665
			487	4.3665
			487	4.3665
09/05/2025	14:19:13.638	1 083		4.3675
			1 083	4.3675
			1 083	4.3675
09/05/2025	14:15:00.267	600		4.37
			600	4.37
			500	4.37
			100	4.37
09/05/2025	14:14:26.884	5 650		4.3705
			5 650	4.3705
			5 650	4.3705
09/05/2025	14:13:34.092	2 000		4.365
			2 000	4.365
			2 000	4.365
09/05/2025	14:09:21.293	57		4.369
			57	4.369
			57	4.369
09/05/2025	14:08:54.615	5 000		4.369
			5 000	4.369
			5 000	4.369
09/05/2025	14:08:40.010	12 000		4.369
			12 000	4.369
			12 000	4.369
09/05/2025	14:06:38.694	1 125		4.3695
			1 125	4.3695
			1 125	4.3695
09/05/2025	14:02:00.149	240		4.373
			240	4.373
			240	4.373
09/05/2025	14:01:05.248	300		4.369
			300	4.369
			300	4.369
09/05/2025	14:00:44.758	2 275		4.369
			2 275	4.369
			2 275	4.369
09/05/2025	13:59:34.392	220		4.3715
			220	4.3715
			220	4.3715
09/05/2025	13:58:29.687	3 000		4.372
			3 000	4.372
			3 000	4.372
09/05/2025	13:56:52.499	23		4.373
			23	4.373
			23	4.373
09/05/2025	13:56:45.867	686		4.373
			686	4.373
			686	4.373
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

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: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice