BP PLC
- Information
- Last
- Buy
- Sell
310
260
5.021
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 21:53:55.248 | 929 | 5.021 | |
| 929 | 5.021 | |||
| 929 | 5.021 | |||
| 12/12/2025 | 21:28:05.217 | 1 100 | 5.02 | |
| 1 100 | 5.02 | |||
| 1 100 | 5.02 | |||
| 12/12/2025 | 21:08:59.931 | 1 100 | 5.02 | |
| 1 100 | 5.02 | |||
| 1 100 | 5.02 | |||
| 12/12/2025 | 20:57:30.987 | 1 000 | 5.021 | |
| 1 000 | 5.021 | |||
| 1 000 | 5.021 | |||
| 12/12/2025 | 20:29:19.838 | 7 | 5.021 | |
| 7 | 5.021 | |||
| 7 | 5.021 | |||
| 12/12/2025 | 20:26:54.053 | 1 000 | 5.021 | |
| 1 000 | 5.021 | |||
| 1 000 | 5.021 | |||
| 12/12/2025 | 19:41:29.101 | 900 | 5.024 | |
| 900 | 5.024 | |||
| 900 | 5.024 | |||
| 12/12/2025 | 19:16:45.539 | 350 | 5.039 | |
| 350 | 5.039 | |||
| 350 | 5.039 | |||
| 12/12/2025 | 19:00:44.360 | 1 000 | 5.039 | |
| 1 000 | 5.039 | |||
| 1 000 | 5.039 | |||
| 12/12/2025 | 18:38:32.801 | 100 | 5.026 | |
| 100 | 5.026 | |||
| 100 | 5.026 | |||
| 12/12/2025 | 18:28:25.584 | 150 | 5.03 | |
| 150 | 5.03 | |||
| 150 | 5.03 | |||
| 12/12/2025 | 18:28:12.719 | 110 | 5.021 | |
| 110 | 5.021 | |||
| 110 | 5.021 | |||
| 12/12/2025 | 18:22:00.832 | 1 000 | 5.037 | |
| 1 000 | 5.037 | |||
| 1 000 | 5.037 | |||
| 12/12/2025 | 18:20:40.389 | 1 | 5.039 | |
| 1 | 5.039 | |||
| 1 | 5.039 | |||
| 12/12/2025 | 18:20:06.070 | 1 | 5.038 | |
| 1 | 5.038 | |||
| 1 | 5.038 | |||
| 12/12/2025 | 18:18:57.611 | 1 100 | 5.04 | |
| 1 100 | 5.04 | |||
| 1 100 | 5.04 | |||
| 12/12/2025 | 18:12:57.249 | 158 | 5.038 | |
| 158 | 5.038 | |||
| 158 | 5.038 | |||
| 12/12/2025 | 17:59:37.356 | 40 | 5.03 | |
| 40 | 5.03 | |||
| 40 | 5.03 | |||
| 12/12/2025 | 17:50:17.808 | 1 000 | 5.028 | |
| 1 000 | 5.028 | |||
| 1 000 | 5.028 | |||
| 12/12/2025 | 17:49:44.860 | 9 864 | 5.022 | |
| 2 064 | 5.022 | |||
| 3 900 | 5.022 | |||
| 9 864 | 5.022 | |||
| 3 900 | 5.022 | |||
| 12/12/2025 | 17:49:30.113 | 1 100 | 5.031 | |
| 1 100 | 5.031 | |||
| 1 100 | 5.031 | |||
| 12/12/2025 | 17:49:11.123 | 1 100 | 5.03 | |
| 1 100 | 5.03 | |||
| 1 100 | 5.03 | |||
| 12/12/2025 | 17:48:05.707 | 300 | 5.023 | |
| 300 | 5.023 | |||
| 300 | 5.023 | |||
| 12/12/2025 | 17:46:09.750 | 1 100 | 5.022 | |
| 1 100 | 5.022 | |||
| 1 100 | 5.022 | |||
| 12/12/2025 | 17:45:21.222 | 1 100 | 5.021 | |
| 1 100 | 5.021 | |||
| 1 100 | 5.021 | |||
| 12/12/2025 | 17:44:35.981 | 500 | 5.012 | |
| 500 | 5.012 | |||
| 500 | 5.012 | |||
| 12/12/2025 | 17:30:36.302 | 296 | 5.002 | |
| 296 | 5.002 | |||
| 296 | 5.002 | |||
| 12/12/2025 | 17:27:21.151 | 600 | 5.00 | |
| 600 | 5.00 | |||
| 600 | 5.00 | |||
| 12/12/2025 | 17:27:06.159 | 1 021 | 4.9995 | |
| 1 021 | 4.9995 | |||
| 1 021 | 4.9995 | |||
| 12/12/2025 | 17:23:33.748 | 235 | 4.998 | |
| 235 | 4.998 | |||
| 235 | 4.998 | |||
| 12/12/2025 | 17:19:32.700 | 1 000 | 4.9945 | |
| 1 000 | 4.9945 | |||
| 1 000 | 4.9945 | |||
| 12/12/2025 | 17:18:23.158 | 1 000 | 4.9965 | |
| 1 000 | 4.9965 | |||
| 1 000 | 4.9965 | |||
| 12/12/2025 | 17:17:16.779 | 1 000 | 4.996 | |
| 1 000 | 4.996 | |||
| 1 000 | 4.996 | |||
| 12/12/2025 | 17:16:00.661 | 428 | 4.9975 | |
| 428 | 4.9975 | |||
| 428 | 4.9975 | |||
| 12/12/2025 | 17:13:31.468 | 300 | 4.9995 | |
| 300 | 4.9995 | |||
| 300 | 4.9995 | |||
| 12/12/2025 | 17:12:01.914 | 6 190 | 4.99 | |
| 6 190 | 4.99 | |||
| 6 190 | 4.99 | |||
| 12/12/2025 | 17:12:01.736 | 7 500 | 4.99 | |
| 7 500 | 4.99 | |||
| 7 500 | 4.99 | |||
| 12/12/2025 | 17:12:01.555 | 7 500 | 4.99 | |
| 7 500 | 4.99 | |||
| 7 500 | 4.99 | |||
| 12/12/2025 | 17:11:53.772 | 7 500 | 4.99 | |
| 7 500 | 4.99 | |||
| 7 500 | 4.99 | |||
| 12/12/2025 | 17:11:40.085 | 1 155 | 4.99 | |
| 155 | 4.99 | |||
| 1 000 | 4.99 | |||
| 1 155 | 4.99 | |||
| 12/12/2025 | 17:11:05.278 | 1 155 | 4.9905 | |
| 1 155 | 4.9905 | |||
| 1 155 | 4.9905 | |||
| 12/12/2025 | 17:09:18.891 | 1 000 | 4.9945 | |
| 1 000 | 4.9945 | |||
| 1 000 | 4.9945 | |||
| 12/12/2025 | 17:06:17.405 | 1 000 | 4.991 | |
| 1 000 | 4.991 | |||
| 1 000 | 4.991 | |||
| 12/12/2025 | 17:04:38.580 | 4 000 | 4.991 | |
| 4 000 | 4.991 | |||
| 4 000 | 4.991 | |||
| 12/12/2025 | 17:02:16.558 | 500 | 4.9975 | |
| 500 | 4.9975 | |||
| 500 | 4.9975 | |||
| 12/12/2025 | 16:57:25.719 | 1 000 | 5.002 | |
| 1 000 | 5.002 | |||
| 1 000 | 5.002 | |||
| 12/12/2025 | 16:48:40.733 | 1 | 5.008 | |
| 1 | 5.008 | |||
| 1 | 5.008 | |||
| 12/12/2025 | 16:48:25.132 | 2 | 5.003 | |
| 2 | 5.003 | |||
| 2 | 5.003 | |||
| 12/12/2025 | 16:46:43.293 | 237 | 5.005 | |
| 237 | 5.005 | |||
| 237 | 5.005 | |||
| 12/12/2025 | 16:46:05.549 | 225 | 5.009 | |
| 225 | 5.009 | |||
| 225 | 5.009 | |||
| 12/12/2025 | 16:45:30.460 | 400 | 5.003 | |
| 400 | 5.003 | |||
| 400 | 5.003 | |||
| 12/12/2025 | 16:43:22.648 | 1 887 | 4.9925 | |
| 1 887 | 4.9925 | |||
| 1 887 | 4.9925 | |||
| 12/12/2025 | 16:42:39.628 | 7 500 | 4.9925 | |
| 7 500 | 4.9925 | |||
| 7 500 | 4.9925 | |||
| 12/12/2025 | 16:40:33.372 | 300 | 4.989 | |
| 300 | 4.989 | |||
| 300 | 4.989 | |||
| 12/12/2025 | 16:36:31.071 | 99 | 4.9875 | |
| 99 | 4.9875 | |||
| 99 | 4.9875 | |||
| 12/12/2025 | 16:33:05.067 | 300 | 4.984 | |
| 300 | 4.984 | |||
| 300 | 4.984 | |||
| 12/12/2025 | 16:29:42.177 | 370 | 4.9795 | |
| 370 | 4.9795 | |||
| 370 | 4.9795 | |||
| 12/12/2025 | 16:29:03.407 | 500 | 4.9805 | |
| 500 | 4.9805 | |||
| 500 | 4.9805 | |||
| 12/12/2025 | 16:28:42.310 | 800 | 4.979 | |
| 525 | 4.979 | |||
| 800 | 4.979 | |||
| 275 | 4.979 | |||
| 12/12/2025 | 16:28:42.266 | 1 | 4.979 | |
| 1 | 4.979 | |||
| 1 | 4.979 | |||
| 12/12/2025 | 16:28:25.272 | 1 000 | 4.9825 | |
| 1 000 | 4.9825 | |||
| 1 000 | 4.9825 | |||
| 12/12/2025 | 16:28:24.987 | 320 | 4.9835 | |
| 320 | 4.9835 | |||
| 320 | 4.9835 | |||
| 12/12/2025 | 16:27:34.016 | 4 000 | 4.99 | |
| 4 000 | 4.99 | |||
| 4 000 | 4.99 | |||
| 12/12/2025 | 16:26:50.134 | 6 000 | 4.99 | |
| 6 000 | 4.99 | |||
| 6 000 | 4.99 | |||
| 12/12/2025 | 16:26:09.365 | 1 186 | 4.9875 | |
| 911 | 4.9875 | |||
| 186 | 4.9875 | |||
| 200 | 4.9875 | |||
| 1 000 | 4.9875 | |||
| 75 | 4.9875 | |||
| 12/12/2025 | 16:25:36.025 | 5 490 | 4.99 | |
| 4 000 | 4.99 | |||
| 990 | 4.99 | |||
| 500 | 4.99 | |||
| 5 490 | 4.99 | |||
| 12/12/2025 | 16:24:35.362 | 1 000 | 4.993 | |
| 1 000 | 4.993 | |||
| 1 000 | 4.993 | |||
| 12/12/2025 | 16:24:07.027 | 400 | 4.995 | |
| 400 | 4.995 | |||
| 400 | 4.995 | |||
| 12/12/2025 | 16:22:16.282 | 3 500 | 4.9965 | |
| 3 500 | 4.9965 | |||
| 3 500 | 4.9965 | |||
| 12/12/2025 | 16:21:13.616 | 1 000 | 4.9995 | |
| 1 000 | 4.9995 | |||
| 1 000 | 4.9995 | |||
| 12/12/2025 | 16:21:13.402 | 5 206 | 5.00 | |
| 72 | 5.00 | |||
| 750 | 5.00 | |||
| 200 | 5.00 | |||
| 175 | 5.00 | |||
| 2 000 | 5.00 | |||
| 5 206 | 5.00 | |||
| 2 000 | 5.00 | |||
| 9 | 5.00 | |||
| 12/12/2025 | 16:21:12.910 | 17 439 | 5.00 | |
| 261 | 5.00 | |||
| 99 | 5.00 | |||
| 300 | 5.00 | |||
| 1 000 | 5.00 | |||
| 1 000 | 5.00 | |||
| 1 200 | 5.00 | |||
| 1 800 | 5.00 | |||
| 1 000 | 5.00 | |||
| 2 500 | 5.00 | |||
| 99 | 5.00 | |||
| 12 491 | 5.00 | |||
| 150 | 5.00 | |||
| 1 800 | 5.00 | |||
| 7 500 | 5.00 | |||
| 150 | 5.00 | |||
| 1 194 | 5.00 | |||
| 100 | 5.00 | |||
| 100 | 5.00 | |||
| 1 524 | 5.00 | |||
| 200 | 5.00 | |||
| 200 | 5.00 | |||
| 210 | 5.00 | |||
| 12/12/2025 | 16:20:58.550 | 7 500 | 5.00 | |
| 7 500 | 5.00 | |||
| 7 500 | 5.00 | |||
| 12/12/2025 | 16:18:02.671 | 250 | 5.006 | |
| 250 | 5.006 | |||
| 250 | 5.006 | |||
| 12/12/2025 | 16:17:27.007 | 200 | 5.005 | |
| 200 | 5.005 | |||
| 200 | 5.005 | |||
| 12/12/2025 | 16:12:51.900 | 1 000 | 5.008 | |
| 1 000 | 5.008 | |||
| 1 000 | 5.008 | |||
| 12/12/2025 | 16:06:28.927 | 500 | 5.009 | |
| 500 | 5.009 | |||
| 500 | 5.009 | |||
| 12/12/2025 | 16:06:00.442 | 2 500 | 5.01 | |
| 2 500 | 5.01 | |||
| 2 500 | 5.01 | |||
| 12/12/2025 | 16:03:02.889 | 2 000 | 5.01 | |
| 2 000 | 5.01 | |||
| 2 000 | 5.01 | |||
| 12/12/2025 | 16:02:10.968 | 300 | 5.005 | |
| 300 | 5.005 | |||
| 300 | 5.005 | |||
| 12/12/2025 | 16:01:31.963 | 250 | 5.01 | |
| 250 | 5.01 | |||
| 250 | 5.01 | |||
| 12/12/2025 | 16:00:06.358 | 6 | 5.015 | |
| 6 | 5.015 | |||
| 6 | 5.015 | |||
| 12/12/2025 | 15:59:53.495 | 2 000 | 5.014 | |
| 2 000 | 5.014 | |||
| 2 000 | 5.014 | |||
| 12/12/2025 | 15:59:07.686 | 308 | 5.014 | |
| 308 | 5.014 | |||
| 308 | 5.014 | |||
| 12/12/2025 | 15:59:00.884 | 1 000 | 5.015 | |
| 1 000 | 5.015 | |||
| 1 000 | 5.015 | |||
| 12/12/2025 | 15:54:57.444 | 1 196 | 5.013 | |
| 1 196 | 5.013 | |||
| 1 196 | 5.013 | |||
| 12/12/2025 | 15:50:35.136 | 400 | 5.01 | |
| 400 | 5.01 | |||
| 400 | 5.01 | |||
| 12/12/2025 | 15:50:31.717 | 1 500 | 5.009 | |
| 1 500 | 5.009 | |||
| 500 | 5.009 | |||
| 1 000 | 5.009 | |||
| 12/12/2025 | 15:50:31.551 | 3 900 | 5.01 | |
| 1 000 | 5.01 | |||
| 3 900 | 5.01 | |||
| 700 | 5.01 | |||
| 100 | 5.01 | |||
| 500 | 5.01 | |||
| 1 500 | 5.01 | |||
| 100 | 5.01 | |||
| 12/12/2025 | 15:48:32.571 | 250 | 5.018 | |
| 250 | 5.018 | |||
| 250 | 5.018 | |||
| 12/12/2025 | 15:47:34.606 | 2 000 | 5.02 | |
| 2 000 | 5.02 | |||
| 2 000 | 5.02 | |||
| 12/12/2025 | 15:44:59.556 | 4 000 | 5.019 | |
| 4 000 | 5.019 | |||
| 4 000 | 5.019 | |||
| 12/12/2025 | 15:41:07.868 | 5 000 | 5.02 | |
| 5 000 | 5.02 | |||
| 5 000 | 5.02 | |||
| 12/12/2025 | 15:40:36.808 | 170 | 5.023 | |
| 170 | 5.023 | |||
| 170 | 5.023 | |||
| 12/12/2025 | 15:38:54.396 | 1 000 | 5.026 | |
| 1 000 | 5.026 | |||
| 1 000 | 5.026 | |||
| 12/12/2025 | 15:38:54.188 | 7 500 | 5.026 | |
| 7 500 | 5.026 | |||
| 7 500 | 5.026 | |||
| 12/12/2025 | 15:38:53.618 | 7 500 | 5.026 | |
| 7 500 | 5.026 | |||
| 7 500 | 5.026 | |||
| 12/12/2025 | 15:38:46.696 | 7 500 | 5.026 | |
| 7 500 | 5.026 | |||
| 7 500 | 5.026 | |||
| 12/12/2025 | 15:38:34.280 | 7 500 | 5.026 | |
| 7 500 | 5.026 | |||
| 7 500 | 5.026 | |||
| 12/12/2025 | 15:38:11.975 | 600 | 5.028 | |
| 600 | 5.028 | |||
| 600 | 5.028 | |||
| 12/12/2025 | 15:37:27.968 | 1 600 | 5.027 | |
| 1 600 | 5.027 | |||
| 1 600 | 5.027 | |||
| 12/12/2025 | 15:35:21.827 | 800 | 5.029 | |
| 800 | 5.029 | |||
| 800 | 5.029 | |||
| 12/12/2025 | 15:23:49.281 | 725 | 5.03 | |
| 725 | 5.03 | |||
| 725 | 5.03 | |||
| 12/12/2025 | 15:18:39.121 | 2 000 | 5.029 | |
| 2 000 | 5.029 | |||
| 2 000 | 5.029 | |||
| 12/12/2025 | 15:18:12.686 | 140 | 5.027 | |
| 140 | 5.027 | |||
| 140 | 5.027 | |||
| 12/12/2025 | 15:16:00.896 | 50 | 5.032 | |
| 50 | 5.032 | |||
| 50 | 5.032 | |||
| 12/12/2025 | 15:15:03.336 | 3 000 | 5.031 | |
| 3 000 | 5.031 | |||
| 3 000 | 5.031 | |||
| 12/12/2025 | 15:03:25.530 | 7 | 5.031 | |
| 7 | 5.031 | |||
| 7 | 5.031 | |||
| 12/12/2025 | 15:01:42.924 | 2 500 | 5.028 | |
| 2 500 | 5.028 | |||
| 2 500 | 5.028 | |||
| 12/12/2025 | 15:01:38.723 | 7 500 | 5.028 | |
| 7 500 | 5.028 | |||
| 7 500 | 5.028 | |||
| 12/12/2025 | 15:01:04.308 | 5 000 | 5.029 | |
| 5 000 | 5.029 | |||
| 5 000 | 5.029 | |||
| 12/12/2025 | 15:01:04.238 | 700 | 5.029 | |
| 700 | 5.029 | |||
| 700 | 5.029 | |||
| 12/12/2025 | 14:59:55.256 | 1 500 | 5.035 | |
| 1 500 | 5.035 | |||
| 1 500 | 5.035 | |||
| 12/12/2025 | 14:56:40.443 | 5 071 | 5.035 | |
| 5 071 | 5.035 | |||
| 5 071 | 5.035 | |||
| 12/12/2025 | 14:56:25.328 | 200 | 5.035 | |
| 200 | 5.035 | |||
| 200 | 5.035 | |||
| 12/12/2025 | 14:48:09.067 | 4 000 | 5.038 | |
| 4 000 | 5.038 | |||
| 4 000 | 5.038 | |||
| 12/12/2025 | 14:46:51.654 | 4 000 | 5.039 | |
| 4 000 | 5.039 | |||
| 4 000 | 5.039 | |||
| 12/12/2025 | 14:45:57.541 | 200 | 5.039 | |
| 200 | 5.039 | |||
| 200 | 5.039 | |||
| 12/12/2025 | 14:44:48.433 | 200 | 5.039 | |
| 200 | 5.039 | |||
| 200 | 5.039 | |||
| 12/12/2025 | 14:40:38.869 | 52 | 5.038 | |
| 52 | 5.038 | |||
| 52 | 5.038 | |||
| 12/12/2025 | 14:38:16.271 | 816 | 5.038 | |
| 816 | 5.038 | |||
| 816 | 5.038 | |||
| 12/12/2025 | 14:26:51.987 | 40 | 5.036 | |
| 40 | 5.036 | |||
| 40 | 5.036 | |||
| 12/12/2025 | 14:25:36.766 | 500 | 5.034 | |
| 500 | 5.034 | |||
| 500 | 5.034 | |||
| 12/12/2025 | 14:16:10.009 | 5 439 | 5.032 | |
| 5 439 | 5.032 | |||
| 5 439 | 5.032 | |||
| 12/12/2025 | 14:13:46.785 | 6 | 5.035 | |
| 6 | 5.035 | |||
| 6 | 5.035 | |||
| 12/12/2025 | 14:09:35.483 | 230 | 5.039 | |
| 230 | 5.039 | |||
| 230 | 5.039 | |||
| 12/12/2025 | 14:09:22.605 | 500 | 5.04 | |
| 500 | 5.04 | |||
| 500 | 5.04 | |||
| 12/12/2025 | 14:06:45.149 | 23 500 | 5.037 | |
| 23 500 | 5.037 | |||
| 23 500 | 5.037 | |||
| 12/12/2025 | 14:06:36.418 | 7 500 | 5.039 | |
| 7 500 | 5.039 | |||
| 7 500 | 5.039 | |||
| 12/12/2025 | 14:03:21.843 | 100 | 5.041 | |
| 100 | 5.041 | |||
| 100 | 5.041 | |||
| 12/12/2025 | 13:55:42.615 | 2 000 | 5.037 | |
| 2 000 | 5.037 | |||
| 2 000 | 5.037 | |||
| 12/12/2025 | 13:52:28.528 | 390 | 5.04 | |
| 190 | 5.04 | |||
| 390 | 5.04 | |||
| 200 | 5.04 | |||
| 12/12/2025 | 13:49:03.088 | 160 | 5.041 | |
| 160 | 5.041 | |||
| 160 | 5.041 | |||
| 12/12/2025 | 13:35:59.098 | 5 000 | 5.048 | |
| 5 000 | 5.048 | |||
| 5 000 | 5.048 | |||
| 12/12/2025 | 13:20:00.630 | 198 | 5.046 | |
| 198 | 5.046 | |||
| 198 | 5.046 | |||
| 12/12/2025 | 13:16:58.767 | 150 | 5.036 | |
| 150 | 5.036 | |||
| 150 | 5.036 | |||
| 12/12/2025 | 13:13:57.787 | 270 | 5.047 | |
| 270 | 5.047 | |||
| 270 | 5.047 | |||
| 12/12/2025 | 13:12:30.648 | 935 | 5.047 | |
| 935 | 5.047 | |||
| 935 | 5.047 | |||
| 12/12/2025 | 13:11:06.615 | 3 000 | 5.049 | |
| 3 000 | 5.049 | |||
| 3 000 | 5.049 | |||
| 12/12/2025 | 13:05:57.564 | 254 | 5.05 | |
| 254 | 5.05 | |||
| 254 | 5.05 | |||
| 12/12/2025 | 12:42:33.636 | 1 000 | 5.052 | |
| 1 000 | 5.052 | |||
| 1 000 | 5.052 | |||
| 12/12/2025 | 12:41:25.651 | 25 | 5.05 | |
| 25 | 5.05 | |||
| 25 | 5.05 | |||
| 12/12/2025 | 12:39:04.485 | 335 | 5.05 | |
| 335 | 5.05 | |||
| 335 | 5.05 | |||
| 12/12/2025 | 12:36:41.982 | 7 500 | 5.052 | |
| 7 500 | 5.052 | |||
| 7 500 | 5.052 | |||
| 12/12/2025 | 12:32:31.026 | 2 500 | 5.05 | |
| 2 500 | 5.05 | |||
| 2 500 | 5.05 | |||
| 12/12/2025 | 12:32:23.397 | 7 500 | 5.05 | |
| 7 500 | 5.05 | |||
| 7 500 | 5.05 | |||
| 12/12/2025 | 12:31:25.350 | 2 500 | 5.051 | |
| 2 500 | 5.051 | |||
| 2 500 | 5.051 | |||
| 12/12/2025 | 12:31:14.759 | 7 500 | 5.051 | |
| 7 500 | 5.051 | |||
| 7 500 | 5.051 | |||
| 12/12/2025 | 12:20:19.508 | 7 500 | 5.048 | |
| 7 500 | 5.048 | |||
| 7 500 | 5.048 | |||
| 12/12/2025 | 12:12:13.716 | 150 | 5.049 | |
| 150 | 5.049 | |||
| 150 | 5.049 | |||
| 12/12/2025 | 12:11:10.823 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 12/12/2025 | 12:10:07.732 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 12/12/2025 | 12:04:53.837 | 400 | 5.048 | |
| 400 | 5.048 | |||
| 400 | 5.048 | |||
| 12/12/2025 | 11:46:07.801 | 2 316 | 5.04 | |
| 2 316 | 5.04 | |||
| 2 316 | 5.04 | |||
| 12/12/2025 | 11:45:06.902 | 400 | 5.04 | |
| 400 | 5.04 | |||
| 400 | 5.04 | |||
| 12/12/2025 | 11:42:03.428 | 6 | 5.042 | |
| 6 | 5.042 | |||
| 6 | 5.042 | |||
| 12/12/2025 | 11:41:06.818 | 1 | 5.041 | |
| 1 | 5.041 | |||
| 1 | 5.041 | |||
| 12/12/2025 | 11:40:05.707 | 1 | 5.041 | |
| 1 | 5.041 | |||
| 1 | 5.041 | |||
| 12/12/2025 | 11:30:16.976 | 20 | 5.041 | |
| 20 | 5.041 | |||
| 20 | 5.041 | |||
| 12/12/2025 | 11:29:48.312 | 400 | 5.035 | |
| 400 | 5.035 | |||
| 400 | 5.035 | |||
| 12/12/2025 | 11:29:48.251 | 630 | 5.035 | |
| 630 | 5.035 | |||
| 630 | 5.035 | |||
| 12/12/2025 | 11:28:08.268 | 750 | 5.043 | |
| 750 | 5.043 | |||
| 750 | 5.043 | |||
| 12/12/2025 | 11:27:07.937 | 250 | 5.043 | |
| 250 | 5.043 | |||
| 250 | 5.043 | |||
| 12/12/2025 | 11:26:28.674 | 150 | 5.043 | |
| 150 | 5.043 | |||
| 150 | 5.043 | |||
| 12/12/2025 | 11:25:15.176 | 100 | 5.043 | |
| 100 | 5.043 | |||
| 100 | 5.043 | |||
| 12/12/2025 | 11:20:45.136 | 312 | 5.039 | |
| 312 | 5.039 | |||
| 312 | 5.039 | |||
| 12/12/2025 | 11:19:06.408 | 250 | 5.04 | |
| 250 | 5.04 | |||
| 250 | 5.04 | |||
| 12/12/2025 | 11:17:29.146 | 4 000 | 5.045 | |
| 4 000 | 5.045 | |||
| 4 000 | 5.045 | |||
| 12/12/2025 | 11:15:36.648 | 80 | 5.047 | |
| 80 | 5.047 | |||
| 80 | 5.047 | |||
| 12/12/2025 | 11:10:32.638 | 30 | 5.042 | |
| 30 | 5.042 | |||
| 30 | 5.042 | |||
| 12/12/2025 | 11:06:49.583 | 270 | 5.045 | |
| 270 | 5.045 | |||
| 270 | 5.045 | |||
| 12/12/2025 | 11:06:40.073 | 250 | 5.045 | |
| 250 | 5.045 | |||
| 250 | 5.045 | |||
| 12/12/2025 | 11:04:59.090 | 7 500 | 5.047 | |
| 7 500 | 5.047 | |||
| 7 500 | 5.047 | |||
| 12/12/2025 | 11:04:36.752 | 491 | 5.048 | |
| 491 | 5.048 | |||
| 491 | 5.048 | |||
| 12/12/2025 | 11:03:23.057 | 213 | 5.044 | |
| 213 | 5.044 | |||
| 213 | 5.044 | |||
| 12/12/2025 | 11:01:22.265 | 2 500 | 5.04 | |
| 2 500 | 5.04 | |||
| 2 500 | 5.04 | |||
| 12/12/2025 | 11:01:18.796 | 7 500 | 5.04 | |
| 7 500 | 5.04 | |||
| 7 500 | 5.04 | |||
| 12/12/2025 | 11:00:48.412 | 212 | 5.044 | |
| 212 | 5.044 | |||
| 212 | 5.044 | |||
| 12/12/2025 | 10:57:53.617 | 400 | 5.047 | |
| 400 | 5.047 | |||
| 400 | 5.047 | |||
| 12/12/2025 | 10:57:17.085 | 1 500 | 5.045 | |
| 1 500 | 5.045 | |||
| 1 500 | 5.045 | |||
| 12/12/2025 | 10:55:28.882 | 212 | 5.046 | |
| 212 | 5.046 | |||
| 212 | 5.046 | |||
| 12/12/2025 | 10:54:23.515 | 492 | 5.047 | |
| 492 | 5.047 | |||
| 492 | 5.047 | |||
| 12/12/2025 | 10:53:53.384 | 491 | 5.047 | |
| 491 | 5.047 | |||
| 491 | 5.047 | |||
| 12/12/2025 | 10:53:36.752 | 4 000 | 5.045 | |
| 4 000 | 5.045 | |||
| 4 000 | 5.045 | |||
| 12/12/2025 | 10:51:16.220 | 493 | 5.041 | |
| 493 | 5.041 | |||
| 493 | 5.041 | |||
| 12/12/2025 | 10:49:52.199 | 212 | 5.04 | |
| 212 | 5.04 | |||
| 212 | 5.04 | |||
| 12/12/2025 | 10:47:08.883 | 1 700 | 5.042 | |
| 1 700 | 5.042 | |||
| 1 700 | 5.042 | |||
| 12/12/2025 | 10:45:41.439 | 2 500 | 5.042 | |
| 2 500 | 5.042 | |||
| 2 500 | 5.042 | |||
| 12/12/2025 | 10:41:41.216 | 591 | 5.044 | |
| 591 | 5.044 | |||
| 591 | 5.044 | |||
| 12/12/2025 | 10:41:36.291 | 472 | 5.044 | |
| 472 | 5.044 | |||
| 472 | 5.044 | |||
| 12/12/2025 | 10:37:33.780 | 2 000 | 5.044 | |
| 2 000 | 5.044 | |||
| 2 000 | 5.044 | |||
| 12/12/2025 | 10:36:55.707 | 3 500 | 5.046 | |
| 3 500 | 5.046 | |||
| 3 500 | 5.046 | |||
| 12/12/2025 | 10:32:32.732 | 750 | 5.04 | |
| 750 | 5.04 | |||
| 750 | 5.04 | |||
| 12/12/2025 | 10:32:30.618 | 1 000 | 5.04 | |
| 1 000 | 5.04 | |||
| 1 000 | 5.04 | |||
| 12/12/2025 | 10:31:52.446 | 1 825 | 5.042 | |
| 1 825 | 5.042 | |||
| 1 825 | 5.042 | |||
| 12/12/2025 | 10:31:20.813 | 175 | 5.041 | |
| 175 | 5.041 | |||
| 175 | 5.041 | |||
| 12/12/2025 | 10:30:09.257 | 492 | 5.049 | |
| 492 | 5.049 | |||
| 492 | 5.049 | |||
| 12/12/2025 | 10:28:21.081 | 5 000 | 5.048 | |
| 4 623 | 5.048 | |||
| 92 | 5.048 | |||
| 5 000 | 5.048 | |||
| 100 | 5.048 | |||
| 185 | 5.048 | |||
| 12/12/2025 | 10:26:13.354 | 300 | 5.057 | |
| 300 | 5.057 | |||
| 300 | 5.057 | |||
| 12/12/2025 | 10:19:07.334 | 5 | 5.062 | |
| 5 | 5.062 | |||
| 5 | 5.062 | |||
| 12/12/2025 | 10:17:58.561 | 636 | 5.064 | |
| 636 | 5.064 | |||
| 636 | 5.064 | |||
| 12/12/2025 | 10:17:29.475 | 400 | 5.064 | |
| 400 | 5.064 | |||
| 400 | 5.064 | |||
| 12/12/2025 | 10:16:54.837 | 401 | 5.065 | |
| 401 | 5.065 | |||
| 401 | 5.065 | |||
| 12/12/2025 | 10:16:09.605 | 7 500 | 5.064 | |
| 7 500 | 5.064 | |||
| 7 500 | 5.064 | |||
| 12/12/2025 | 10:15:54.322 | 1 000 | 5.064 | |
| 1 000 | 5.064 | |||
| 1 000 | 5.064 | |||
| 12/12/2025 | 10:15:54.187 | 7 500 | 5.064 | |
| 7 500 | 5.064 | |||
| 7 500 | 5.064 | |||
| 12/12/2025 | 10:15:53.738 | 7 500 | 5.064 | |
| 7 500 | 5.064 | |||
| 7 500 | 5.064 | |||
| 12/12/2025 | 10:15:47.722 | 7 500 | 5.064 | |
| 7 500 | 5.064 | |||
| 7 500 | 5.064 | |||
| 12/12/2025 | 10:14:27.440 | 7 500 | 5.064 | |
| 7 500 | 5.064 | |||
| 7 500 | 5.064 | |||
| 12/12/2025 | 10:10:43.278 | 320 | 5.066 | |
| 320 | 5.066 | |||
| 320 | 5.066 | |||
| 12/12/2025 | 10:07:20.896 | 359 | 5.068 | |
| 359 | 5.068 | |||
| 359 | 5.068 | |||
| 12/12/2025 | 10:04:49.276 | 800 | 5.067 | |
| 800 | 5.067 | |||
| 800 | 5.067 | |||
| 12/12/2025 | 10:03:27.422 | 400 | 5.07 | |
| 400 | 5.07 | |||
| 400 | 5.07 | |||
| 12/12/2025 | 10:02:50.624 | 1 222 | 5.067 | |
| 1 222 | 5.067 | |||
| 1 222 | 5.067 | |||
| 12/12/2025 | 10:00:21.263 | 1 450 | 5.065 | |
| 1 450 | 5.065 | |||
| 1 450 | 5.065 | |||
| 12/12/2025 | 09:59:22.987 | 1 500 | 5.068 | |
| 1 500 | 5.068 | |||
| 1 500 | 5.068 | |||
| 12/12/2025 | 09:58:36.805 | 952 | 5.067 | |
| 952 | 5.067 | |||
| 952 | 5.067 | |||
| 12/12/2025 | 09:57:29.401 | 2 403 | 5.065 | |
| 2 403 | 5.065 | |||
| 2 403 | 5.065 | |||
| 12/12/2025 | 09:54:18.942 | 250 | 5.065 | |
| 250 | 5.065 | |||
| 250 | 5.065 | |||
| 12/12/2025 | 09:52:42.290 | 1 157 | 5.067 | |
| 1 157 | 5.067 | |||
| 1 157 | 5.067 | |||
| 12/12/2025 | 09:52:24.137 | 500 | 5.064 | |
| 500 | 5.064 | |||
| 500 | 5.064 | |||
| 12/12/2025 | 09:51:54.758 | 550 | 5.066 | |
| 550 | 5.066 | |||
| 550 | 5.066 | |||
| 12/12/2025 | 09:51:37.342 | 4 418 | 5.064 | |
| 4 418 | 5.064 | |||
| 4 418 | 5.064 | |||
| 12/12/2025 | 09:51:19.300 | 1 850 | 5.062 | |
| 1 850 | 5.062 | |||
| 1 850 | 5.062 | |||
| 12/12/2025 | 09:49:30.865 | 1 000 | 5.059 | |
| 1 000 | 5.059 | |||
| 1 000 | 5.059 | |||
| 12/12/2025 | 09:49:10.607 | 450 | 5.057 | |
| 450 | 5.057 | |||
| 450 | 5.057 | |||
| 12/12/2025 | 09:47:58.225 | 500 | 5.057 | |
| 500 | 5.057 | |||
| 500 | 5.057 | |||
| 12/12/2025 | 09:47:34.148 | 1 474 | 5.055 | |
| 1 474 | 5.055 | |||
| 1 474 | 5.055 | |||
| 12/12/2025 | 09:46:41.350 | 1 281 | 5.056 | |
| 1 281 | 5.056 | |||
| 1 281 | 5.056 | |||
| 12/12/2025 | 09:43:21.861 | 350 | 5.055 | |
| 350 | 5.055 | |||
| 350 | 5.055 | |||
| 12/12/2025 | 09:41:48.230 | 493 | 5.061 | |
| 493 | 5.061 | |||
| 493 | 5.061 | |||
| 12/12/2025 | 09:41:25.933 | 800 | 5.058 | |
| 800 | 5.058 | |||
| 800 | 5.058 | |||
| 12/12/2025 | 09:39:49.327 | 500 | 5.061 | |
| 500 | 5.061 | |||
| 500 | 5.061 | |||
| 12/12/2025 | 09:30:17.267 | 1 | 5.047 | |
| 1 | 5.047 | |||
| 1 | 5.047 | |||
| 12/12/2025 | 09:29:23.423 | 800 | 5.046 | |
| 800 | 5.046 | |||
| 800 | 5.046 | |||
| 12/12/2025 | 09:29:15.998 | 1 000 | 5.046 | |
| 1 000 | 5.046 | |||
| 1 000 | 5.046 | |||
| 12/12/2025 | 09:28:42.141 | 10 | 5.046 | |
| 10 | 5.046 | |||
| 10 | 5.046 | |||
| 12/12/2025 | 09:25:49.046 | 12 | 5.043 | |
| 12 | 5.043 | |||
| 12 | 5.043 | |||
| 12/12/2025 | 09:16:22.672 | 1 000 | 5.046 | |
| 1 000 | 5.046 | |||
| 1 000 | 5.046 | |||
| 12/12/2025 | 09:13:14.314 | 800 | 5.05 | |
| 200 | 5.05 | |||
| 800 | 5.05 | |||
| 200 | 5.05 | |||
| 400 | 5.05 | |||
| 12/12/2025 | 09:06:54.049 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 12/12/2025 | 09:06:02.509 | 700 | 5.06 | |
| 500 | 5.06 | |||
| 200 | 5.06 | |||
| 700 | 5.06 | |||
| 12/12/2025 | 08:53:36.656 | 1 000 | 5.082 | |
| 1 000 | 5.082 | |||
| 1 000 | 5.082 | |||
| 12/12/2025 | 08:46:41.363 | 500 | 5.082 | |
| 500 | 5.082 | |||
| 500 | 5.082 | |||
| 12/12/2025 | 08:34:41.754 | 35 | 5.072 | |
| 35 | 5.072 | |||
| 35 | 5.072 | |||
| 12/12/2025 | 08:30:29.307 | 1 500 | 5.073 | |
| 1 500 | 5.073 | |||
| 1 500 | 5.073 | |||
| 12/12/2025 | 08:30:15.431 | 2 500 | 5.077 | |
| 2 500 | 5.077 | |||
| 2 500 | 5.077 | |||
| 12/12/2025 | 08:29:46.616 | 1 500 | 5.077 | |
| 1 500 | 5.077 | |||
| 1 500 | 5.077 | |||
| 12/12/2025 | 08:29:41.393 | 2 500 | 5.081 | |
| 2 500 | 5.081 | |||
| 2 500 | 5.081 | |||
| 12/12/2025 | 08:19:52.738 | 2 500 | 5.088 | |
| 2 500 | 5.088 | |||
| 2 500 | 5.088 | |||
| 12/12/2025 | 08:19:09.783 | 1 000 | 5.095 | |
| 1 000 | 5.095 | |||
| 1 000 | 5.095 | |||
| 12/12/2025 | 08:19:09.693 | 1 100 | 5.10 | |
| 1 100 | 5.10 | |||
| 1 100 | 5.10 | |||
| 12/12/2025 | 08:17:34.975 | 2 500 | 5.092 | |
| 2 500 | 5.092 | |||
| 2 500 | 5.092 | |||
| 12/12/2025 | 08:16:36.957 | 1 850 | 5.095 | |
| 1 850 | 5.095 | |||
| 1 850 | 5.095 | |||
| 12/12/2025 | 08:07:51.434 | 2 500 | 5.097 | |
| 2 500 | 5.097 | |||
| 2 500 | 5.097 | |||
| 12/12/2025 | 08:07:39.518 | 2 500 | 5.089 | |
| 2 500 | 5.089 | |||
| 2 500 | 5.089 | |||
| 12/12/2025 | 08:07:29.228 | 176 | 5.088 | |
| 176 | 5.088 | |||
| 176 | 5.088 | |||
| 12/12/2025 | 08:00:18.045 | 4 | 5.087 | |
| 4 | 5.087 | |||
| 4 | 5.087 | |||
| 12/12/2025 | 07:30:14.245 | 1 000 | 5.083 | |
| 1 000 | 5.083 | |||
| 1 000 | 5.083 | |||
| 12/12/2025 | 07:30:07.118 | 300 | 5.083 | |
| 100 | 5.083 | |||
| 300 | 5.083 | |||
| 200 | 5.083 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 617.50
Ask: 1 620.00
Turnover: 62 797 TEUR -
Nvidia Corp.
Bid: 149.04 / Ask: 149.16
Turnover: 35 673 TEUR -
Siemens Energy AG
Bid: 119.00 / Ask: 119.70
Turnover: 28 793 TEUR -
Allianz SE
Bid: 381.20 / Ask: 381.60
Turnover: 25 396 TEUR -
Broadcom Corp.
Bid: 305.80 / Ask: 307.60
Turnover: 22 623 TEUR
Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00
Last Update:
12/12/2025 @ 22:00:00