BP PLC
- Information
- Last
- Buy
- Sell
289
270
4.3065
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 19:23:14.682 | 3 500 | 4.3065 | |
| 3 500 | 4.3065 | |||
| 3 500 | 4.3065 | |||
| 01/07/2025 | 19:23:00.452 | 35 | 4.305 | |
| 35 | 4.305 | |||
| 35 | 4.305 | |||
| 01/07/2025 | 19:16:53.862 | 1 000 | 4.306 | |
| 1 000 | 4.306 | |||
| 1 000 | 4.306 | |||
| 01/07/2025 | 19:10:25.216 | 11 | 4.306 | |
| 11 | 4.306 | |||
| 11 | 4.306 | |||
| 01/07/2025 | 19:05:57.784 | 1 200 | 4.2985 | |
| 1 200 | 4.2985 | |||
| 1 200 | 4.2985 | |||
| 01/07/2025 | 19:02:38.943 | 10 | 4.2985 | |
| 10 | 4.2985 | |||
| 10 | 4.2985 | |||
| 01/07/2025 | 18:48:31.060 | 3 500 | 4.2925 | |
| 3 500 | 4.2925 | |||
| 3 500 | 4.2925 | |||
| 01/07/2025 | 18:48:00.588 | 325 | 4.2915 | |
| 325 | 4.2915 | |||
| 325 | 4.2915 | |||
| 01/07/2025 | 18:47:08.559 | 3 500 | 4.289 | |
| 3 500 | 4.289 | |||
| 3 500 | 4.289 | |||
| 01/07/2025 | 18:46:11.497 | 5 | 4.295 | |
| 5 | 4.295 | |||
| 5 | 4.295 | |||
| 01/07/2025 | 18:45:46.381 | 1 380 | 4.297 | |
| 1 380 | 4.297 | |||
| 1 380 | 4.297 | |||
| 01/07/2025 | 18:42:45.818 | 1 000 | 4.2975 | |
| 1 000 | 4.2975 | |||
| 1 000 | 4.2975 | |||
| 01/07/2025 | 18:39:58.122 | 3 500 | 4.3065 | |
| 3 500 | 4.3065 | |||
| 3 500 | 4.3065 | |||
| 01/07/2025 | 18:38:52.613 | 20 | 4.308 | |
| 20 | 4.308 | |||
| 20 | 4.308 | |||
| 01/07/2025 | 18:32:06.371 | 2 500 | 4.3005 | |
| 2 500 | 4.3005 | |||
| 2 500 | 4.3005 | |||
| 01/07/2025 | 18:27:11.332 | 1 | 4.3095 | |
| 1 | 4.3095 | |||
| 1 | 4.3095 | |||
| 01/07/2025 | 18:26:19.496 | 1 | 4.3095 | |
| 1 | 4.3095 | |||
| 1 | 4.3095 | |||
| 01/07/2025 | 18:25:41.890 | 606 | 4.3095 | |
| 606 | 4.3095 | |||
| 606 | 4.3095 | |||
| 01/07/2025 | 18:24:37.841 | 13 | 4.3025 | |
| 13 | 4.3025 | |||
| 13 | 4.3025 | |||
| 01/07/2025 | 18:23:58.813 | 2 200 | 4.3095 | |
| 2 200 | 4.3095 | |||
| 2 200 | 4.3095 | |||
| 01/07/2025 | 18:22:09.406 | 550 | 4.3095 | |
| 150 | 4.3095 | |||
| 550 | 4.3095 | |||
| 400 | 4.3095 | |||
| 01/07/2025 | 18:21:47.570 | 3 500 | 4.3045 | |
| 3 500 | 4.3045 | |||
| 3 500 | 4.3045 | |||
| 01/07/2025 | 18:17:21.831 | 117 | 4.3095 | |
| 117 | 4.3095 | |||
| 117 | 4.3095 | |||
| 01/07/2025 | 18:14:43.080 | 22 | 4.3005 | |
| 22 | 4.3005 | |||
| 22 | 4.3005 | |||
| 01/07/2025 | 18:12:45.587 | 107 | 4.302 | |
| 107 | 4.302 | |||
| 107 | 4.302 | |||
| 01/07/2025 | 18:06:57.060 | 5 675 | 4.3005 | |
| 5 675 | 4.3005 | |||
| 5 675 | 4.3005 | |||
| 01/07/2025 | 18:06:40.473 | 12 000 | 4.2995 | |
| 12 000 | 4.2995 | |||
| 12 000 | 4.2995 | |||
| 01/07/2025 | 18:04:53.671 | 3 500 | 4.298 | |
| 3 500 | 4.298 | |||
| 3 500 | 4.298 | |||
| 01/07/2025 | 18:04:15.606 | 93 | 4.299 | |
| 93 | 4.299 | |||
| 93 | 4.299 | |||
| 01/07/2025 | 18:03:57.894 | 3 500 | 4.30 | |
| 3 500 | 4.30 | |||
| 3 500 | 4.30 | |||
| 01/07/2025 | 18:02:30.802 | 3 500 | 4.304 | |
| 3 500 | 4.304 | |||
| 3 500 | 4.304 | |||
| 01/07/2025 | 18:01:40.324 | 260 | 4.3075 | |
| 260 | 4.3075 | |||
| 260 | 4.3075 | |||
| 01/07/2025 | 18:01:40.258 | 1 250 | 4.3005 | |
| 250 | 4.3005 | |||
| 1 250 | 4.3005 | |||
| 1 000 | 4.3005 | |||
| 01/07/2025 | 18:00:35.757 | 3 000 | 4.298 | |
| 3 000 | 4.298 | |||
| 3 000 | 4.298 | |||
| 01/07/2025 | 17:59:13.084 | 4 | 4.2975 | |
| 4 | 4.2975 | |||
| 4 | 4.2975 | |||
| 01/07/2025 | 17:56:59.808 | 3 500 | 4.298 | |
| 3 500 | 4.298 | |||
| 3 500 | 4.298 | |||
| 01/07/2025 | 17:56:44.297 | 3 500 | 4.298 | |
| 3 500 | 4.298 | |||
| 3 500 | 4.298 | |||
| 01/07/2025 | 17:56:21.548 | 189 | 4.296 | |
| 189 | 4.296 | |||
| 189 | 4.296 | |||
| 01/07/2025 | 17:50:31.926 | 581 | 4.2975 | |
| 581 | 4.2975 | |||
| 581 | 4.2975 | |||
| 01/07/2025 | 17:43:47.006 | 1 136 | 4.2975 | |
| 1 136 | 4.2975 | |||
| 1 136 | 4.2975 | |||
| 01/07/2025 | 17:42:32.006 | 3 500 | 4.2975 | |
| 3 500 | 4.2975 | |||
| 3 500 | 4.2975 | |||
| 01/07/2025 | 17:35:28.913 | 600 | 4.2915 | |
| 600 | 4.2915 | |||
| 600 | 4.2915 | |||
| 01/07/2025 | 17:31:05.232 | 19 | 4.2995 | |
| 19 | 4.2995 | |||
| 19 | 4.2995 | |||
| 01/07/2025 | 17:30:46.968 | 700 | 4.2995 | |
| 700 | 4.2995 | |||
| 700 | 4.2995 | |||
| 01/07/2025 | 17:30:23.129 | 1 300 | 4.295 | |
| 1 300 | 4.295 | |||
| 1 300 | 4.295 | |||
| 01/07/2025 | 17:27:53.038 | 800 | 4.2975 | |
| 800 | 4.2975 | |||
| 800 | 4.2975 | |||
| 01/07/2025 | 17:27:49.029 | 1 300 | 4.2975 | |
| 1 300 | 4.2975 | |||
| 1 300 | 4.2975 | |||
| 01/07/2025 | 17:24:29.741 | 25 | 4.297 | |
| 25 | 4.297 | |||
| 25 | 4.297 | |||
| 01/07/2025 | 17:22:18.993 | 4 | 4.2945 | |
| 4 | 4.2945 | |||
| 4 | 4.2945 | |||
| 01/07/2025 | 17:14:05.896 | 581 | 4.2785 | |
| 581 | 4.2785 | |||
| 581 | 4.2785 | |||
| 01/07/2025 | 17:12:53.775 | 1 000 | 4.274 | |
| 1 000 | 4.274 | |||
| 1 000 | 4.274 | |||
| 01/07/2025 | 17:11:58.396 | 12 000 | 4.272 | |
| 12 000 | 4.272 | |||
| 12 000 | 4.272 | |||
| 01/07/2025 | 17:10:24.670 | 12 000 | 4.272 | |
| 12 000 | 4.272 | |||
| 12 000 | 4.272 | |||
| 01/07/2025 | 17:09:37.144 | 250 | 4.2715 | |
| 250 | 4.2715 | |||
| 250 | 4.2715 | |||
| 01/07/2025 | 17:09:04.957 | 25 | 4.2785 | |
| 25 | 4.2785 | |||
| 25 | 4.2785 | |||
| 01/07/2025 | 17:07:54.148 | 200 | 4.278 | |
| 200 | 4.278 | |||
| 200 | 4.278 | |||
| 01/07/2025 | 17:03:15.495 | 23 | 4.271 | |
| 23 | 4.271 | |||
| 23 | 4.271 | |||
| 01/07/2025 | 17:02:23.309 | 13 | 4.2725 | |
| 13 | 4.2725 | |||
| 13 | 4.2725 | |||
| 01/07/2025 | 16:58:17.264 | 300 | 4.272 | |
| 300 | 4.272 | |||
| 300 | 4.272 | |||
| 01/07/2025 | 16:57:20.059 | 250 | 4.2675 | |
| 250 | 4.2675 | |||
| 250 | 4.2675 | |||
| 01/07/2025 | 16:55:26.171 | 800 | 4.2665 | |
| 800 | 4.2665 | |||
| 800 | 4.2665 | |||
| 01/07/2025 | 16:54:55.225 | 150 | 4.266 | |
| 150 | 4.266 | |||
| 150 | 4.266 | |||
| 01/07/2025 | 16:52:05.251 | 46 | 4.27 | |
| 46 | 4.27 | |||
| 46 | 4.27 | |||
| 01/07/2025 | 16:50:31.519 | 1 000 | 4.271 | |
| 1 000 | 4.271 | |||
| 1 000 | 4.271 | |||
| 01/07/2025 | 16:46:49.088 | 25 | 4.2655 | |
| 25 | 4.2655 | |||
| 25 | 4.2655 | |||
| 01/07/2025 | 16:44:07.610 | 900 | 4.2645 | |
| 900 | 4.2645 | |||
| 900 | 4.2645 | |||
| 01/07/2025 | 16:42:57.281 | 1 | 4.267 | |
| 1 | 4.267 | |||
| 1 | 4.267 | |||
| 01/07/2025 | 16:42:51.186 | 343 | 4.268 | |
| 343 | 4.268 | |||
| 343 | 4.268 | |||
| 01/07/2025 | 16:42:00.926 | 212 | 4.2615 | |
| 212 | 4.2615 | |||
| 212 | 4.2615 | |||
| 01/07/2025 | 16:40:37.117 | 20 | 4.2645 | |
| 20 | 4.2645 | |||
| 20 | 4.2645 | |||
| 01/07/2025 | 16:33:14.679 | 200 | 4.255 | |
| 200 | 4.255 | |||
| 200 | 4.255 | |||
| 01/07/2025 | 16:32:50.426 | 164 | 4.255 | |
| 164 | 4.255 | |||
| 164 | 4.255 | |||
| 01/07/2025 | 16:30:35.537 | 3 | 4.251 | |
| 3 | 4.251 | |||
| 3 | 4.251 | |||
| 01/07/2025 | 16:30:07.147 | 1 | 4.254 | |
| 1 | 4.254 | |||
| 1 | 4.254 | |||
| 01/07/2025 | 16:19:53.293 | 120 | 4.255 | |
| 120 | 4.255 | |||
| 120 | 4.255 | |||
| 01/07/2025 | 16:18:59.603 | 48 | 4.253 | |
| 48 | 4.253 | |||
| 48 | 4.253 | |||
| 01/07/2025 | 16:15:28.652 | 10 000 | 4.252 | |
| 10 000 | 4.252 | |||
| 10 000 | 4.252 | |||
| 01/07/2025 | 16:11:15.785 | 5 000 | 4.2545 | |
| 5 000 | 4.2545 | |||
| 5 000 | 4.2545 | |||
| 01/07/2025 | 16:10:43.066 | 1 000 | 4.2555 | |
| 1 000 | 4.2555 | |||
| 1 000 | 4.2555 | |||
| 01/07/2025 | 16:09:35.475 | 1 000 | 4.256 | |
| 1 000 | 4.256 | |||
| 1 000 | 4.256 | |||
| 01/07/2025 | 16:06:25.302 | 10 | 4.256 | |
| 10 | 4.256 | |||
| 10 | 4.256 | |||
| 01/07/2025 | 16:06:22.228 | 5 000 | 4.255 | |
| 5 000 | 4.255 | |||
| 5 000 | 4.255 | |||
| 01/07/2025 | 16:05:14.314 | 2 000 | 4.2535 | |
| 2 000 | 4.2535 | |||
| 2 000 | 4.2535 | |||
| 01/07/2025 | 16:03:22.216 | 1 | 4.251 | |
| 1 | 4.251 | |||
| 1 | 4.251 | |||
| 01/07/2025 | 16:03:18.751 | 5 000 | 4.251 | |
| 5 000 | 4.251 | |||
| 5 000 | 4.251 | |||
| 01/07/2025 | 15:59:39.811 | 2 | 4.2465 | |
| 2 | 4.2465 | |||
| 2 | 4.2465 | |||
| 01/07/2025 | 15:59:27.287 | 1 500 | 4.247 | |
| 1 500 | 4.247 | |||
| 1 500 | 4.247 | |||
| 01/07/2025 | 15:56:59.399 | 3 | 4.253 | |
| 3 | 4.253 | |||
| 3 | 4.253 | |||
| 01/07/2025 | 15:56:07.772 | 4 200 | 4.25 | |
| 4 200 | 4.25 | |||
| 4 200 | 4.25 | |||
| 01/07/2025 | 15:55:43.785 | 500 | 4.252 | |
| 500 | 4.252 | |||
| 500 | 4.252 | |||
| 01/07/2025 | 15:55:32.846 | 350 | 4.252 | |
| 350 | 4.252 | |||
| 350 | 4.252 | |||
| 01/07/2025 | 15:54:50.028 | 4 200 | 4.2495 | |
| 4 200 | 4.2495 | |||
| 4 200 | 4.2495 | |||
| 01/07/2025 | 15:53:48.716 | 3 | 4.2495 | |
| 3 | 4.2495 | |||
| 3 | 4.2495 | |||
| 01/07/2025 | 15:53:44.696 | 236 | 4.251 | |
| 236 | 4.251 | |||
| 236 | 4.251 | |||
| 01/07/2025 | 15:53:28.584 | 1 | 4.2525 | |
| 1 | 4.2525 | |||
| 1 | 4.2525 | |||
| 01/07/2025 | 15:52:07.496 | 2 500 | 4.2495 | |
| 2 500 | 4.2495 | |||
| 2 500 | 4.2495 | |||
| 01/07/2025 | 15:49:00.181 | 656 | 4.246 | |
| 656 | 4.246 | |||
| 656 | 4.246 | |||
| 01/07/2025 | 15:48:22.536 | 12 | 4.2465 | |
| 12 | 4.2465 | |||
| 12 | 4.2465 | |||
| 01/07/2025 | 15:47:55.895 | 2 | 4.2465 | |
| 2 | 4.2465 | |||
| 2 | 4.2465 | |||
| 01/07/2025 | 15:47:45.916 | 2 500 | 4.2465 | |
| 2 500 | 4.2465 | |||
| 2 500 | 4.2465 | |||
| 01/07/2025 | 15:47:20.961 | 1 | 4.245 | |
| 1 | 4.245 | |||
| 1 | 4.245 | |||
| 01/07/2025 | 15:46:14.298 | 180 | 4.2435 | |
| 180 | 4.2435 | |||
| 180 | 4.2435 | |||
| 01/07/2025 | 15:45:34.501 | 250 | 4.2495 | |
| 250 | 4.2495 | |||
| 250 | 4.2495 | |||
| 01/07/2025 | 15:45:34.165 | 2 000 | 4.249 | |
| 2 000 | 4.249 | |||
| 2 000 | 4.249 | |||
| 01/07/2025 | 15:44:09.569 | 3 | 4.2495 | |
| 3 | 4.2495 | |||
| 3 | 4.2495 | |||
| 01/07/2025 | 15:43:20.828 | 1 | 4.249 | |
| 1 | 4.249 | |||
| 1 | 4.249 | |||
| 01/07/2025 | 15:43:14.900 | 5 | 4.248 | |
| 5 | 4.248 | |||
| 5 | 4.248 | |||
| 01/07/2025 | 15:43:01.649 | 800 | 4.2455 | |
| 800 | 4.2455 | |||
| 800 | 4.2455 | |||
| 01/07/2025 | 15:41:30.593 | 2 | 4.249 | |
| 2 | 4.249 | |||
| 2 | 4.249 | |||
| 01/07/2025 | 15:41:26.261 | 24 | 4.2475 | |
| 24 | 4.2475 | |||
| 24 | 4.2475 | |||
| 01/07/2025 | 15:40:20.728 | 4 | 4.2455 | |
| 4 | 4.2455 | |||
| 4 | 4.2455 | |||
| 01/07/2025 | 15:40:18.210 | 1 | 4.248 | |
| 1 | 4.248 | |||
| 1 | 4.248 | |||
| 01/07/2025 | 15:40:13.584 | 2 | 4.248 | |
| 2 | 4.248 | |||
| 2 | 4.248 | |||
| 01/07/2025 | 15:39:45.396 | 1 | 4.2475 | |
| 1 | 4.2475 | |||
| 1 | 4.2475 | |||
| 01/07/2025 | 15:39:16.912 | 1 | 4.2455 | |
| 1 | 4.2455 | |||
| 1 | 4.2455 | |||
| 01/07/2025 | 15:38:28.844 | 1 888 | 4.249 | |
| 1 888 | 4.249 | |||
| 1 888 | 4.249 | |||
| 01/07/2025 | 15:37:21.034 | 5 | 4.251 | |
| 5 | 4.251 | |||
| 5 | 4.251 | |||
| 01/07/2025 | 15:36:21.801 | 200 | 4.25 | |
| 200 | 4.25 | |||
| 200 | 4.25 | |||
| 01/07/2025 | 15:35:59.332 | 7 000 | 4.248 | |
| 7 000 | 4.248 | |||
| 7 000 | 4.248 | |||
| 01/07/2025 | 15:34:00.343 | 1 850 | 4.25 | |
| 1 250 | 4.25 | |||
| 100 | 4.25 | |||
| 1 850 | 4.25 | |||
| 500 | 4.25 | |||
| 01/07/2025 | 15:33:52.178 | 1 850 | 4.2505 | |
| 1 850 | 4.2505 | |||
| 1 850 | 4.2505 | |||
| 01/07/2025 | 15:30:10.309 | 2 500 | 4.255 | |
| 2 500 | 4.255 | |||
| 2 500 | 4.255 | |||
| 01/07/2025 | 15:30:07.581 | 2 | 4.2555 | |
| 2 | 4.2555 | |||
| 2 | 4.2555 | |||
| 01/07/2025 | 15:30:05.398 | 1 500 | 4.26 | |
| 1 000 | 4.26 | |||
| 1 500 | 4.26 | |||
| 500 | 4.26 | |||
| 01/07/2025 | 15:29:59.765 | 150 | 4.2695 | |
| 150 | 4.2695 | |||
| 150 | 4.2695 | |||
| 01/07/2025 | 15:29:29.314 | 2 063 | 4.272 | |
| 2 063 | 4.272 | |||
| 2 063 | 4.272 | |||
| 01/07/2025 | 15:29:23.235 | 13 000 | 4.274 | |
| 13 000 | 4.274 | |||
| 13 000 | 4.274 | |||
| 01/07/2025 | 15:29:06.210 | 12 000 | 4.274 | |
| 12 000 | 4.274 | |||
| 12 000 | 4.274 | |||
| 01/07/2025 | 15:26:34.250 | 554 | 4.277 | |
| 554 | 4.277 | |||
| 554 | 4.277 | |||
| 01/07/2025 | 15:26:09.759 | 45 | 4.279 | |
| 45 | 4.279 | |||
| 45 | 4.279 | |||
| 01/07/2025 | 15:23:37.116 | 1 000 | 4.282 | |
| 1 000 | 4.282 | |||
| 1 000 | 4.282 | |||
| 01/07/2025 | 15:23:34.944 | 250 | 4.2815 | |
| 250 | 4.2815 | |||
| 250 | 4.2815 | |||
| 01/07/2025 | 15:21:50.093 | 4 100 | 4.28 | |
| 4 100 | 4.28 | |||
| 4 100 | 4.28 | |||
| 01/07/2025 | 15:17:36.441 | 5 000 | 4.283 | |
| 5 000 | 4.283 | |||
| 5 000 | 4.283 | |||
| 01/07/2025 | 15:10:13.668 | 936 | 4.2815 | |
| 936 | 4.2815 | |||
| 936 | 4.2815 | |||
| 01/07/2025 | 15:09:13.797 | 100 | 4.283 | |
| 100 | 4.283 | |||
| 100 | 4.283 | |||
| 01/07/2025 | 15:08:40.158 | 243 | 4.2835 | |
| 243 | 4.2835 | |||
| 243 | 4.2835 | |||
| 01/07/2025 | 15:06:41.959 | 437 | 4.283 | |
| 437 | 4.283 | |||
| 437 | 4.283 | |||
| 01/07/2025 | 14:59:27.793 | 80 | 4.287 | |
| 80 | 4.287 | |||
| 80 | 4.287 | |||
| 01/07/2025 | 14:57:00.198 | 1 221 | 4.288 | |
| 1 221 | 4.288 | |||
| 1 221 | 4.288 | |||
| 01/07/2025 | 14:56:07.797 | 200 | 4.287 | |
| 200 | 4.287 | |||
| 200 | 4.287 | |||
| 01/07/2025 | 14:54:39.172 | 22 | 4.2865 | |
| 22 | 4.2865 | |||
| 22 | 4.2865 | |||
| 01/07/2025 | 14:53:59.813 | 22 | 4.2855 | |
| 22 | 4.2855 | |||
| 22 | 4.2855 | |||
| 01/07/2025 | 14:51:17.887 | 180 | 4.2825 | |
| 180 | 4.2825 | |||
| 180 | 4.2825 | |||
| 01/07/2025 | 14:45:52.805 | 500 | 4.2805 | |
| 500 | 4.2805 | |||
| 500 | 4.2805 | |||
| 01/07/2025 | 14:31:19.881 | 787 | 4.2865 | |
| 787 | 4.2865 | |||
| 787 | 4.2865 | |||
| 01/07/2025 | 14:30:21.859 | 457 | 4.284 | |
| 457 | 4.284 | |||
| 457 | 4.284 | |||
| 01/07/2025 | 14:27:22.755 | 1 000 | 4.287 | |
| 1 000 | 4.287 | |||
| 1 000 | 4.287 | |||
| 01/07/2025 | 14:23:44.708 | 342 | 4.29 | |
| 342 | 4.29 | |||
| 342 | 4.29 | |||
| 01/07/2025 | 14:15:07.856 | 3 | 4.289 | |
| 3 | 4.289 | |||
| 3 | 4.289 | |||
| 01/07/2025 | 14:09:53.221 | 135 | 4.284 | |
| 135 | 4.284 | |||
| 135 | 4.284 | |||
| 01/07/2025 | 14:01:20.411 | 27 | 4.277 | |
| 27 | 4.277 | |||
| 27 | 4.277 | |||
| 01/07/2025 | 13:51:11.620 | 120 | 4.2835 | |
| 120 | 4.2835 | |||
| 120 | 4.2835 | |||
| 01/07/2025 | 13:51:11.497 | 1 650 | 4.28 | |
| 1 650 | 4.28 | |||
| 1 650 | 4.28 | |||
| 01/07/2025 | 13:46:31.983 | 1 | 4.283 | |
| 1 | 4.283 | |||
| 1 | 4.283 | |||
| 01/07/2025 | 13:46:13.426 | 10 | 4.2835 | |
| 10 | 4.2835 | |||
| 10 | 4.2835 | |||
| 01/07/2025 | 13:45:40.556 | 1 | 4.284 | |
| 1 | 4.284 | |||
| 1 | 4.284 | |||
| 01/07/2025 | 13:44:35.458 | 1 | 4.281 | |
| 1 | 4.281 | |||
| 1 | 4.281 | |||
| 01/07/2025 | 13:33:47.018 | 300 | 4.284 | |
| 300 | 4.284 | |||
| 300 | 4.284 | |||
| 01/07/2025 | 13:27:32.938 | 269 | 4.284 | |
| 269 | 4.284 | |||
| 269 | 4.284 | |||
| 01/07/2025 | 13:24:39.771 | 238 | 4.285 | |
| 238 | 4.285 | |||
| 238 | 4.285 | |||
| 01/07/2025 | 13:20:40.967 | 950 | 4.281 | |
| 950 | 4.281 | |||
| 950 | 4.281 | |||
| 01/07/2025 | 13:00:53.312 | 314 | 4.279 | |
| 314 | 4.279 | |||
| 314 | 4.279 | |||
| 01/07/2025 | 12:56:18.222 | 255 | 4.28 | |
| 100 | 4.28 | |||
| 100 | 4.28 | |||
| 255 | 4.28 | |||
| 55 | 4.28 | |||
| 01/07/2025 | 12:53:42.454 | 17 | 4.2805 | |
| 17 | 4.2805 | |||
| 17 | 4.2805 | |||
| 01/07/2025 | 12:47:58.966 | 5 677 | 4.287 | |
| 5 677 | 4.287 | |||
| 5 677 | 4.287 | |||
| 01/07/2025 | 12:45:42.819 | 500 | 4.2895 | |
| 500 | 4.2895 | |||
| 500 | 4.2895 | |||
| 01/07/2025 | 12:44:48.470 | 250 | 4.293 | |
| 250 | 4.293 | |||
| 250 | 4.293 | |||
| 01/07/2025 | 12:43:52.709 | 50 | 4.296 | |
| 50 | 4.296 | |||
| 50 | 4.296 | |||
| 01/07/2025 | 12:36:49.804 | 1 810 | 4.284 | |
| 1 810 | 4.284 | |||
| 1 810 | 4.284 | |||
| 01/07/2025 | 12:30:33.301 | 500 | 4.284 | |
| 500 | 4.284 | |||
| 500 | 4.284 | |||
| 01/07/2025 | 12:24:24.495 | 2 000 | 4.285 | |
| 2 000 | 4.285 | |||
| 2 000 | 4.285 | |||
| 01/07/2025 | 12:14:25.199 | 1 623 | 4.2805 | |
| 1 623 | 4.2805 | |||
| 1 623 | 4.2805 | |||
| 01/07/2025 | 12:13:18.266 | 63 000 | 4.285 | |
| 63 000 | 4.285 | |||
| 63 000 | 4.285 | |||
| 01/07/2025 | 12:11:57.566 | 12 000 | 4.277 | |
| 12 000 | 4.277 | |||
| 12 000 | 4.277 | |||
| 01/07/2025 | 12:10:42.174 | 200 | 4.275 | |
| 200 | 4.275 | |||
| 200 | 4.275 | |||
| 01/07/2025 | 12:07:33.265 | 4 027 | 4.275 | |
| 3 000 | 4.275 | |||
| 1 027 | 4.275 | |||
| 4 027 | 4.275 | |||
| 01/07/2025 | 12:06:57.148 | 12 000 | 4.275 | |
| 12 000 | 4.275 | |||
| 12 000 | 4.275 | |||
| 01/07/2025 | 11:59:59.904 | 5 500 | 4.275 | |
| 5 500 | 4.275 | |||
| 5 500 | 4.275 | |||
| 01/07/2025 | 11:58:38.392 | 5 000 | 4.268 | |
| 5 000 | 4.268 | |||
| 5 000 | 4.268 | |||
| 01/07/2025 | 11:47:47.281 | 1 783 | 4.27 | |
| 583 | 4.27 | |||
| 1 200 | 4.27 | |||
| 1 783 | 4.27 | |||
| 01/07/2025 | 11:47:07.376 | 1 783 | 4.2705 | |
| 1 783 | 4.2705 | |||
| 1 783 | 4.2705 | |||
| 01/07/2025 | 11:42:33.679 | 322 | 4.2725 | |
| 322 | 4.2725 | |||
| 322 | 4.2725 | |||
| 01/07/2025 | 11:36:21.843 | 2 005 | 4.268 | |
| 2 005 | 4.268 | |||
| 2 005 | 4.268 | |||
| 01/07/2025 | 11:30:57.760 | 3 000 | 4.2685 | |
| 500 | 4.2685 | |||
| 2 500 | 4.2685 | |||
| 3 000 | 4.2685 | |||
| 01/07/2025 | 11:27:01.510 | 1 600 | 4.2805 | |
| 1 600 | 4.2805 | |||
| 1 600 | 4.2805 | |||
| 01/07/2025 | 11:14:24.486 | 3 | 4.271 | |
| 3 | 4.271 | |||
| 3 | 4.271 | |||
| 01/07/2025 | 11:14:23.100 | 624 | 4.2705 | |
| 624 | 4.2705 | |||
| 624 | 4.2705 | |||
| 01/07/2025 | 11:13:15.687 | 790 | 4.2685 | |
| 790 | 4.2685 | |||
| 790 | 4.2685 | |||
| 01/07/2025 | 11:12:12.306 | 1 320 | 4.266 | |
| 1 320 | 4.266 | |||
| 1 320 | 4.266 | |||
| 01/07/2025 | 11:09:25.840 | 500 | 4.2685 | |
| 500 | 4.2685 | |||
| 500 | 4.2685 | |||
| 01/07/2025 | 11:08:38.966 | 100 | 4.2665 | |
| 100 | 4.2665 | |||
| 100 | 4.2665 | |||
| 01/07/2025 | 11:02:51.481 | 1 902 | 4.2695 | |
| 1 902 | 4.2695 | |||
| 1 902 | 4.2695 | |||
| 01/07/2025 | 11:00:40.108 | 24 | 4.271 | |
| 24 | 4.271 | |||
| 24 | 4.271 | |||
| 01/07/2025 | 11:00:09.040 | 1 | 4.2685 | |
| 1 | 4.2685 | |||
| 1 | 4.2685 | |||
| 01/07/2025 | 11:00:08.410 | 19 | 4.2685 | |
| 19 | 4.2685 | |||
| 19 | 4.2685 | |||
| 01/07/2025 | 10:59:15.360 | 250 | 4.2695 | |
| 250 | 4.2695 | |||
| 250 | 4.2695 | |||
| 01/07/2025 | 10:51:42.027 | 1 000 | 4.2755 | |
| 1 000 | 4.2755 | |||
| 1 000 | 4.2755 | |||
| 01/07/2025 | 10:49:51.276 | 88 | 4.2745 | |
| 88 | 4.2745 | |||
| 88 | 4.2745 | |||
| 01/07/2025 | 10:46:46.285 | 100 | 4.28 | |
| 100 | 4.28 | |||
| 100 | 4.28 | |||
| 01/07/2025 | 10:46:01.623 | 3 | 4.2785 | |
| 3 | 4.2785 | |||
| 3 | 4.2785 | |||
| 01/07/2025 | 10:43:03.189 | 3 | 4.275 | |
| 3 | 4.275 | |||
| 3 | 4.275 | |||
| 01/07/2025 | 10:42:37.495 | 1 000 | 4.279 | |
| 1 000 | 4.279 | |||
| 1 000 | 4.279 | |||
| 01/07/2025 | 10:42:37.430 | 5 | 4.279 | |
| 5 | 4.279 | |||
| 5 | 4.279 | |||
| 01/07/2025 | 10:41:09.607 | 500 | 4.2745 | |
| 500 | 4.2745 | |||
| 500 | 4.2745 | |||
| 01/07/2025 | 10:33:03.276 | 31 | 4.2725 | |
| 31 | 4.2725 | |||
| 31 | 4.2725 | |||
| 01/07/2025 | 10:32:30.022 | 235 | 4.2725 | |
| 235 | 4.2725 | |||
| 235 | 4.2725 | |||
| 01/07/2025 | 10:31:24.235 | 2 345 | 4.2705 | |
| 2 345 | 4.2705 | |||
| 2 345 | 4.2705 | |||
| 01/07/2025 | 10:31:23.671 | 12 655 | 4.2705 | |
| 655 | 4.2705 | |||
| 12 000 | 4.2705 | |||
| 12 655 | 4.2705 | |||
| 01/07/2025 | 10:30:19.042 | 12 000 | 4.2705 | |
| 12 000 | 4.2705 | |||
| 12 000 | 4.2705 | |||
| 01/07/2025 | 10:26:53.133 | 2 000 | 4.27 | |
| 2 000 | 4.27 | |||
| 2 000 | 4.27 | |||
| 01/07/2025 | 10:25:52.796 | 467 | 4.2695 | |
| 467 | 4.2695 | |||
| 467 | 4.2695 | |||
| 01/07/2025 | 10:24:33.707 | 1 525 | 4.2695 | |
| 1 525 | 4.2695 | |||
| 1 525 | 4.2695 | |||
| 01/07/2025 | 10:23:29.326 | 3 | 4.2695 | |
| 3 | 4.2695 | |||
| 3 | 4.2695 | |||
| 01/07/2025 | 10:21:15.184 | 2 000 | 4.2695 | |
| 2 000 | 4.2695 | |||
| 2 000 | 4.2695 | |||
| 01/07/2025 | 10:14:52.696 | 5 000 | 4.2615 | |
| 5 000 | 4.2615 | |||
| 5 000 | 4.2615 | |||
| 01/07/2025 | 10:04:32.227 | 800 | 4.2665 | |
| 800 | 4.2665 | |||
| 800 | 4.2665 | |||
| 01/07/2025 | 10:03:43.870 | 50 | 4.27 | |
| 50 | 4.27 | |||
| 50 | 4.27 | |||
| 01/07/2025 | 10:01:15.876 | 850 | 4.273 | |
| 850 | 4.273 | |||
| 850 | 4.273 | |||
| 01/07/2025 | 09:55:14.630 | 1 000 | 4.2715 | |
| 1 000 | 4.2715 | |||
| 1 000 | 4.2715 | |||
| 01/07/2025 | 09:52:34.309 | 44 | 4.277 | |
| 44 | 4.277 | |||
| 44 | 4.277 | |||
| 01/07/2025 | 09:51:38.216 | 5 | 4.2715 | |
| 5 | 4.2715 | |||
| 5 | 4.2715 | |||
| 01/07/2025 | 09:46:14.487 | 130 | 4.2595 | |
| 130 | 4.2595 | |||
| 130 | 4.2595 | |||
| 01/07/2025 | 09:40:10.845 | 582 | 4.252 | |
| 582 | 4.252 | |||
| 582 | 4.252 | |||
| 01/07/2025 | 09:36:11.003 | 561 | 4.2545 | |
| 561 | 4.2545 | |||
| 561 | 4.2545 | |||
| 01/07/2025 | 09:35:54.007 | 188 | 4.255 | |
| 188 | 4.255 | |||
| 188 | 4.255 | |||
| 01/07/2025 | 09:34:50.799 | 3 061 | 4.25 | |
| 3 061 | 4.25 | |||
| 61 | 4.25 | |||
| 2 000 | 4.25 | |||
| 1 000 | 4.25 | |||
| 01/07/2025 | 09:33:33.088 | 200 | 4.251 | |
| 20 | 4.251 | |||
| 180 | 4.251 | |||
| 200 | 4.251 | |||
| 01/07/2025 | 09:30:27.541 | 168 | 4.257 | |
| 168 | 4.257 | |||
| 168 | 4.257 | |||
| 01/07/2025 | 09:30:19.916 | 2 190 | 4.257 | |
| 2 190 | 4.257 | |||
| 2 190 | 4.257 | |||
| 01/07/2025 | 09:27:28.905 | 40 | 4.258 | |
| 40 | 4.258 | |||
| 40 | 4.258 | |||
| 01/07/2025 | 09:16:21.380 | 150 | 4.258 | |
| 150 | 4.258 | |||
| 150 | 4.258 | |||
| 01/07/2025 | 09:15:00.813 | 10 | 4.259 | |
| 10 | 4.259 | |||
| 10 | 4.259 | |||
| 01/07/2025 | 09:10:42.990 | 500 | 4.2665 | |
| 500 | 4.2665 | |||
| 500 | 4.2665 | |||
| 01/07/2025 | 09:08:51.850 | 18 | 4.261 | |
| 18 | 4.261 | |||
| 18 | 4.261 | |||
| 01/07/2025 | 09:05:37.255 | 1 898 | 4.2595 | |
| 48 | 4.2595 | |||
| 350 | 4.2595 | |||
| 1 500 | 4.2595 | |||
| 1 898 | 4.2595 | |||
| 01/07/2025 | 08:48:46.209 | 2 700 | 4.28 | |
| 2 700 | 4.28 | |||
| 2 700 | 4.28 | |||
| 01/07/2025 | 08:44:32.690 | 2 026 | 4.277 | |
| 2 026 | 4.277 | |||
| 2 026 | 4.277 | |||
| 01/07/2025 | 08:43:33.591 | 3 500 | 4.267 | |
| 3 500 | 4.267 | |||
| 3 500 | 4.267 | |||
| 01/07/2025 | 08:42:42.449 | 300 | 4.267 | |
| 300 | 4.267 | |||
| 300 | 4.267 | |||
| 01/07/2025 | 08:42:18.530 | 2 000 | 4.2675 | |
| 2 000 | 4.2675 | |||
| 2 000 | 4.2675 | |||
| 01/07/2025 | 08:34:44.952 | 500 | 4.264 | |
| 500 | 4.264 | |||
| 500 | 4.264 | |||
| 01/07/2025 | 08:23:55.819 | 1 | 4.265 | |
| 1 | 4.265 | |||
| 1 | 4.265 | |||
| 01/07/2025 | 08:23:02.305 | 1 | 4.264 | |
| 1 | 4.264 | |||
| 1 | 4.264 | |||
| 01/07/2025 | 08:22:34.440 | 22 | 4.2615 | |
| 22 | 4.2615 | |||
| 22 | 4.2615 | |||
| 01/07/2025 | 08:21:52.188 | 30 | 4.2615 | |
| 30 | 4.2615 | |||
| 30 | 4.2615 | |||
| 01/07/2025 | 08:21:34.176 | 4 | 4.261 | |
| 4 | 4.261 | |||
| 4 | 4.261 | |||
| 01/07/2025 | 08:19:47.246 | 50 | 4.264 | |
| 50 | 4.264 | |||
| 50 | 4.264 | |||
| 01/07/2025 | 08:14:43.448 | 3 500 | 4.258 | |
| 3 500 | 4.258 | |||
| 3 500 | 4.258 | |||
| 01/07/2025 | 08:14:35.469 | 7 | 4.255 | |
| 7 | 4.255 | |||
| 7 | 4.255 | |||
| 01/07/2025 | 08:14:04.400 | 1 000 | 4.255 | |
| 1 000 | 4.255 | |||
| 1 000 | 4.255 | |||
| 01/07/2025 | 08:06:53.154 | 1 621 | 4.2525 | |
| 1 621 | 4.2525 | |||
| 1 621 | 4.2525 | |||
| 01/07/2025 | 08:05:57.441 | 34 | 4.251 | |
| 34 | 4.251 | |||
| 34 | 4.251 | |||
| 01/07/2025 | 08:05:52.310 | 12 | 4.2535 | |
| 12 | 4.2535 | |||
| 12 | 4.2535 | |||
| 01/07/2025 | 08:04:54.978 | 280 | 4.2505 | |
| 280 | 4.2505 | |||
| 280 | 4.2505 | |||
| 01/07/2025 | 08:04:15.382 | 400 | 4.253 | |
| 400 | 4.253 | |||
| 400 | 4.253 | |||
| 01/07/2025 | 08:03:58.027 | 500 | 4.251 | |
| 500 | 4.251 | |||
| 500 | 4.251 | |||
| 01/07/2025 | 08:03:50.092 | 3 500 | 4.2555 | |
| 3 500 | 4.2555 | |||
| 3 500 | 4.2555 | |||
| 01/07/2025 | 08:03:19.238 | 500 | 4.258 | |
| 500 | 4.258 | |||
| 500 | 4.258 | |||
| 01/07/2025 | 08:03:03.795 | 3 500 | 4.252 | |
| 3 500 | 4.252 | |||
| 3 500 | 4.252 | |||
| 01/07/2025 | 08:00:26.928 | 9 | 4.246 | |
| 9 | 4.246 | |||
| 9 | 4.246 | |||
| 01/07/2025 | 08:00:24.518 | 36 | 4.2485 | |
| 36 | 4.2485 | |||
| 36 | 4.2485 | |||
| 01/07/2025 | 07:42:11.027 | 500 | 4.247 | |
| 500 | 4.247 | |||
| 500 | 4.247 | |||
| 01/07/2025 | 07:33:29.727 | 582 | 4.2465 | |
| 582 | 4.2465 | |||
| 582 | 4.2465 | |||
| 01/07/2025 | 07:33:21.710 | 47 | 4.2435 | |
| 47 | 4.2435 | |||
| 47 | 4.2435 | |||
| 01/07/2025 | 07:32:26.041 | 582 | 4.246 | |
| 582 | 4.246 | |||
| 582 | 4.246 | |||
| 01/07/2025 | 07:31:59.793 | 581 | 4.246 | |
| 581 | 4.246 | |||
| 581 | 4.246 | |||
| 01/07/2025 | 07:31:01.955 | 581 | 4.245 | |
| 581 | 4.245 | |||
| 581 | 4.245 | |||
| 01/07/2025 | 07:30:25.790 | 580 | 4.245 | |
| 580 | 4.245 | |||
| 580 | 4.245 | |||
| 01/07/2025 | 07:30:05.904 | 1 360 | 4.2425 | |
| 955 | 4.2425 | |||
| 710 | 4.2425 | |||
| 80 | 4.2425 | |||
| 650 | 4.2425 | |||
| 125 | 4.2425 | |||
| 200 | 4.2425 |
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: 1 724.50
Ask: 1 726.00
Turnover: 92 105 TEUR -
Nvidia Corp.
Bid: 131.18 / Ask: 131.22
Turnover: 42 750 TEUR -
Tesla Inc.
Bid: 257.10 / Ask: 257.30
Turnover: 40 857 TEUR -
Siemens Energy AG
Bid: 92.84 / Ask: 92.98
Turnover: 32 984 TEUR -
RENK Group AG
Bid: 65.04 / Ask: 65.18
Turnover: 17 283 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 19:24:47
Last Update:
01/07/2025 @ 19:24:47