BP PLC
- Information
- Last
- Buy
- Sell
110
98
4.2805
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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: 1 769.50
Ask: 1 770.00
Turnover: 31 097 TEUR -
Tesla Inc.
Bid: 257.00 / Ask: 257.20
Turnover: 23 636 TEUR -
Siemens Energy AG
Bid: 95.40 / Ask: 95.44
Turnover: 16 337 TEUR -
Nvidia Corp.
Bid: 132.76 / Ask: 132.80
Turnover: 13 659 TEUR -
RENK Group AG
Bid: 66.27 / Ask: 66.31
Turnover: 9 434 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 12:23:07
Last Update:
01/07/2025 @ 12:23:07