Tradegate Exchange

BP PLC

537

444

4.5795

Date	Time	Volume	Order Volume	Price
12/05/2025	13:47:44.694	200		4.5795
			200	4.5795
			200	4.5795
12/05/2025	13:45:55.774	1 000		4.5795
			1 000	4.5795
			1 000	4.5795
12/05/2025	13:45:07.011	119		4.5775
			119	4.5775
			119	4.5775
12/05/2025	13:43:55.649	655		4.575
			655	4.575
			655	4.575
12/05/2025	13:42:51.892	1 000		4.575
			1 000	4.575
			1 000	4.575
12/05/2025	13:42:48.609	100		4.575
			100	4.575
			100	4.575
12/05/2025	13:42:44.274	2 000		4.575
			2 000	4.575
			2 000	4.575
12/05/2025	13:42:29.082	638		4.572
			638	4.572
			638	4.572
12/05/2025	13:41:25.412	82		4.572
			82	4.572
			82	4.572
12/05/2025	13:38:39.719	50		4.58
			50	4.58
			50	4.58
12/05/2025	13:38:11.147	2 000		4.5725
			2 000	4.5725
			2 000	4.5725
12/05/2025	13:34:56.480	500		4.5715
			500	4.5715
			500	4.5715
12/05/2025	13:34:11.618	10 187		4.57
			9 187	4.57
			10 187	4.57
			1 000	4.57
12/05/2025	13:34:01.061	10 187		4.5695
			10 187	4.5695
			10 187	4.5695
12/05/2025	13:33:06.198	1 000		4.5655
			1 000	4.5655
			1 000	4.5655
12/05/2025	13:32:48.421	150		4.5645
			150	4.5645
			150	4.5645
12/05/2025	13:30:52.974	1 000		4.5645
			1 000	4.5645
			1 000	4.5645
12/05/2025	13:29:25.055	600		4.565
			600	4.565
			600	4.565
12/05/2025	13:29:05.619	500		4.5645
			500	4.5645
			500	4.5645
12/05/2025	13:25:33.278	440		4.564
			440	4.564
			440	4.564
12/05/2025	13:24:15.799	1 050		4.559
			1 050	4.559
			1 050	4.559
12/05/2025	13:23:01.027	20		4.564
			20	4.564
			20	4.564
12/05/2025	13:21:46.059	800		4.5585
			800	4.5585
			800	4.5585
12/05/2025	13:19:46.472	10 000		4.558
			10 000	4.558
			10 000	4.558
12/05/2025	13:19:10.910	1 000		4.558
			1 000	4.558
			1 000	4.558
12/05/2025	13:18:59.557	500		4.559
			500	4.559
			500	4.559
12/05/2025	13:15:25.542	250		4.5665
			250	4.5665
			250	4.5665
12/05/2025	13:15:23.918	23		4.543
			23	4.543
			23	4.543
12/05/2025	13:13:44.089	900		4.5485
			900	4.5485
			900	4.5485
12/05/2025	13:12:43.535	93		4.555
			93	4.555
			93	4.555
12/05/2025	13:12:21.735	250		4.555
			250	4.555
			250	4.555
12/05/2025	13:10:32.545	600		4.55
			600	4.55
			600	4.55
12/05/2025	13:09:26.825	5 000		4.551
			5 000	4.551
			5 000	4.551
12/05/2025	13:08:24.165	2 000		4.552
			2 000	4.552
			2 000	4.552
12/05/2025	13:05:25.242	250		4.5535
			250	4.5535
			250	4.5535
12/05/2025	13:05:20.955	2 500		4.5485
			2 500	4.5485
			2 500	4.5485
12/05/2025	13:01:18.004	4 000		4.546
			4 000	4.546
			4 000	4.546
12/05/2025	12:59:50.953	2 200		4.55
			2 200	4.55
			2 200	4.55
12/05/2025	12:59:21.166	2 300		4.546
			2 300	4.546
			2 300	4.546
12/05/2025	12:58:17.825	450		4.55
			450	4.55
			450	4.55
12/05/2025	12:57:07.900	500		4.548
			500	4.548
			500	4.548
12/05/2025	12:55:44.676	1 100		4.5475
			1 100	4.5475
			1 100	4.5475
12/05/2025	12:54:11.049	225		4.5445
			225	4.5445
			225	4.5445
12/05/2025	12:53:56.071	12		4.5425
			12	4.5425
			12	4.5425
12/05/2025	12:52:11.194	50		4.5425
			50	4.5425
			50	4.5425
12/05/2025	12:51:50.554	2 000		4.5455
			2 000	4.5455
			2 000	4.5455
12/05/2025	12:51:23.586	445		4.546
			445	4.546
			445	4.546
12/05/2025	12:49:21.027	180		4.5465
			180	4.5465
			180	4.5465
12/05/2025	12:48:52.099	20		4.546
			20	4.546
			20	4.546
12/05/2025	12:47:19.298	464		4.537
			464	4.537
			464	4.537
12/05/2025	12:47:17.947	300		4.537
			300	4.537
			300	4.537
12/05/2025	12:45:37.189	2 000		4.54
			2 000	4.54
			2 000	4.54
12/05/2025	12:45:07.983	11		4.5495
			11	4.5495
			11	4.5495
12/05/2025	12:44:51.956	20		4.549
			20	4.549
			20	4.549
12/05/2025	12:43:24.686	2 000		4.5455
			2 000	4.5455
			2 000	4.5455
12/05/2025	12:42:47.610	200		4.545
			200	4.545
			200	4.545
12/05/2025	12:41:22.646	8 000		4.544
			8 000	4.544
			8 000	4.544
12/05/2025	12:40:26.795	18 000		4.5435
			18 000	4.5435
			18 000	4.5435
12/05/2025	12:40:08.359	12 000		4.543
			12 000	4.543
			12 000	4.543
12/05/2025	12:40:01.663	55		4.543
			55	4.543
			55	4.543
12/05/2025	12:39:03.791	12 000		4.5435
			12 000	4.5435
			12 000	4.5435
12/05/2025	12:38:13.150	200		4.5475
			200	4.5475
			200	4.5475
12/05/2025	12:37:20.198	330		4.5415
			330	4.5415
			330	4.5415
12/05/2025	12:36:38.337	1 750		4.548
			1 750	4.548
			1 750	4.548
12/05/2025	12:32:06.171	1 000		4.5495
			1 000	4.5495
			1 000	4.5495
12/05/2025	12:31:19.648	516		4.5485
			516	4.5485
			516	4.5485
12/05/2025	12:31:06.284	1 250		4.5485
			1 250	4.5485
			1 250	4.5485
12/05/2025	12:30:41.635	730		4.5445
			730	4.5445
			730	4.5445
12/05/2025	12:29:42.365	228		4.5525
			228	4.5525
			228	4.5525
12/05/2025	12:29:04.590	100		4.5505
			100	4.5505
			100	4.5505
12/05/2025	12:28:42.713	1 000		4.5505
			1 000	4.5505
			1 000	4.5505
12/05/2025	12:27:46.837	880		4.5505
			880	4.5505
			880	4.5505
12/05/2025	12:25:16.336	3 000		4.5475
			3 000	4.5475
			3 000	4.5475
12/05/2025	12:21:27.560	95		4.55
			95	4.55
			95	4.55
12/05/2025	12:20:33.542	200		4.547
			200	4.547
			200	4.547
12/05/2025	12:20:18.653	4 000		4.55
			4 000	4.55
			4 000	4.55
12/05/2025	12:19:17.464	250		4.556
			250	4.556
			250	4.556
12/05/2025	12:19:04.488	4 000		4.5535
			4 000	4.5535
			4 000	4.5535
12/05/2025	12:17:31.205	1 999		4.554
			1 999	4.554
			1 999	4.554
12/05/2025	12:16:44.861	100		4.558
			100	4.558
			100	4.558
12/05/2025	12:15:58.539	700		4.5505
			700	4.5505
			700	4.5505
12/05/2025	12:15:36.351	2 000		4.5535
			2 000	4.5535
			2 000	4.5535
12/05/2025	12:15:06.092	500		4.556
			500	4.556
			500	4.556
12/05/2025	12:12:37.647	200		4.5525
			200	4.5525
			200	4.5525
12/05/2025	12:10:58.068	66		4.557
			66	4.557
			66	4.557
12/05/2025	12:09:32.581	2		4.5605
			2	4.5605
			2	4.5605
12/05/2025	12:09:18.780	1 000		4.5555
			1 000	4.5555
			1 000	4.5555
12/05/2025	12:09:00.198	250		4.561
			250	4.561
			250	4.561
12/05/2025	12:08:06.093	1 200		4.563
			1 200	4.563
			1 200	4.563
12/05/2025	12:02:26.456	2		4.5565
			2	4.5565
			2	4.5565
12/05/2025	12:02:15.288	2		4.552
			2	4.552
			2	4.552
12/05/2025	12:01:17.735	1 200		4.558
			1 200	4.558
			1 200	4.558
12/05/2025	12:00:01.870	400		4.555
			400	4.555
			400	4.555
12/05/2025	11:59:57.384	3 600		4.557
			3 600	4.557
			3 600	4.557
12/05/2025	11:59:33.161	5		4.554
			5	4.554
			5	4.554
12/05/2025	11:59:10.945	660		4.5625
			660	4.5625
			660	4.5625
12/05/2025	11:58:43.248	2 192		4.5635
			2 192	4.5635
			2 192	4.5635
12/05/2025	11:58:32.174	2 211		4.558
			2 211	4.558
			2 211	4.558
12/05/2025	11:57:59.760	100		4.5575
			100	4.5575
			100	4.5575
12/05/2025	11:55:22.694	1 000		4.555
			1 000	4.555
			1 000	4.555
12/05/2025	11:54:41.251	5 000		4.55
			5 000	4.55
			5 000	4.55
12/05/2025	11:54:23.869	600		4.548
			600	4.548
			600	4.548
12/05/2025	11:53:41.453	1		4.5495
			1	4.5495
			1	4.5495
12/05/2025	11:53:15.509	1 000		4.54
			1 000	4.54
			1 000	4.54
12/05/2025	11:53:03.662	468		4.539
			468	4.539
			468	4.539
12/05/2025	11:52:48.285	1		4.543
			1	4.543
			1	4.543
12/05/2025	11:51:44.885	2		4.5355
			2	4.5355
			2	4.5355
12/05/2025	11:50:37.648	7		4.539
			7	4.539
			7	4.539
12/05/2025	11:49:37.451	100		4.538
			100	4.538
			100	4.538
12/05/2025	11:47:02.041	750		4.5405
			750	4.5405
			750	4.5405
12/05/2025	11:45:48.082	1 000		4.5395
			1 000	4.5395
			1 000	4.5395
12/05/2025	11:45:38.720	25		4.5395
			25	4.5395
			25	4.5395
12/05/2025	11:45:09.529	10 000		4.54
			10 000	4.54
			10 000	4.54
12/05/2025	11:45:01.241	10 000		4.5405
			10 000	4.5405
			10 000	4.5405
12/05/2025	11:43:25.271	2 800		4.5375
			2 800	4.5375
			2 800	4.5375
12/05/2025	11:38:30.361	130		4.5265
			130	4.5265
			130	4.5265
12/05/2025	11:35:47.198	5		4.5345
			5	4.5345
			5	4.5345
12/05/2025	11:35:13.569	12 000		4.54
			12 000	4.54
			12 000	4.54
12/05/2025	11:33:18.527	1 000		4.531
			1 000	4.531
			1 000	4.531
12/05/2025	11:32:58.000	150		4.5355
			150	4.5355
			150	4.5355
12/05/2025	11:32:38.092	620		4.53
			620	4.53
			620	4.53
12/05/2025	11:31:51.619	1 000		4.525
			1 000	4.525
			1 000	4.525
12/05/2025	11:28:43.335	2 000		4.525
			2 000	4.525
			2 000	4.525
12/05/2025	11:27:46.943	3 000		4.5205
			3 000	4.5205
			3 000	4.5205
12/05/2025	11:27:01.556	2 500		4.526
			2 500	4.526
			2 500	4.526
12/05/2025	11:26:43.632	30		4.5265
			30	4.5265
			30	4.5265
12/05/2025	11:24:47.514	2 522		4.52
			222	4.52
			2 522	4.52
			2 300	4.52
12/05/2025	11:24:41.349	1 000		4.5205
			1 000	4.5205
			1 000	4.5205
12/05/2025	11:24:24.146	772		4.5225
			772	4.5225
			772	4.5225
12/05/2025	11:23:32.334	250		4.5215
			250	4.5215
			250	4.5215
12/05/2025	11:21:25.701	100		4.514
			100	4.514
			100	4.514
12/05/2025	11:20:23.858	1 990		4.517
			1 990	4.517
			1 990	4.517
12/05/2025	11:20:11.203	2 500		4.515
			2 500	4.515
			2 500	4.515
12/05/2025	11:19:32.756	200		4.5135
			200	4.5135
			200	4.5135
12/05/2025	11:19:19.892	300		4.518
			300	4.518
			300	4.518
12/05/2025	11:18:34.859	570		4.5195
			570	4.5195
			570	4.5195
12/05/2025	11:18:07.872	65		4.52
			65	4.52
			65	4.52
12/05/2025	11:18:01.378	6 000		4.524
			6 000	4.524
			6 000	4.524
12/05/2025	11:16:20.994	100		4.5235
			100	4.5235
			100	4.5235
12/05/2025	11:14:54.032	11		4.5275
			11	4.5275
			11	4.5275
12/05/2025	11:14:36.686	1 105		4.527
			1 105	4.527
			1 105	4.527
12/05/2025	11:13:49.779	1 100		4.521
			1 100	4.521
			1 100	4.521
12/05/2025	11:13:34.693	6 000		4.5205
			6 000	4.5205
			6 000	4.5205
12/05/2025	11:07:45.731	150		4.5195
			150	4.5195
			150	4.5195
12/05/2025	11:07:11.049	2 000		4.519
			2 000	4.519
			2 000	4.519
12/05/2025	11:06:20.463	200		4.518
			200	4.518
			200	4.518
12/05/2025	11:06:12.866	1 000		4.52
			1 000	4.52
			1 000	4.52
12/05/2025	11:06:06.169	200		4.517
			200	4.517
			200	4.517
12/05/2025	11:04:18.669	11 000		4.52
			11 000	4.52
			11 000	4.52
12/05/2025	11:03:22.336	12 000		4.52
			12 000	4.52
			12 000	4.52
12/05/2025	11:02:52.047	2 000		4.516
			2 000	4.516
			2 000	4.516
12/05/2025	11:02:47.884	2 000		4.5155
			2 000	4.5155
			2 000	4.5155
12/05/2025	11:02:25.398	250		4.5195
			250	4.5195
			250	4.5195
12/05/2025	10:58:36.982	2 000		4.515
			2 000	4.515
			2 000	4.515
12/05/2025	10:58:18.570	3		4.5155
			3	4.5155
			3	4.5155
12/05/2025	10:57:48.384	2		4.515
			2	4.515
			2	4.515
12/05/2025	10:57:48.171	100		4.515
			100	4.515
			100	4.515
12/05/2025	10:57:04.728	1 000		4.5215
			1 000	4.5215
			1 000	4.5215
12/05/2025	10:56:45.736	470		4.514
			470	4.514
			470	4.514
12/05/2025	10:56:40.885	1 000		4.5185
			1 000	4.5185
			1 000	4.5185
12/05/2025	10:54:18.312	119		4.515
			119	4.515
			119	4.515
12/05/2025	10:52:58.622	180		4.513
			180	4.513
			180	4.513
12/05/2025	10:52:58.565	45		4.513
			45	4.513
			45	4.513
12/05/2025	10:51:11.653	27 650		4.52
			27 650	4.52
			27 650	4.52
12/05/2025	10:51:00.759	12 000		4.5205
			12 000	4.5205
			12 000	4.5205
12/05/2025	10:50:39.674	300		4.525
			300	4.525
			300	4.525
12/05/2025	10:50:35.123	220		4.5285
			220	4.5285
			220	4.5285
12/05/2025	10:49:20.839	500		4.527
			500	4.527
			500	4.527
12/05/2025	10:49:12.203	250		4.527
			250	4.527
			250	4.527
12/05/2025	10:48:31.280	1 000		4.526
			1 000	4.526
			1 000	4.526
12/05/2025	10:47:37.529	100		4.5205
			100	4.5205
			100	4.5205
12/05/2025	10:47:34.766	1		4.5245
			1	4.5245
			1	4.5245
12/05/2025	10:47:34.070	2 210		4.5245
			2 210	4.5245
			2 210	4.5245
12/05/2025	10:47:24.190	2 231		4.5215
			2 231	4.5215
			2 231	4.5215
12/05/2025	10:46:30.666	450		4.525
			450	4.525
			450	4.525
12/05/2025	10:45:51.049	2 000		4.513
			2 000	4.513
			2 000	4.513
12/05/2025	10:44:55.252	350		4.513
			350	4.513
			350	4.513
12/05/2025	10:44:42.113	392		4.507
			392	4.507
			392	4.507
12/05/2025	10:44:27.593	7 500		4.509
			7 500	4.509
			7 500	4.509
12/05/2025	10:44:25.680	50		4.513
			50	4.513
			50	4.513
12/05/2025	10:43:22.471	15		4.512
			15	4.512
			15	4.512
12/05/2025	10:43:12.981	2 000		4.51
			2 000	4.51
			2 000	4.51
12/05/2025	10:43:02.170	2 000		4.5105
			2 000	4.5105
			2 000	4.5105
12/05/2025	10:41:51.384	10 905		4.514
			9 905	4.514
			1 000	4.514
			10 905	4.514
12/05/2025	10:41:45.366	12 000		4.514
			12 000	4.514
			12 000	4.514
12/05/2025	10:41:21.540	12 013		4.515
			13	4.515
			12 013	4.515
			12 000	4.515
12/05/2025	10:41:04.395	10 000		4.51
			10 000	4.51
			10 000	4.51
12/05/2025	10:39:29.185	200		4.5125
			200	4.5125
			200	4.5125
12/05/2025	10:38:36.418	300		4.507
			300	4.507
			300	4.507
12/05/2025	10:38:12.496	150		4.506
			150	4.506
			150	4.506
12/05/2025	10:37:16.406	50		4.507
			50	4.507
			50	4.507
12/05/2025	10:35:44.954	12		4.5075
			12	4.5075
			12	4.5075
12/05/2025	10:35:38.740	350		4.502
			350	4.502
			350	4.502
12/05/2025	10:35:26.841	200		4.501
			200	4.501
			200	4.501
12/05/2025	10:35:01.289	2		4.5005
			2	4.5005
			2	4.5005
12/05/2025	10:33:58.861	150		4.504
			150	4.504
			150	4.504
12/05/2025	10:33:38.362	500		4.504
			500	4.504
			500	4.504
12/05/2025	10:33:28.989	240		4.504
			240	4.504
			240	4.504
12/05/2025	10:32:22.920	250		4.51
			250	4.51
			250	4.51
12/05/2025	10:30:41.759	200		4.5175
			200	4.5175
			200	4.5175
12/05/2025	10:30:29.411	1 773		4.516
			1 773	4.516
			1 773	4.516
12/05/2025	10:30:21.583	2 500		4.5175
			2 500	4.5175
			2 500	4.5175
12/05/2025	10:29:03.965	235		4.513
			235	4.513
			235	4.513
12/05/2025	10:27:11.355	350		4.514
			350	4.514
			350	4.514
12/05/2025	10:26:40.644	2 000		4.52
			2 000	4.52
			2 000	4.52
12/05/2025	10:26:02.259	200		4.5185
			200	4.5185
			200	4.5185
12/05/2025	10:25:54.061	12 000		4.516
			12 000	4.516
			12 000	4.516
12/05/2025	10:24:37.851	1 600		4.51
			1 600	4.51
			1 400	4.51
			200	4.51
12/05/2025	10:22:21.941	450		4.518
			450	4.518
			450	4.518
12/05/2025	10:21:52.900	250		4.5155
			250	4.5155
			250	4.5155
12/05/2025	10:20:45.677	1 000		4.52
			1 000	4.52
			1 000	4.52
12/05/2025	10:20:02.084	1 000		4.524
			1 000	4.524
			1 000	4.524
12/05/2025	10:18:33.196	15		4.5305
			15	4.5305
			15	4.5305
12/05/2025	10:17:02.449	2 000		4.5255
			2 000	4.5255
			2 000	4.5255
12/05/2025	10:16:46.470	500		4.533
			500	4.533
			500	4.533
12/05/2025	10:15:34.186	500		4.53
			500	4.53
			500	4.53
12/05/2025	10:15:05.444	2 000		4.528
			2 000	4.528
			2 000	4.528
12/05/2025	10:13:58.829	110		4.5295
			110	4.5295
			110	4.5295
12/05/2025	10:13:35.864	750		4.522
			750	4.522
			750	4.522
12/05/2025	10:13:14.090	2 000		4.5245
			2 000	4.5245
			2 000	4.5245
12/05/2025	10:11:34.824	5 555		4.527
			5 555	4.527
			5 555	4.527
12/05/2025	10:10:45.502	7 000		4.5305
			4 000	4.5305
			7 000	4.5305
			3 000	4.5305
12/05/2025	10:10:41.895	14 000		4.528
			2 000	4.528
			14 000	4.528
			12 000	4.528
12/05/2025	10:10:21.677	12 000		4.5315
			12 000	4.5315
			12 000	4.5315
12/05/2025	10:09:35.116	300		4.5385
			300	4.5385
			300	4.5385
12/05/2025	10:08:01.303	630		4.524
			630	4.524
			630	4.524
12/05/2025	10:07:54.311	1 105		4.525
			1 105	4.525
			1 105	4.525
12/05/2025	10:05:46.495	78		4.5205
			78	4.5205
			78	4.5205
12/05/2025	10:05:41.590	1 000		4.515
			1 000	4.515
			1 000	4.515
12/05/2025	10:04:57.593	1 092		4.5125
			1 092	4.5125
			1 092	4.5125
12/05/2025	10:04:15.000	225		4.5205
			225	4.5205
			225	4.5205
12/05/2025	10:04:03.776	2 191		4.5205
			2 191	4.5205
			2 191	4.5205
12/05/2025	10:03:49.885	250		4.514
			250	4.514
			250	4.514
12/05/2025	10:02:49.320	182		4.518
			182	4.518
			182	4.518
12/05/2025	10:02:38.584	540		4.513
			540	4.513
			540	4.513
12/05/2025	10:02:36.704	200		4.5185
			200	4.5185
			200	4.5185
12/05/2025	10:01:58.480	21		4.518
			21	4.518
			21	4.518
12/05/2025	10:01:51.027	50		4.5155
			50	4.5155
			50	4.5155
12/05/2025	10:01:24.054	500		4.51
			500	4.51
			500	4.51
12/05/2025	09:58:01.886	2 000		4.5025
			2 000	4.5025
			2 000	4.5025
12/05/2025	09:57:51.702	600		4.50
			500	4.50
			600	4.50
			100	4.50
12/05/2025	09:57:48.388	250		4.4985
			250	4.4985
			250	4.4985
12/05/2025	09:57:07.871	400		4.498
			400	4.498
			400	4.498
12/05/2025	09:55:57.385	1 000		4.495
			1 000	4.495
			1 000	4.495
12/05/2025	09:53:54.997	50		4.497
			50	4.497
			50	4.497
12/05/2025	09:53:54.061	370		4.497
			370	4.497
			370	4.497
12/05/2025	09:52:33.098	2 000		4.493
			2 000	4.493
			2 000	4.493
12/05/2025	09:51:35.314	2 205		4.4915
			2 205	4.4915
			2 205	4.4915
12/05/2025	09:50:52.411	200		4.487
			200	4.487
			200	4.487
12/05/2025	09:48:08.329	1 000		4.5025
			1 000	4.5025
			1 000	4.5025
12/05/2025	09:47:45.242	100		4.4955
			100	4.4955
			100	4.4955
12/05/2025	09:47:45.172	1 700		4.50
			1 500	4.50
			200	4.50
			1 700	4.50
12/05/2025	09:47:44.908	1 200		4.51
			1 200	4.51
			1 200	4.51
12/05/2025	09:46:47.941	1 200		4.5105
			1 200	4.5105
			1 200	4.5105
12/05/2025	09:46:28.748	1 002		4.5105
			1 002	4.5105
			1 002	4.5105
12/05/2025	09:45:25.956	2 038		4.5155
			2 038	4.5155
			2 038	4.5155
12/05/2025	09:43:52.363	2 000		4.517
			2 000	4.517
			2 000	4.517
12/05/2025	09:43:51.618	2 000		4.51
			1 000	4.51
			1 000	4.51
			2 000	4.51
12/05/2025	09:43:36.570	2 000		4.5095
			2 000	4.5095
			2 000	4.5095
12/05/2025	09:43:35.575	200		4.508
			200	4.508
			200	4.508
12/05/2025	09:41:49.253	400		4.5005
			400	4.5005
			400	4.5005
12/05/2025	09:41:46.567	2 700		4.5065
			2 700	4.5065
			2 700	4.5065
12/05/2025	09:41:26.964	300		4.509
			300	4.509
			300	4.509
12/05/2025	09:39:03.133	200		4.516
			200	4.516
			200	4.516
12/05/2025	09:38:53.033	444		4.517
			444	4.517
			444	4.517
12/05/2025	09:37:54.470	1 000		4.5265
			1 000	4.5265
			1 000	4.5265
12/05/2025	09:37:38.133	300		4.5305
			300	4.5305
			300	4.5305
12/05/2025	09:37:31.303	1 000		4.53
			1 000	4.53
			1 000	4.53
12/05/2025	09:37:08.282	500		4.5335
			500	4.5335
			500	4.5335
12/05/2025	09:37:04.584	2 000		4.534
			2 000	4.534
			2 000	4.534
12/05/2025	09:37:04.521	9		4.5375
			9	4.5375
			9	4.5375
12/05/2025	09:36:53.668	1 500		4.5345
			1 500	4.5345
			1 500	4.5345
12/05/2025	09:36:46.003	10		4.5355
			10	4.5355
			10	4.5355
12/05/2025	09:35:55.642	160		4.54
			160	4.54
			160	4.54
12/05/2025	09:35:29.111	500		4.5445
			500	4.5445
			500	4.5445
12/05/2025	09:34:08.881	1 000		4.542
			1 000	4.542
			1 000	4.542
12/05/2025	09:33:57.249	100		4.5445
			100	4.5445
			100	4.5445
12/05/2025	09:33:56.815	750		4.542
			750	4.542
			750	4.542
12/05/2025	09:31:48.740	1 000		4.545
			1 000	4.545
			1 000	4.545
12/05/2025	09:31:31.962	1 000		4.549
			1 000	4.549
			1 000	4.549
12/05/2025	09:31:22.866	1		4.5435
			1	4.5435
			1	4.5435
12/05/2025	09:30:55.210	1 000		4.5545
			1 000	4.5545
			1 000	4.5545
12/05/2025	09:30:50.260	220		4.5545
			220	4.5545
			220	4.5545
12/05/2025	09:30:34.867	400		4.55
			400	4.55
			400	4.55
12/05/2025	09:29:45.818	250		4.545
			250	4.545
			250	4.545
12/05/2025	09:29:25.634	650		4.55
			650	4.55
			650	4.55
12/05/2025	09:29:14.158	170		4.5525
			170	4.5525
			170	4.5525
12/05/2025	09:28:29.449	3 149		4.554
			3 149	4.554
			3 149	4.554
12/05/2025	09:27:15.907	10		4.567
			10	4.567
			10	4.567
12/05/2025	09:27:06.608	600		4.5695
			600	4.5695
			600	4.5695
12/05/2025	09:27:05.448	2 000		4.564
			2 000	4.564
			2 000	4.564
12/05/2025	09:26:53.912	2 500		4.567
			2 500	4.567
			2 500	4.567
12/05/2025	09:26:52.767	500		4.565
			500	4.565
			500	4.565
12/05/2025	09:26:44.882	200		4.565
			200	4.565
			200	4.565
12/05/2025	09:25:28.892	3		4.5605
			3	4.5605
			3	4.5605
12/05/2025	09:24:11.474	900		4.563
			900	4.563
			900	4.563
12/05/2025	09:24:03.283	245		4.557
			245	4.557
			245	4.557
12/05/2025	09:23:51.158	150		4.553
			150	4.553
			150	4.553
12/05/2025	09:23:45.227	100		4.553
			100	4.553
			100	4.553
12/05/2025	09:23:43.074	100		4.5585
			100	4.5585
			100	4.5585
12/05/2025	09:23:32.689	1		4.553
			1	4.553
			1	4.553
12/05/2025	09:23:17.336	2 457		4.5525
			2 457	4.5525
			2 457	4.5525
12/05/2025	09:22:51.859	1 000		4.5595
			1 000	4.5595
			1 000	4.5595
12/05/2025	09:22:16.634	250		4.5485
			250	4.5485
			250	4.5485
12/05/2025	09:21:40.812	900		4.557
			450	4.557
			900	4.557
			450	4.557
12/05/2025	09:21:22.875	500		4.547
			500	4.547
			500	4.547
12/05/2025	09:21:14.506	250		4.5525
			250	4.5525
			250	4.5525
12/05/2025	09:20:34.176	5 500		4.553
			5 500	4.553
			5 500	4.553
12/05/2025	09:20:13.633	500		4.5435
			500	4.5435
			500	4.5435
12/05/2025	09:19:53.836	1 540		4.548
			1 540	4.548
			1 540	4.548
12/05/2025	09:19:40.037	70		4.536
			70	4.536
			70	4.536
12/05/2025	09:19:25.203	200		4.5375
			200	4.5375
			200	4.5375
12/05/2025	09:18:39.730	2 000		4.5345
			2 000	4.5345
			2 000	4.5345
12/05/2025	09:18:37.878	6 000		4.5345
			6 000	4.5345
			6 000	4.5345
12/05/2025	09:18:00.050	800		4.5345
			800	4.5345
			800	4.5345
12/05/2025	09:17:37.308	2 205		4.536
			2 205	4.536
			2 205	4.536
12/05/2025	09:17:04.162	50		4.534
			50	4.534
			50	4.534
12/05/2025	09:16:49.700	6 500		4.5305
			6 500	4.5305
			6 500	4.5305
12/05/2025	09:16:22.968	48		4.53
			48	4.53
			48	4.53
12/05/2025	09:16:16.148	700		4.5365
			700	4.5365
			700	4.5365
12/05/2025	09:16:05.036	4 500		4.5415
			4 500	4.5415
			4 500	4.5415
12/05/2025	09:15:59.339	150		4.544
			150	4.544
			150	4.544
12/05/2025	09:15:42.144	2 000		4.5515
			2 000	4.5515
			2 000	4.5515
12/05/2025	09:15:41.643	2 000		4.5535
			2 000	4.5535
			2 000	4.5535
12/05/2025	09:15:23.633	2 000		4.554
			2 000	4.554
			2 000	4.554
12/05/2025	09:15:23.156	660		4.56
			660	4.56
			660	4.56
12/05/2025	09:15:21.637	8		4.5605
			8	4.5605
			8	4.5605
12/05/2025	09:15:20.785	2 000		4.5635
			2 000	4.5635
			2 000	4.5635
12/05/2025	09:15:18.870	2 500		4.5635
			2 500	4.5635
			2 500	4.5635
12/05/2025	09:14:22.336	250		4.559
			250	4.559
			250	4.559

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: 1 605.00
Ask: 1 605.50
Volume: 120 743
-5.34%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 13:49:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice