Tradegate Exchange

BP PLC

590

503

4.836

Date	Time	Volume	Order Volume	Price
16/12/2025	21:57:49.736	2 500		4.836
			2 500	4.836
			2 500	4.836
16/12/2025	21:53:18.434	400		4.825
			400	4.825
			400	4.825
16/12/2025	21:44:27.318	250		4.8245
			250	4.8245
			250	4.8245
16/12/2025	21:42:35.761	64		4.8115
			64	4.8115
			64	4.8115
16/12/2025	21:41:40.216	1 400		4.8085
			1 400	4.8085
			1 400	4.8085
16/12/2025	21:41:06.861	191		4.8005
			191	4.8005
			191	4.8005
16/12/2025	21:39:26.500	1 000		4.8095
			1 000	4.8095
			1 000	4.8095
16/12/2025	21:36:44.620	400		4.81
			400	4.81
			400	4.81
16/12/2025	21:36:32.367	3 000		4.811
			3 000	4.811
			3 000	4.811
16/12/2025	21:23:03.102	900		4.814
			60	4.814
			900	4.814
			840	4.814
16/12/2025	21:22:50.025	1 240		4.8145
			1 240	4.8145
			170	4.8145
			1 070	4.8145
16/12/2025	21:20:14.778	3 000		4.823
			3 000	4.823
			3 000	4.823
16/12/2025	21:17:32.184	2 500		4.824
			2 500	4.824
			2 500	4.824
16/12/2025	21:17:17.244	3 000		4.829
			3 000	4.829
			3 000	4.829
16/12/2025	21:16:46.636	600		4.83
			600	4.83
			600	4.83
16/12/2025	21:16:38.927	1 056		4.8305
			1 056	4.8305
			1 056	4.8305
16/12/2025	21:15:36.787	1 056		4.8305
			1 056	4.8305
			1 056	4.8305
16/12/2025	21:14:36.947	2 000		4.8315
			2 000	4.8315
			2 000	4.8315
16/12/2025	21:13:52.845	998		4.832
			998	4.832
			998	4.832
16/12/2025	20:55:46.708	133		4.8315
			133	4.8315
			133	4.8315
16/12/2025	20:51:36.136	1 284		4.831
			784	4.831
			1 284	4.831
			500	4.831
16/12/2025	20:41:20.828	750		4.838
			750	4.838
			750	4.838
16/12/2025	20:29:41.757	500		4.8255
			500	4.8255
			500	4.8255
16/12/2025	20:24:14.752	680		4.8335
			680	4.8335
			680	4.8335
16/12/2025	20:22:43.760	207		4.835
			207	4.835
			207	4.835
16/12/2025	20:17:21.674	800		4.8335
			800	4.8335
			800	4.8335
16/12/2025	20:16:09.909	453		4.826
			453	4.826
			453	4.826
16/12/2025	20:04:12.481	500		4.827
			500	4.827
			500	4.827
16/12/2025	20:02:13.524	175		4.8395
			175	4.8395
			175	4.8395
16/12/2025	20:01:13.590	25		4.841
			25	4.841
			25	4.841
16/12/2025	20:01:00.757	2 500		4.847
			2 500	4.847
			2 500	4.847
16/12/2025	20:00:39.869	500		4.85
			500	4.85
			500	4.85
16/12/2025	19:59:46.403	6		4.858
			6	4.858
			6	4.858
16/12/2025	19:58:45.654	1 360		4.8595
			1 360	4.8595
			1 360	4.8595
16/12/2025	19:56:51.708	800		4.8535
			800	4.8535
			800	4.8535
16/12/2025	19:55:06.672	1 000		4.853
			1 000	4.853
			1 000	4.853
16/12/2025	19:53:55.179	100		4.858
			100	4.858
			100	4.858
16/12/2025	19:51:00.832	150		4.85
			150	4.85
			150	4.85
16/12/2025	19:43:39.681	2 000		4.8475
			2 000	4.8475
			2 000	4.8475
16/12/2025	19:42:04.057	461		4.838
			461	4.838
			461	4.838
16/12/2025	19:36:11.795	200		4.8355
			200	4.8355
			200	4.8355
16/12/2025	19:34:57.337	100		4.8355
			100	4.8355
			100	4.8355
16/12/2025	19:34:29.709	35		4.843
			35	4.843
			35	4.843
16/12/2025	19:32:05.886	40		4.8435
			40	4.8435
			40	4.8435
16/12/2025	19:31:48.495	115		4.8425
			115	4.8425
			115	4.8425
16/12/2025	19:29:45.698	200		4.8295
			200	4.8295
			200	4.8295
16/12/2025	19:25:30.220	247		4.8265
			247	4.8265
			247	4.8265
16/12/2025	19:23:01.405	1 700		4.821
			1 700	4.821
			1 700	4.821
16/12/2025	19:21:54.811	175		4.82
			175	4.82
			175	4.82
16/12/2025	19:16:12.927	690		4.816
			690	4.816
			690	4.816
16/12/2025	19:12:46.873	600		4.819
			600	4.819
			600	4.819
16/12/2025	19:09:15.961	2 500		4.8235
			2 500	4.8235
			2 500	4.8235
16/12/2025	19:09:15.906	2 500		4.8235
			2 500	4.8235
			2 500	4.8235
16/12/2025	19:09:03.145	250		4.8325
			250	4.8325
			250	4.8325
16/12/2025	19:05:04.013	1 000		4.8325
			1 000	4.8325
			1 000	4.8325
16/12/2025	19:02:43.525	1 250		4.8165
			1 250	4.8165
			1 147	4.8165
			103	4.8165
16/12/2025	19:02:23.977	2 500		4.83
			2 500	4.83
			2 500	4.83
16/12/2025	18:59:54.061	2 000		4.839
			2 000	4.839
			2 000	4.839
16/12/2025	18:57:42.440	1 000		4.83
			1 000	4.83
			1 000	4.83
16/12/2025	18:57:31.685	1 200		4.8295
			1 200	4.8295
			1 200	4.8295
16/12/2025	18:56:31.274	500		4.829
			100	4.829
			400	4.829
			500	4.829
16/12/2025	18:51:36.423	150		4.821
			150	4.821
			150	4.821
16/12/2025	18:50:42.332	500		4.827
			500	4.827
			500	4.827
16/12/2025	18:49:44.683	2 070		4.829
			2 070	4.829
			2 070	4.829
16/12/2025	18:45:35.314	594		4.82
			594	4.82
			594	4.82
16/12/2025	18:45:24.468	850		4.82
			850	4.82
			250	4.82
			600	4.82
16/12/2025	18:44:25.052	1 056		4.8305
			1 056	4.8305
			1 056	4.8305
16/12/2025	18:39:37.992	1 039		4.8305
			1 039	4.8305
			1 039	4.8305
16/12/2025	18:39:04.374	1 000		4.84
			1 000	4.84
			1 000	4.84
16/12/2025	18:38:42.705	2 000		4.84
			2 000	4.84
			2 000	4.84
16/12/2025	18:35:42.018	999		4.8305
			999	4.8305
			999	4.8305
16/12/2025	18:35:35.781	30		4.8305
			30	4.8305
			30	4.8305
16/12/2025	18:35:12.441	150		4.84
			150	4.84
			150	4.84
16/12/2025	18:30:40.629	500		4.84
			500	4.84
			500	4.84
16/12/2025	18:29:18.792	20		4.84
			20	4.84
			20	4.84
16/12/2025	18:29:07.036	332		4.84
			332	4.84
			332	4.84
16/12/2025	18:28:12.947	190		4.84
			190	4.84
			190	4.84
16/12/2025	18:24:13.658	2 500		4.818
			2 500	4.818
			2 500	4.818
16/12/2025	18:19:40.376	50		4.8255
			50	4.8255
			50	4.8255
16/12/2025	18:18:44.697	300		4.8255
			300	4.8255
			300	4.8255
16/12/2025	18:17:20.757	250		4.828
			250	4.828
			250	4.828
16/12/2025	18:14:16.999	200		4.828
			200	4.828
			200	4.828
16/12/2025	18:13:03.702	315		4.827
			315	4.827
			315	4.827
16/12/2025	18:12:00.783	300		4.8195
			300	4.8195
			300	4.8195
16/12/2025	18:11:30.957	350		4.83
			350	4.83
			350	4.83
16/12/2025	18:10:14.304	141		4.832
			141	4.832
			141	4.832
16/12/2025	18:10:11.616	50		4.833
			50	4.833
			50	4.833
16/12/2025	18:08:40.141	400		4.839
			400	4.839
			400	4.839
16/12/2025	18:07:39.008	360		4.8335
			360	4.8335
			360	4.8335
16/12/2025	18:03:39.757	5		4.8375
			5	4.8375
			5	4.8375
16/12/2025	18:00:52.380	100		4.837
			100	4.837
			100	4.837
16/12/2025	17:59:41.639	100		4.8275
			100	4.8275
			100	4.8275
16/12/2025	17:58:33.032	10		4.84
			10	4.84
			10	4.84
16/12/2025	17:58:23.561	250		4.897
			250	4.897
			250	4.897
16/12/2025	17:57:04.319	2 500		4.897
			2 500	4.897
			2 500	4.897
16/12/2025	17:57:03.888	500		4.907
			500	4.907
			500	4.907
16/12/2025	17:57:03.824	1 000		4.897
			1 000	4.897
			1 000	4.897
16/12/2025	17:56:24.245	2 500		4.8285
			2 500	4.8285
			2 500	4.8285
16/12/2025	17:55:27.698	650		4.829
			650	4.829
			650	4.829
16/12/2025	17:48:03.663	311		4.8225
			311	4.8225
			311	4.8225
16/12/2025	17:43:14.552	1 000		4.821
			1 000	4.821
			1 000	4.821
16/12/2025	17:40:47.768	300		4.82
			300	4.82
			300	4.82
16/12/2025	17:39:29.420	2 225		4.82
			2	4.82
			554	4.82
			1 671	4.82
			723	4.82
			1 500	4.82
16/12/2025	17:38:20.360	2 223		4.8205
			2 223	4.8205
			2 223	4.8205
16/12/2025	17:38:20.329	2 223		4.8205
			2 223	4.8205
			2 223	4.8205
16/12/2025	17:36:48.104	1 000		4.8355
			1 000	4.8355
			1 000	4.8355
16/12/2025	17:34:03.459	1 000		4.829
			1 000	4.829
			1 000	4.829
16/12/2025	17:33:49.531	100		4.829
			100	4.829
			100	4.829
16/12/2025	17:30:42.430	500		4.829
			500	4.829
			500	4.829
16/12/2025	17:28:26.436	900		4.8245
			900	4.8245
			900	4.8245
16/12/2025	17:28:22.157	1 100		4.8245
			1 100	4.8245
			1 100	4.8245
16/12/2025	17:28:02.127	500		4.829
			500	4.829
			500	4.829
16/12/2025	17:26:56.857	6 900		4.831
			6 900	4.831
			6 900	4.831
16/12/2025	17:26:43.486	1 100		4.8285
			1 100	4.8285
			1 100	4.8285
16/12/2025	17:26:18.808	500		4.8275
			500	4.8275
			500	4.8275
16/12/2025	17:25:51.515	1 006		4.8235
			1 006	4.8235
			1 006	4.8235
16/12/2025	17:25:36.850	600		4.8265
			600	4.8265
			600	4.8265
16/12/2025	17:24:24.969	1 000		4.8265
			1 000	4.8265
			1 000	4.8265
16/12/2025	17:22:56.406	100		4.828
			100	4.828
			100	4.828
16/12/2025	17:17:54.691	1 600		4.8215
			1 600	4.8215
			1 600	4.8215
16/12/2025	17:16:44.932	500		4.8235
			500	4.8235
			500	4.8235
16/12/2025	17:15:34.094	430		4.8215
			430	4.8215
			430	4.8215
16/12/2025	17:15:10.886	200		4.8215
			200	4.8215
			200	4.8215
16/12/2025	17:14:08.355	307		4.82
			307	4.82
			100	4.82
			207	4.82
16/12/2025	17:10:14.850	640		4.8225
			640	4.8225
			640	4.8225
16/12/2025	17:09:56.146	700		4.8275
			700	4.8275
			700	4.8275
16/12/2025	17:09:46.442	20		4.83
			20	4.83
			20	4.83
16/12/2025	17:09:25.641	2 000		4.827
			2 000	4.827
			2 000	4.827
16/12/2025	17:09:06.695	2 000		4.8265
			2 000	4.8265
			2 000	4.8265
16/12/2025	17:07:25.320	620		4.8265
			620	4.8265
			620	4.8265
16/12/2025	17:06:45.482	3 926		4.8255
			3 926	4.8255
			3 926	4.8255
16/12/2025	17:02:11.306	200		4.8265
			200	4.8265
			200	4.8265
16/12/2025	17:01:40.636	2 000		4.8255
			2 000	4.8255
			2 000	4.8255
16/12/2025	17:00:45.503	400		4.8225
			400	4.8225
			400	4.8225
16/12/2025	17:00:14.754	810		4.81
			810	4.81
			510	4.81
			300	4.81
16/12/2025	17:00:12.193	1 000		4.8145
			1 000	4.8145
			1 000	4.8145
16/12/2025	16:59:20.598	850		4.8125
			850	4.8125
			850	4.8125
16/12/2025	16:56:55.839	1 000		4.8065
			1 000	4.8065
			1 000	4.8065
16/12/2025	16:56:47.736	94		4.8065
			94	4.8065
			94	4.8065
16/12/2025	16:55:46.876	400		4.805
			400	4.805
			400	4.805
16/12/2025	16:54:52.044	2 079		4.8015
			2 079	4.8015
			2 079	4.8015
16/12/2025	16:54:16.318	1 063		4.7995
			1 063	4.7995
			1 063	4.7995
16/12/2025	16:52:47.145	1 000		4.7975
			1 000	4.7975
			1 000	4.7975
16/12/2025	16:52:46.751	300		4.7975
			300	4.7975
			300	4.7975
16/12/2025	16:52:24.242	1 000		4.7955
			1 000	4.7955
			1 000	4.7955
16/12/2025	16:51:48.167	7 500		4.7925
			7 500	4.7925
			7 500	4.7925
16/12/2025	16:51:38.636	1 000		4.7945
			1 000	4.7945
			1 000	4.7945
16/12/2025	16:50:11.938	4 000		4.7945
			4 000	4.7945
			4 000	4.7945
16/12/2025	16:49:08.259	1 000		4.794
			1 000	4.794
			1 000	4.794
16/12/2025	16:46:57.455	382		4.795
			275	4.795
			382	4.795
			107	4.795
16/12/2025	16:46:31.279	2 500		4.80
			2 500	4.80
			2 500	4.80
16/12/2025	16:46:24.905	2 500		4.7995
			2 500	4.7995
			2 500	4.7995
16/12/2025	16:46:10.225	7 500		4.80
			7 500	4.80
			7 500	4.80
16/12/2025	16:46:01.324	4 200		4.7995
			4 200	4.7995
			4 200	4.7995
16/12/2025	16:45:51.081	1 041		4.799
			1 041	4.799
			1 041	4.799
16/12/2025	16:44:31.790	5 000		4.797
			5 000	4.797
			5 000	4.797
16/12/2025	16:44:27.962	100		4.797
			100	4.797
			100	4.797
16/12/2025	16:43:25.186	300		4.794
			300	4.794
			300	4.794
16/12/2025	16:43:09.538	25		4.793
			25	4.793
			25	4.793
16/12/2025	16:43:07.156	420		4.793
			420	4.793
			420	4.793
16/12/2025	16:42:28.360	95		4.7935
			95	4.7935
			95	4.7935
16/12/2025	16:40:30.829	21		4.7955
			21	4.7955
			21	4.7955
16/12/2025	16:39:29.530	90		4.796
			90	4.796
			90	4.796
16/12/2025	16:37:58.131	1 250		4.79
			1 250	4.79
			1 250	4.79
16/12/2025	16:37:41.430	1 250		4.7895
			1 250	4.7895
			1 250	4.7895
16/12/2025	16:37:25.994	1 500		4.787
			1 500	4.787
			1 500	4.787
16/12/2025	16:36:22.826	1 500		4.7865
			1 500	4.7865
			1 500	4.7865
16/12/2025	16:35:43.270	1		4.788
			1	4.788
			1	4.788
16/12/2025	16:35:38.146	40		4.788
			40	4.788
			40	4.788
16/12/2025	16:35:34.697	4 300		4.788
			4 300	4.788
			4 300	4.788
16/12/2025	16:35:13.255	920		4.7895
			920	4.7895
			920	4.7895
16/12/2025	16:34:06.651	5		4.789
			5	4.789
			5	4.789
16/12/2025	16:33:42.083	1 000		4.7885
			1 000	4.7885
			1 000	4.7885
16/12/2025	16:33:02.565	55		4.7895
			55	4.7895
			55	4.7895
16/12/2025	16:31:08.521	1 000		4.7805
			1 000	4.7805
			1 000	4.7805
16/12/2025	16:30:49.923	250		4.783
			250	4.783
			250	4.783
16/12/2025	16:30:36.391	1		4.782
			1	4.782
			1	4.782
16/12/2025	16:30:32.678	4 400		4.78
			400	4.78
			4 400	4.78
			3 000	4.78
			1 000	4.78
16/12/2025	16:29:47.594	156		4.789
			156	4.789
			156	4.789
16/12/2025	16:29:10.360	1 250		4.7895
			1 250	4.7895
			1 250	4.7895
16/12/2025	16:28:49.569	500		4.788
			500	4.788
			500	4.788
16/12/2025	16:25:30.920	2 000		4.7895
			2 000	4.7895
			2 000	4.7895
16/12/2025	16:25:29.842	1 250		4.79
			150	4.79
			1 000	4.79
			100	4.79
			1 250	4.79
16/12/2025	16:24:53.466	500		4.8005
			500	4.8005
			500	4.8005
16/12/2025	16:24:27.644	5 100		4.7955
			5 100	4.7955
			5 100	4.7955
16/12/2025	16:24:19.982	250		4.80
			250	4.80
			250	4.80
16/12/2025	16:24:03.108	11		4.805
			11	4.805
			11	4.805
16/12/2025	16:23:48.324	5		4.8075
			5	4.8075
			5	4.8075
16/12/2025	16:22:26.576	500		4.809
			500	4.809
			500	4.809
16/12/2025	16:21:12.993	1 000		4.8055
			1 000	4.8055
			1 000	4.8055
16/12/2025	16:20:42.052	92 498		4.80
			129	4.80
			92 498	4.80
			92 369	4.80
16/12/2025	16:20:16.714	250		4.799
			250	4.799
			250	4.799
16/12/2025	16:19:54.959	170		4.799
			50	4.799
			120	4.799
			170	4.799
16/12/2025	16:19:51.143	5 000		4.799
			5 000	4.799
			2 000	4.799
			3 000	4.799
16/12/2025	16:19:42.918	7 062		4.7995
			1 000	4.7995
			10	4.7995
			2	4.7995
			200	4.7995
			100	4.7995
			250	4.7995
			7 062	4.7995
			500	4.7995
			2 000	4.7995
			9	4.7995
			450	4.7995
			41	4.7995
			2 500	4.7995
16/12/2025	16:18:30.163	7 502		4.803
			7 500	4.803
			2	4.803
			7 502	4.803
16/12/2025	16:18:19.548	2 000		4.8075
			2 000	4.8075
			2 000	4.8075
16/12/2025	16:15:43.673	50		4.807
			50	4.807
			50	4.807
16/12/2025	16:15:35.635	100		4.8065
			100	4.8065
			100	4.8065
16/12/2025	16:15:02.625	1 000		4.804
			1 000	4.804
			1 000	4.804
16/12/2025	16:14:14.389	200		4.8005
			200	4.8005
			200	4.8005
16/12/2025	16:14:07.249	70		4.8035
			70	4.8035
			70	4.8035
16/12/2025	16:13:33.986	2 000		4.803
			2 000	4.803
			2 000	4.803
16/12/2025	16:13:22.938	2 000		4.8035
			2 000	4.8035
			2 000	4.8035
16/12/2025	16:12:53.768	200		4.8025
			200	4.8025
			200	4.8025
16/12/2025	16:12:53.746	3 000		4.8025
			3 000	4.8025
			3 000	4.8025
16/12/2025	16:12:42.309	54		4.8035
			54	4.8035
			52	4.8035
			2	4.8035
16/12/2025	16:11:59.560	70		4.806
			70	4.806
			70	4.806
16/12/2025	16:09:23.016	1 035		4.8055
			1 035	4.8055
			1 035	4.8055
16/12/2025	16:09:02.340	700		4.806
			700	4.806
			700	4.806
16/12/2025	16:08:50.511	1 062		4.8065
			1 062	4.8065
			1 062	4.8065
16/12/2025	16:08:50.082	2		4.808
			2	4.808
			2	4.808
16/12/2025	16:08:45.785	250		4.8115
			250	4.8115
			250	4.8115
16/12/2025	16:08:34.689	6 300		4.8095
			6 300	4.8095
			6 300	4.8095
16/12/2025	16:08:05.100	5 537		4.813
			5 537	4.813
			5 537	4.813
16/12/2025	16:07:52.816	7 500		4.8125
			7 500	4.8125
			7 500	4.8125
16/12/2025	16:06:38.409	2		4.808
			2	4.808
			2	4.808
16/12/2025	16:04:12.000	4 920		4.8085
			4 920	4.8085
			4 920	4.8085
16/12/2025	16:04:11.909	1 728		4.81
			1 728	4.81
			1 500	4.81
			228	4.81
16/12/2025	16:03:51.608	1 728		4.8105
			1 728	4.8105
			1 728	4.8105
16/12/2025	16:02:58.463	4 640		4.8105
			340	4.8105
			4 640	4.8105
			4 300	4.8105
16/12/2025	16:02:35.052	617		4.82
			617	4.82
			617	4.82
16/12/2025	16:01:48.109	4 990		4.8275
			4 990	4.8275
			4 990	4.8275
16/12/2025	16:00:28.169	1 058		4.8205
			1 058	4.8205
			1 058	4.8205
16/12/2025	16:00:08.902	58		4.825
			58	4.825
			58	4.825
16/12/2025	15:59:23.488	132		4.8245
			132	4.8245
			132	4.8245
16/12/2025	15:59:23.431	2 005		4.83
			2 005	4.83
			2 000	4.83
			5	4.83
16/12/2025	15:58:52.939	1 000		4.8335
			1 000	4.8335
			1 000	4.8335
16/12/2025	15:58:45.185	600		4.8335
			600	4.8335
			600	4.8335
16/12/2025	15:58:35.441	330		4.831
			330	4.831
			330	4.831
16/12/2025	15:56:57.723	4 900		4.8385
			4 900	4.8385
			4 900	4.8385
16/12/2025	15:55:48.139	2 600		4.839
			2 600	4.839
			2 600	4.839
16/12/2025	15:55:32.581	4 900		4.839
			4 900	4.839
			4 900	4.839
16/12/2025	15:55:08.674	205		4.8395
			205	4.8395
			205	4.8395
16/12/2025	15:54:39.775	7 500		4.836
			7 500	4.836
			7 500	4.836
16/12/2025	15:54:29.589	2 600		4.836
			2 600	4.836
			2 600	4.836
16/12/2025	15:54:15.980	700		4.838
			700	4.838
			700	4.838
16/12/2025	15:53:35.258	2 719		4.84
			2 100	4.84
			2 719	4.84
			619	4.84
16/12/2025	15:52:35.296	4 900		4.8475
			4 900	4.8475
			4 900	4.8475
16/12/2025	15:52:08.140	7 500		4.8535
			7 500	4.8535
			7 500	4.8535
16/12/2025	15:51:04.376	4 900		4.848
			4 900	4.848
			4 900	4.848
16/12/2025	15:50:07.375	1 000		4.8505
			1 000	4.8505
			1 000	4.8505
16/12/2025	15:48:08.077	170		4.8495
			170	4.8495
			170	4.8495
16/12/2025	15:45:42.735	100		4.8515
			100	4.8515
			100	4.8515
16/12/2025	15:45:21.629	100		4.848
			100	4.848
			100	4.848
16/12/2025	15:44:51.803	6 250		4.85
			6 250	4.85
			250	4.85
			2 500	4.85
			1 000	4.85
			2 500	4.85
16/12/2025	15:44:51.246	400		4.8505
			400	4.8505
			400	4.8505
16/12/2025	15:44:40.651	2 000		4.85
			2 000	4.85
			2 000	4.85
16/12/2025	15:44:40.584	150		4.846
			125	4.846
			25	4.846
			150	4.846
16/12/2025	15:42:17.720	7 500		4.8505
			7 500	4.8505
			7 500	4.8505
16/12/2025	15:41:59.000	118		4.8505
			118	4.8505
			118	4.8505
16/12/2025	15:40:42.700	2 500		4.857
			2 500	4.857
			2 500	4.857
16/12/2025	15:39:58.098	272		4.8565
			272	4.8565
			272	4.8565
16/12/2025	15:39:13.369	400		4.855
			400	4.855
			400	4.855
16/12/2025	15:39:07.605	1 000		4.852
			1 000	4.852
			1 000	4.852
16/12/2025	15:39:06.146	1 000		4.856
			1 000	4.856
			1 000	4.856
16/12/2025	15:38:55.941	500		4.86
			500	4.86
			500	4.86
16/12/2025	15:37:12.280	420		4.8675
			420	4.8675
			420	4.8675
16/12/2025	15:36:19.304	921		4.8685
			921	4.8685
			921	4.8685
16/12/2025	15:34:08.861	2 375		4.865
			2 375	4.865
			2 375	4.865
16/12/2025	15:34:08.774	1 900		4.865
			1 900	4.865
			1 900	4.865
16/12/2025	15:34:07.939	100		4.87
			100	4.87
			100	4.87
16/12/2025	15:33:30.867	30		4.874
			30	4.874
			30	4.874
16/12/2025	15:30:13.454	462		4.883
			462	4.883
			462	4.883
16/12/2025	15:29:04.912	7 500		4.8775
			7 500	4.8775
			7 500	4.8775
16/12/2025	15:26:20.349	125		4.88
			125	4.88
			125	4.88
16/12/2025	15:25:32.438	400		4.8815
			400	4.8815
			400	4.8815
16/12/2025	15:20:06.207	250		4.8775
			250	4.8775
			250	4.8775
16/12/2025	15:17:03.427	3 000		4.876
			3 000	4.876
			3 000	4.876
16/12/2025	15:14:49.309	3 000		4.875
			2 000	4.875
			1 000	4.875
			3 000	4.875
16/12/2025	15:14:49.226	4 500		4.88
			500	4.88
			4 500	4.88
			4 000	4.88
16/12/2025	15:12:59.934	4 000		4.8825
			4 000	4.8825
			4 000	4.8825
16/12/2025	15:11:31.859	2 000		4.882
			2 000	4.882
			2 000	4.882
16/12/2025	15:09:09.473	350		4.8805
			350	4.8805
			350	4.8805
16/12/2025	15:08:52.711	400		4.8805
			400	4.8805
			400	4.8805
16/12/2025	15:08:21.145	1 000		4.884
			1 000	4.884
			1 000	4.884
16/12/2025	15:02:52.972	105		4.883
			105	4.883
			105	4.883
16/12/2025	15:02:03.405	613		4.8865
			613	4.8865
			613	4.8865
16/12/2025	15:00:43.667	2 500		4.888
			70	4.888
			2 500	4.888
			2 430	4.888
16/12/2025	15:00:42.856	7 500		4.888
			7 500	4.888
			7 500	4.888
16/12/2025	15:00:06.671	7 500		4.8885
			7 500	4.8885
			7 500	4.8885
16/12/2025	14:56:58.652	500		4.891
			500	4.891
			500	4.891
16/12/2025	14:56:00.278	7 500		4.891
			7 500	4.891
			7 500	4.891
16/12/2025	14:55:31.519	596		4.8915
			596	4.8915
			596	4.8915
16/12/2025	14:55:10.431	150		4.892
			150	4.892
			150	4.892
16/12/2025	14:54:06.426	5 350		4.8915
			5 350	4.8915
			5 350	4.8915
16/12/2025	14:53:53.267	2 300		4.891
			2 300	4.891
			2 300	4.891
16/12/2025	14:53:24.264	7 000		4.8885
			7 000	4.8885
			7 000	4.8885
16/12/2025	14:52:45.688	713		4.8885
			713	4.8885
			713	4.8885
16/12/2025	14:52:45.626	2 222		4.89
			2 222	4.89
			2 222	4.89
16/12/2025	14:51:10.219	2 040		4.8915
			2 040	4.8915
			2 040	4.8915
16/12/2025	14:51:04.032	17 901		4.893
			10 401	4.893
			17 901	4.893
			7 500	4.893
16/12/2025	14:49:16.567	7 500		4.893
			7 500	4.893
			7 500	4.893
16/12/2025	14:48:33.302	2		4.894
			2	4.894
			2	4.894
16/12/2025	14:45:45.652	1 000		4.8965
			1 000	4.8965
			1 000	4.8965
16/12/2025	14:45:45.437	7 500		4.8965
			7 500	4.8965
			7 500	4.8965
16/12/2025	14:45:17.621	7 500		4.894
			7 500	4.894
			7 500	4.894
16/12/2025	14:44:50.887	2		4.895
			2	4.895
			2	4.895
16/12/2025	14:42:20.933	2		4.8955
			2	4.8955
			2	4.8955
16/12/2025	14:41:54.933	293		4.8935
			293	4.8935
			293	4.8935
16/12/2025	14:39:41.876	60		4.8945
			60	4.8945
			60	4.8945
16/12/2025	14:39:02.445	422		4.893
			422	4.893
			422	4.893
16/12/2025	14:36:51.458	2		4.8975
			2	4.8975
			2	4.8975
16/12/2025	14:36:51.415	1		4.903
			1	4.903
			1	4.903
16/12/2025	14:35:57.312	7 500		4.9025
			7 500	4.9025
			7 500	4.9025
16/12/2025	14:31:51.767	500		4.90
			500	4.90
			500	4.90
16/12/2025	14:29:33.544	200		4.9015
			200	4.9015
			200	4.9015
16/12/2025	14:27:15.680	100		4.9035
			100	4.9035
			100	4.9035
16/12/2025	14:14:37.261	2		4.8975
			2	4.8975
			2	4.8975
16/12/2025	14:13:33.780	2 000		4.903
			2 000	4.903
			2 000	4.903
16/12/2025	14:09:03.950	180		4.8975
			180	4.8975
			180	4.8975
16/12/2025	14:09:02.448	250		4.8975
			250	4.8975
			250	4.8975
16/12/2025	14:05:09.417	1 500		4.897
			1 500	4.897
			1 500	4.897
16/12/2025	14:04:56.624	440		4.898
			440	4.898
			440	4.898
16/12/2025	14:04:17.868	4 000		4.8965
			3 000	4.8965
			1 000	4.8965
			4 000	4.8965
16/12/2025	14:04:12.489	4 432		4.90
			100	4.90
			2	4.90
			2 500	4.90
			1 000	4.90
			4 432	4.90
			235	4.90
			350	4.90
			100	4.90
			145	4.90

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 494.00
Ask: 1 500.50
Volume: 76 312
-2.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice