Tradegate Exchange

BP PLC

532

470

4.16

Date	Time	Volume	Order Volume	Price
07/05/2025	21:54:09.798	300		4.16
			300	4.16
			300	4.16
07/05/2025	21:42:55.192	3 000		4.18
			3 000	4.18
			3 000	4.18
07/05/2025	21:36:11.850	900		4.157
			900	4.157
			900	4.157
07/05/2025	21:35:41.745	1 000		4.1685
			1 000	4.1685
			1 000	4.1685
07/05/2025	21:34:00.454	3 000		4.1615
			3 000	4.1615
			3 000	4.1615
07/05/2025	21:25:34.048	280		4.173
			280	4.173
			280	4.173
07/05/2025	21:25:33.486	3 500		4.173
			3 500	4.173
			3 500	4.173
07/05/2025	21:25:01.811	3 500		4.1495
			3 500	4.1495
			3 500	4.1495
07/05/2025	21:22:54.281	40		4.1535
			40	4.1535
			40	4.1535
07/05/2025	21:13:37.576	3 115		4.1465
			3 115	4.1465
			3 115	4.1465
07/05/2025	21:12:01.616	100		4.15
			100	4.15
			100	4.15
07/05/2025	21:09:12.170	300		4.1595
			300	4.1595
			300	4.1595
07/05/2025	21:03:27.283	300		4.1565
			300	4.1565
			300	4.1565
07/05/2025	21:01:34.117	500		4.1535
			500	4.1535
			500	4.1535
07/05/2025	21:00:56.151	3 500		4.1435
			3 500	4.1435
			3 500	4.1435
07/05/2025	21:00:38.424	350		4.1465
			350	4.1465
			350	4.1465
07/05/2025	21:00:30.425	3 500		4.1335
			3 500	4.1335
			3 500	4.1335
07/05/2025	21:00:01.209	17 000		4.125
			17 000	4.125
			6 500	4.125
			10 000	4.125
			500	4.125
07/05/2025	20:59:47.981	3 500		4.1245
			3 500	4.1245
			3 500	4.1245
07/05/2025	20:59:18.380	500		4.1205
			500	4.1205
			500	4.1205
07/05/2025	20:58:22.480	2 000		4.1245
			2 000	4.1245
			2 000	4.1245
07/05/2025	20:57:09.028	3 500		4.1245
			3 500	4.1245
			3 500	4.1245
07/05/2025	20:56:41.180	3 500		4.1245
			3 500	4.1245
			3 500	4.1245
07/05/2025	20:55:57.841	200		4.1245
			200	4.1245
			200	4.1245
07/05/2025	20:55:51.688	2 500		4.1245
			2 500	4.1245
			2 500	4.1245
07/05/2025	20:55:31.281	3 500		4.1265
			3 500	4.1265
			3 500	4.1265
07/05/2025	20:55:11.306	3 500		4.1315
			3 500	4.1315
			3 500	4.1315
07/05/2025	20:54:54.720	3 000		4.13
			3 000	4.13
			3 000	4.13
07/05/2025	20:52:06.823	1 200		4.135
			1 200	4.135
			1 200	4.135
07/05/2025	20:50:19.243	300		4.138
			300	4.138
			300	4.138
07/05/2025	20:47:52.365	100		4.1445
			100	4.1445
			100	4.1445
07/05/2025	20:45:30.575	3 500		4.146
			3 500	4.146
			3 500	4.146
07/05/2025	20:43:31.479	3 500		4.15
			3 500	4.15
			3 500	4.15
07/05/2025	20:43:10.870	1 300		4.148
			1 300	4.148
			1 300	4.148
07/05/2025	20:41:31.084	121		4.1485
			121	4.1485
			121	4.1485
07/05/2025	20:41:06.429	1 000		4.151
			1 000	4.151
			1 000	4.151
07/05/2025	20:40:52.650	1 500		4.1495
			1 500	4.1495
			1 500	4.1495
07/05/2025	20:40:50.891	480		4.149
			480	4.149
			480	4.149
07/05/2025	20:32:07.077	3 500		4.1495
			3 500	4.1495
			3 500	4.1495
07/05/2025	20:26:05.768	37		4.149
			37	4.149
			37	4.149
07/05/2025	20:22:57.240	500		4.149
			500	4.149
			500	4.149
07/05/2025	20:21:14.883	1		4.1515
			1	4.1515
			1	4.1515
07/05/2025	20:19:21.765	84		4.146
			84	4.146
			84	4.146
07/05/2025	20:15:13.137	10		4.139
			10	4.139
			10	4.139
07/05/2025	20:11:07.712	120		4.138
			120	4.138
			120	4.138
07/05/2025	20:07:57.926	4 080		4.131
			873	4.131
			2 000	4.131
			4 080	4.131
			1 207	4.131
07/05/2025	20:06:49.743	3 500		4.141
			3 500	4.141
			3 500	4.141
07/05/2025	20:06:04.744	240		4.1465
			240	4.1465
			240	4.1465
07/05/2025	19:53:45.364	300		4.148
			300	4.148
			300	4.148
07/05/2025	19:53:14.431	3 500		4.141
			3 500	4.141
			3 500	4.141
07/05/2025	19:49:26.179	125		4.1495
			125	4.1495
			125	4.1495
07/05/2025	19:42:04.130	100		4.1415
			100	4.1415
			100	4.1415
07/05/2025	19:40:53.007	1 070		4.145
			1 070	4.145
			1 070	4.145
07/05/2025	19:34:25.157	1		4.1495
			1	4.1495
			1	4.1495
07/05/2025	19:34:08.699	610		4.15
			610	4.15
			610	4.15
07/05/2025	19:33:49.170	1 229		4.1505
			1 229	4.1505
			1 229	4.1505
07/05/2025	19:30:48.268	3		4.1565
			3	4.1565
			3	4.1565
07/05/2025	19:29:11.919	300		4.1515
			300	4.1515
			300	4.1515
07/05/2025	19:26:28.651	1 538		4.153
			1 538	4.153
			1 538	4.153
07/05/2025	19:26:28.498	500		4.154
			500	4.154
			500	4.154
07/05/2025	19:23:39.550	3 199		4.155
			3 199	4.155
			3 199	4.155
07/05/2025	19:14:57.941	800		4.1535
			800	4.1535
			800	4.1535
07/05/2025	19:09:54.968	40		4.1585
			40	4.1585
			40	4.1585
07/05/2025	19:06:33.924	800		4.1555
			800	4.1555
			800	4.1555
07/05/2025	19:03:13.418	2		4.1505
			2	4.1505
			2	4.1505
07/05/2025	19:02:53.734	2		4.1505
			2	4.1505
			2	4.1505
07/05/2025	18:57:08.518	3 000		4.1505
			3 000	4.1505
			3 000	4.1505
07/05/2025	18:56:08.184	1 000		4.15
			1 000	4.15
			1 000	4.15
07/05/2025	18:54:21.188	1		4.1485
			1	4.1485
			1	4.1485
07/05/2025	18:53:19.873	975		4.1495
			975	4.1495
			975	4.1495
07/05/2025	18:45:11.112	1		4.149
			1	4.149
			1	4.149
07/05/2025	18:42:04.966	3		4.1415
			3	4.1415
			3	4.1415
07/05/2025	18:41:41.138	2 497		4.1415
			2 497	4.1415
			2 497	4.1415
07/05/2025	18:41:26.210	3		4.142
			3	4.142
			3	4.142
07/05/2025	18:40:46.554	3 500		4.142
			3 500	4.142
			3 500	4.142
07/05/2025	18:37:46.260	300		4.1495
			300	4.1495
			300	4.1495
07/05/2025	18:37:06.983	2		4.1495
			2	4.1495
			2	4.1495
07/05/2025	18:32:47.597	200		4.1415
			200	4.1415
			200	4.1415
07/05/2025	18:23:24.707	30		4.144
			30	4.144
			30	4.144
07/05/2025	18:21:47.366	3 000		4.1485
			3 000	4.1485
			3 000	4.1485
07/05/2025	18:18:01.495	100		4.1495
			100	4.1495
			100	4.1495
07/05/2025	18:13:27.709	700		4.1495
			700	4.1495
			700	4.1495
07/05/2025	18:13:24.379	111		4.1495
			111	4.1495
			111	4.1495
07/05/2025	18:11:28.247	2 000		4.147
			2 000	4.147
			2 000	4.147
07/05/2025	18:10:19.945	300		4.1495
			300	4.1495
			300	4.1495
07/05/2025	18:08:39.871	1 197		4.1415
			1 197	4.1415
			1 197	4.1415
07/05/2025	18:08:22.032	250		4.141
			250	4.141
			250	4.141
07/05/2025	18:08:12.245	815		4.141
			815	4.141
			815	4.141
07/05/2025	18:07:34.164	481		4.1495
			481	4.1495
			481	4.1495
07/05/2025	18:06:25.461	2		4.1495
			2	4.1495
			2	4.1495
07/05/2025	17:55:38.089	500		4.1475
			500	4.1475
			500	4.1475
07/05/2025	17:53:46.957	10		4.1435
			10	4.1435
			10	4.1435
07/05/2025	17:53:01.184	1 155		4.134
			1 155	4.134
			1 155	4.134
07/05/2025	17:50:07.316	500		4.1385
			500	4.1385
			500	4.1385
07/05/2025	17:48:40.400	1 094		4.1395
			1 094	4.1395
			1 094	4.1395
07/05/2025	17:46:45.629	100		4.143
			100	4.143
			100	4.143
07/05/2025	17:44:57.445	372		4.1435
			372	4.1435
			372	4.1435
07/05/2025	17:43:26.041	900		4.1415
			300	4.1415
			406	4.1415
			194	4.1415
			900	4.1415
07/05/2025	17:42:05.982	6		4.14
			6	4.14
			6	4.14
07/05/2025	17:40:43.989	1 300		4.14
			1 300	4.14
			1 300	4.14
07/05/2025	17:39:51.639	1 000		4.1395
			1 000	4.1395
			1 000	4.1395
07/05/2025	17:39:04.159	100		4.1355
			100	4.1355
			100	4.1355
07/05/2025	17:37:41.678	250		4.1345
			250	4.1345
			250	4.1345
07/05/2025	17:33:58.280	30		4.1315
			30	4.1315
			30	4.1315
07/05/2025	17:33:03.292	87		4.1315
			87	4.1315
			87	4.1315
07/05/2025	17:32:45.767	300		4.1315
			300	4.1315
			300	4.1315
07/05/2025	17:27:58.953	1 500		4.13
			1 500	4.13
			1 500	4.13
07/05/2025	17:23:17.077	3		4.129
			3	4.129
			3	4.129
07/05/2025	17:23:11.250	995		4.13
			995	4.13
			995	4.13
07/05/2025	17:22:56.963	13		4.1305
			13	4.1305
			13	4.1305
07/05/2025	17:21:02.544	650		4.125
			650	4.125
			650	4.125
07/05/2025	17:19:29.661	1 000		4.129
			1 000	4.129
			1 000	4.129
07/05/2025	17:19:22.655	45		4.1295
			45	4.1295
			45	4.1295
07/05/2025	17:15:59.348	5 000		4.129
			5 000	4.129
			5 000	4.129
07/05/2025	17:13:59.482	125		4.13
			125	4.13
			125	4.13
07/05/2025	17:12:44.063	1 000		4.137
			1 000	4.137
			1 000	4.137
07/05/2025	17:03:49.941	5 000		4.1315
			5 000	4.1315
			5 000	4.1315
07/05/2025	17:03:49.778	5 581		4.13
			5 581	4.13
			5 581	4.13
07/05/2025	17:03:40.206	2		4.1315
			2	4.1315
			2	4.1315
07/05/2025	16:56:20.983	1 500		4.125
			1 500	4.125
			1 500	4.125
07/05/2025	16:54:36.657	5 000		4.131
			5 000	4.131
			5 000	4.131
07/05/2025	16:54:17.582	1 300		4.129
			1 300	4.129
			1 300	4.129
07/05/2025	16:53:50.931	2 000		4.132
			2 000	4.132
			2 000	4.132
07/05/2025	16:48:25.645	100		4.14
			100	4.14
			100	4.14
07/05/2025	16:48:07.672	542		4.14
			542	4.14
			542	4.14
07/05/2025	16:45:14.884	100		4.1375
			100	4.1375
			100	4.1375
07/05/2025	16:44:31.805	1 000		4.135
			1 000	4.135
			1 000	4.135
07/05/2025	16:43:20.424	1 500		4.1395
			1 500	4.1395
			1 500	4.1395
07/05/2025	16:43:08.258	1		4.1395
			1	4.1395
			1	4.1395
07/05/2025	16:36:56.469	2 000		4.14
			2 000	4.14
			2 000	4.14
07/05/2025	16:36:32.040	100		4.138
			100	4.138
			100	4.138
07/05/2025	16:36:09.250	225		4.14
			225	4.14
			225	4.14
07/05/2025	16:34:56.201	2 000		4.1405
			2 000	4.1405
			2 000	4.1405
07/05/2025	16:32:43.293	1 000		4.141
			1 000	4.141
			1 000	4.141
07/05/2025	16:32:28.561	7		4.1415
			7	4.1415
			7	4.1415
07/05/2025	16:30:49.737	40		4.1435
			40	4.1435
			40	4.1435
07/05/2025	16:19:18.073	1 000		4.1415
			1 000	4.1415
			1 000	4.1415
07/05/2025	16:15:48.659	500		4.138
			500	4.138
			500	4.138
07/05/2025	16:15:25.247	3		4.139
			3	4.139
			3	4.139
07/05/2025	16:13:00.001	400		4.139
			400	4.139
			400	4.139
07/05/2025	16:11:52.641	245		4.14
			245	4.14
			245	4.14
07/05/2025	16:11:27.885	50		4.1405
			50	4.1405
			50	4.1405
07/05/2025	16:05:23.279	1 200		4.149
			1 200	4.149
			1 200	4.149
07/05/2025	16:01:06.956	3		4.1435
			3	4.1435
			3	4.1435
07/05/2025	16:00:17.832	3		4.1415
			3	4.1415
			3	4.1415
07/05/2025	16:00:01.229	1		4.143
			1	4.143
			1	4.143
07/05/2025	15:59:40.409	3		4.1435
			3	4.1435
			3	4.1435
07/05/2025	15:58:04.334	1 000		4.1425
			1 000	4.1425
			1 000	4.1425
07/05/2025	15:58:03.263	2 373		4.1425
			2 373	4.1425
			2 373	4.1425
07/05/2025	15:53:36.126	5		4.145
			5	4.145
			5	4.145
07/05/2025	15:53:21.673	73		4.1435
			73	4.1435
			73	4.1435
07/05/2025	15:52:59.627	730		4.1405
			730	4.1405
			730	4.1405
07/05/2025	15:52:06.462	150		4.1385
			150	4.1385
			150	4.1385
07/05/2025	15:51:42.002	1		4.136
			1	4.136
			1	4.136
07/05/2025	15:51:20.422	5 995		4.1365
			5 995	4.1365
			5 995	4.1365
07/05/2025	15:50:56.342	12		4.1365
			12	4.1365
			12	4.1365
07/05/2025	15:50:42.486	125		4.135
			125	4.135
			125	4.135
07/05/2025	15:50:29.520	535		4.1325
			535	4.1325
			535	4.1325
07/05/2025	15:49:59.400	838		4.1325
			838	4.1325
			838	4.1325
07/05/2025	15:49:16.155	1		4.1385
			1	4.1385
			1	4.1385
07/05/2025	15:48:36.107	1 300		4.142
			1 300	4.142
			1 300	4.142
07/05/2025	15:48:00.756	666		4.1425
			666	4.1425
			666	4.1425
07/05/2025	15:44:51.522	513		4.1475
			513	4.1475
			513	4.1475
07/05/2025	15:43:57.012	7 500		4.147
			7 500	4.147
			7 500	4.147
07/05/2025	15:43:46.448	2 000		4.145
			2 000	4.145
			2 000	4.145
07/05/2025	15:41:55.479	2 000		4.1355
			2 000	4.1355
			2 000	4.1355
07/05/2025	15:40:48.176	1		4.129
			1	4.129
			1	4.129
07/05/2025	15:39:35.385	1 100		4.13
			100	4.13
			1 100	4.13
			1 000	4.13
07/05/2025	15:39:29.521	2 262		4.133
			2 262	4.133
			2 262	4.133
07/05/2025	15:35:40.078	4 822		4.129
			4 822	4.129
			4 822	4.129
07/05/2025	15:35:24.120	1 000		4.1285
			1 000	4.1285
			1 000	4.1285
07/05/2025	15:35:06.016	500		4.133
			500	4.133
			500	4.133
07/05/2025	15:32:58.190	50		4.14
			50	4.14
			50	4.14
07/05/2025	15:32:55.817	1 300		4.142
			1 300	4.142
			1 300	4.142
07/05/2025	15:31:25.493	1 218		4.15
			1 218	4.15
			928	4.15
			290	4.15
07/05/2025	15:27:13.718	500		4.157
			500	4.157
			500	4.157
07/05/2025	15:26:53.171	501		4.1575
			501	4.1575
			501	4.1575
07/05/2025	15:24:37.293	5 000		4.1625
			5 000	4.1625
			5 000	4.1625
07/05/2025	15:22:23.461	2 500		4.158
			2 500	4.158
			2 500	4.158
07/05/2025	15:20:18.041	1 119		4.157
			1 119	4.157
			1 119	4.157
07/05/2025	15:19:22.705	1 700		4.1585
			1 700	4.1585
			1 700	4.1585
07/05/2025	15:18:45.752	365		4.16
			200	4.16
			365	4.16
			165	4.16
07/05/2025	15:18:43.325	5 000		4.1605
			5 000	4.1605
			5 000	4.1605
07/05/2025	15:18:03.986	599		4.161
			599	4.161
			599	4.161
07/05/2025	15:14:19.872	1 317		4.162
			1 317	4.162
			1 317	4.162
07/05/2025	15:12:11.705	1 115		4.159
			1 115	4.159
			1 115	4.159
07/05/2025	15:10:43.482	550		4.1585
			550	4.1585
			550	4.1585
07/05/2025	15:10:19.365	718		4.16
			718	4.16
			718	4.16
07/05/2025	15:04:14.363	3		4.1585
			3	4.1585
			3	4.1585
07/05/2025	15:03:20.284	250		4.1575
			250	4.1575
			250	4.1575
07/05/2025	15:01:42.035	850		4.158
			850	4.158
			850	4.158
07/05/2025	14:59:11.180	5		4.1615
			5	4.1615
			5	4.1615
07/05/2025	14:59:06.394	30		4.162
			30	4.162
			30	4.162
07/05/2025	14:58:57.854	720		4.162
			720	4.162
			720	4.162
07/05/2025	14:58:40.078	90		4.162
			90	4.162
			90	4.162
07/05/2025	14:56:14.171	400		4.1595
			400	4.1595
			400	4.1595
07/05/2025	14:55:36.772	1		4.1575
			1	4.1575
			1	4.1575
07/05/2025	14:49:41.128	500		4.1605
			500	4.1605
			500	4.1605
07/05/2025	14:44:16.677	596		4.156
			596	4.156
			596	4.156
07/05/2025	14:41:30.369	2 000		4.15
			2 000	4.15
			2 000	4.15
07/05/2025	14:40:30.058	8		4.151
			8	4.151
			8	4.151
07/05/2025	14:38:28.955	1 904		4.1515
			1 904	4.1515
			1 904	4.1515
07/05/2025	14:37:59.864	1 500		4.152
			1 500	4.152
			1 500	4.152
07/05/2025	14:36:26.975	125		4.1515
			125	4.1515
			125	4.1515
07/05/2025	14:36:00.864	20		4.153
			20	4.153
			20	4.153
07/05/2025	14:34:55.004	1 218		4.1545
			1 218	4.1545
			1 218	4.1545
07/05/2025	14:33:29.266	400		4.1555
			400	4.1555
			400	4.1555
07/05/2025	14:31:10.851	8 000		4.1555
			8 000	4.1555
			8 000	4.1555
07/05/2025	14:24:23.050	105		4.1595
			105	4.1595
			105	4.1595
07/05/2025	14:22:34.451	500		4.1585
			500	4.1585
			500	4.1585
07/05/2025	14:18:00.977	10		4.1655
			10	4.1655
			10	4.1655
07/05/2025	14:14:38.684	22		4.166
			22	4.166
			22	4.166
07/05/2025	14:13:25.947	600		4.17
			600	4.17
			600	4.17
07/05/2025	14:12:41.732	1 532		4.169
			1 532	4.169
			1 532	4.169
07/05/2025	14:09:07.191	2 000		4.1615
			2 000	4.1615
			2 000	4.1615
07/05/2025	14:07:48.222	1 926		4.158
			1 926	4.158
			1 926	4.158
07/05/2025	14:04:13.223	2 000		4.1555
			2 000	4.1555
			2 000	4.1555
07/05/2025	14:02:18.997	300		4.157
			300	4.157
			300	4.157
07/05/2025	14:02:05.586	300		4.157
			300	4.157
			300	4.157
07/05/2025	14:01:06.394	1 200		4.1575
			1 200	4.1575
			1 200	4.1575
07/05/2025	13:59:35.346	28		4.1575
			28	4.1575
			28	4.1575
07/05/2025	13:57:30.400	100		4.1575
			100	4.1575
			100	4.1575
07/05/2025	13:54:09.009	8		4.154
			8	4.154
			8	4.154
07/05/2025	13:50:49.138	200		4.1555
			200	4.1555
			200	4.1555
07/05/2025	13:44:42.592	666		4.153
			666	4.153
			666	4.153
07/05/2025	13:36:47.772	4 000		4.1545
			4 000	4.1545
			4 000	4.1545
07/05/2025	13:35:04.635	1 000		4.1545
			1 000	4.1545
			1 000	4.1545
07/05/2025	13:33:18.738	100		4.1545
			100	4.1545
			100	4.1545
07/05/2025	13:33:13.412	4		4.152
			4	4.152
			4	4.152
07/05/2025	13:32:02.129	1 000		4.155
			1 000	4.155
			1 000	4.155
07/05/2025	13:30:00.541	3 000		4.1545
			3 000	4.1545
			3 000	4.1545
07/05/2025	13:29:23.355	500		4.1545
			500	4.1545
			500	4.1545
07/05/2025	13:27:59.040	500		4.151
			500	4.151
			500	4.151
07/05/2025	13:25:41.481	1 000		4.1515
			1 000	4.1515
			1 000	4.1515
07/05/2025	13:24:23.039	650		4.152
			650	4.152
			650	4.152
07/05/2025	13:24:13.357	125		4.152
			125	4.152
			125	4.152
07/05/2025	13:23:58.438	250		4.152
			250	4.152
			250	4.152
07/05/2025	13:21:50.733	500		4.154
			500	4.154
			500	4.154
07/05/2025	13:21:26.491	650		4.1515
			650	4.1515
			650	4.1515
07/05/2025	13:14:51.233	241		4.151
			241	4.151
			241	4.151
07/05/2025	13:14:31.239	250		4.1525
			250	4.1525
			250	4.1525
07/05/2025	13:12:25.529	1 000		4.1525
			1 000	4.1525
			1 000	4.1525
07/05/2025	13:09:40.458	2 040		4.15
			2 040	4.15
			2 040	4.15
07/05/2025	13:04:26.093	500		4.1475
			500	4.1475
			500	4.1475
07/05/2025	13:00:13.368	60		4.1445
			60	4.1445
			60	4.1445
07/05/2025	12:59:01.407	1 000		4.1445
			1 000	4.1445
			1 000	4.1445
07/05/2025	12:58:00.340	2 000		4.146
			2 000	4.146
			2 000	4.146
07/05/2025	12:57:32.069	2 000		4.147
			2 000	4.147
			2 000	4.147
07/05/2025	12:55:24.691	280		4.149
			280	4.149
			280	4.149
07/05/2025	12:54:33.721	200		4.152
			200	4.152
			200	4.152
07/05/2025	12:50:58.643	280		4.1495
			280	4.1495
			280	4.1495
07/05/2025	12:41:55.907	650		4.145
			650	4.145
			650	4.145
07/05/2025	12:41:50.056	250		4.145
			250	4.145
			250	4.145
07/05/2025	12:40:04.179	100		4.15
			100	4.15
			100	4.15
07/05/2025	12:39:09.968	11 239		4.151
			11 239	4.151
			11 239	4.151
07/05/2025	12:39:09.811	12 000		4.151
			12 000	4.151
			12 000	4.151
07/05/2025	12:39:07.026	12 000		4.151
			12 000	4.151
			12 000	4.151
07/05/2025	12:38:52.544	1 000		4.151
			1 000	4.151
			1 000	4.151
07/05/2025	12:38:28.907	12 000		4.151
			12 000	4.151
			12 000	4.151
07/05/2025	12:37:12.401	1 200		4.1505
			1 200	4.1505
			1 200	4.1505
07/05/2025	12:35:35.816	2 500		4.1455
			2 500	4.1455
			2 500	4.1455
07/05/2025	12:34:42.946	193		4.144
			193	4.144
			193	4.144
07/05/2025	12:31:53.639	947		4.144
			947	4.144
			947	4.144
07/05/2025	12:27:38.315	20		4.143
			20	4.143
			20	4.143
07/05/2025	12:27:33.585	25		4.1455
			25	4.1455
			25	4.1455
07/05/2025	12:27:21.938	100		4.145
			100	4.145
			100	4.145
07/05/2025	12:23:55.627	6		4.14
			6	4.14
			6	4.14
07/05/2025	12:21:14.116	100		4.1415
			100	4.1415
			100	4.1415
07/05/2025	12:05:13.426	12 000		4.1255
			12 000	4.1255
			12 000	4.1255
07/05/2025	12:03:19.823	12 000		4.1245
			12 000	4.1245
			12 000	4.1245
07/05/2025	12:03:02.832	1 000		4.1245
			1 000	4.1245
			1 000	4.1245
07/05/2025	12:01:34.335	12 000		4.1255
			12 000	4.1255
			12 000	4.1255
07/05/2025	11:52:21.228	1 000		4.1285
			1 000	4.1285
			1 000	4.1285
07/05/2025	11:46:54.431	1 000		4.1305
			1 000	4.1305
			1 000	4.1305
07/05/2025	11:45:32.763	1		4.1295
			1	4.1295
			1	4.1295
07/05/2025	11:45:23.406	1 200		4.1315
			1 200	4.1315
			1 200	4.1315
07/05/2025	11:45:00.645	400		4.129
			400	4.129
			400	4.129
07/05/2025	11:44:48.566	50		4.129
			50	4.129
			50	4.129
07/05/2025	11:44:30.131	400		4.13
			400	4.13
			400	4.13
07/05/2025	11:42:25.729	5		4.1265
			5	4.1265
			5	4.1265
07/05/2025	11:41:03.729	200		4.13
			200	4.13
			200	4.13
07/05/2025	11:38:18.920	250		4.1275
			250	4.1275
			250	4.1275
07/05/2025	11:37:18.685	300		4.1275
			300	4.1275
			300	4.1275
07/05/2025	11:37:07.316	3 000		4.127
			3 000	4.127
			3 000	4.127
07/05/2025	11:36:18.849	4 000		4.1285
			4 000	4.1285
			4 000	4.1285
07/05/2025	11:33:59.352	900		4.13
			900	4.13
			900	4.13
07/05/2025	11:33:24.170	950		4.1305
			950	4.1305
			950	4.1305
07/05/2025	11:33:07.183	4 775		4.13
			4 775	4.13
			4 775	4.13
07/05/2025	11:32:07.065	1 000		4.1295
			1 000	4.1295
			1 000	4.1295
07/05/2025	11:30:25.065	500		4.1285
			500	4.1285
			500	4.1285
07/05/2025	11:28:41.559	280		4.128
			280	4.128
			280	4.128
07/05/2025	11:27:56.740	600		4.13
			600	4.13
			600	4.13
07/05/2025	11:26:01.414	1 519		4.13
			819	4.13
			500	4.13
			200	4.13
			1 519	4.13
07/05/2025	11:23:44.447	700		4.131
			700	4.131
			700	4.131
07/05/2025	11:23:29.346	2		4.134
			2	4.134
			2	4.134
07/05/2025	11:23:19.016	12 000		4.134
			12 000	4.134
			12 000	4.134
07/05/2025	11:23:06.473	12 000		4.134
			12 000	4.134
			12 000	4.134
07/05/2025	11:21:29.451	130		4.14
			130	4.14
			130	4.14
07/05/2025	11:21:23.068	200		4.14
			200	4.14
			200	4.14
07/05/2025	11:20:25.318	5 303		4.14
			25	4.14
			250	4.14
			24	4.14
			4	4.14
			5 000	4.14
			5 303	4.14
07/05/2025	11:20:02.175	12 000		4.14
			300	4.14
			50	4.14
			70	4.14
			2 476	4.14
			7 000	4.14
			12 000	4.14
			500	4.14
			1 000	4.14
			121	4.14
			483	4.14
07/05/2025	11:19:41.967	500		4.142
			500	4.142
			500	4.142
07/05/2025	11:15:32.588	450		4.145
			450	4.145
			450	4.145
07/05/2025	11:12:01.461	910		4.143
			910	4.143
			910	4.143
07/05/2025	11:11:48.850	1		4.145
			1	4.145
			1	4.145
07/05/2025	11:10:17.234	1 000		4.1495
			1 000	4.1495
			1 000	4.1495
07/05/2025	11:09:24.140	60		4.149
			60	4.149
			60	4.149
07/05/2025	11:07:32.639	2 555		4.147
			2 555	4.147
			2 555	4.147
07/05/2025	11:05:45.250	59		4.1475
			59	4.1475
			59	4.1475
07/05/2025	11:01:51.982	150		4.151
			150	4.151
			150	4.151
07/05/2025	11:00:50.609	4 550		4.15
			1 000	4.15
			4 550	4.15
			50	4.15
			1 000	4.15
			2 500	4.15
07/05/2025	10:57:50.413	2 500		4.155
			2 500	4.155
			2 500	4.155
07/05/2025	10:55:57.363	700		4.1585
			700	4.1585
			700	4.1585
07/05/2025	10:55:43.073	750		4.1585
			750	4.1585
			750	4.1585
07/05/2025	10:54:28.208	800		4.1575
			800	4.1575
			800	4.1575
07/05/2025	10:54:12.814	3 000		4.154
			3 000	4.154
			3 000	4.154
07/05/2025	10:53:15.322	3 000		4.152
			3 000	4.152
			3 000	4.152
07/05/2025	10:52:33.893	100		4.1535
			100	4.1535
			100	4.1535
07/05/2025	10:52:20.964	911		4.1535
			911	4.1535
			911	4.1535
07/05/2025	10:51:22.901	1 000		4.1525
			1 000	4.1525
			1 000	4.1525
07/05/2025	10:50:34.663	888		4.153
			888	4.153
			888	4.153
07/05/2025	10:50:25.226	600		4.1525
			600	4.1525
			600	4.1525
07/05/2025	10:50:23.780	506		4.149
			506	4.149
			506	4.149
07/05/2025	10:49:30.377	2 500		4.151
			2 500	4.151
			2 500	4.151
07/05/2025	10:49:30.237	100		4.151
			100	4.151
			100	4.151

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: 1 651.00
Ask: 1 653.00
Volume: 89 339
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 21:55:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice