Tradegate Exchange

BP PLC

652

566

4.183

Date	Time	Volume	Order Volume	Price
06/05/2025	21:58:49.834	57		4.183
			57	4.183
			57	4.183
06/05/2025	21:58:30.334	250		4.182
			250	4.182
			250	4.182
06/05/2025	21:55:11.595	1 000		4.1755
			1 000	4.1755
			1 000	4.1755
06/05/2025	21:54:20.894	50		4.1805
			50	4.1805
			50	4.1805
06/05/2025	21:46:09.977	130		4.1855
			130	4.1855
			130	4.1855
06/05/2025	21:33:06.909	375		4.182
			375	4.182
			375	4.182
06/05/2025	21:30:18.767	3 000		4.1755
			3 000	4.1755
			3 000	4.1755
06/05/2025	21:27:28.488	2 394		4.1745
			2 394	4.1745
			2 394	4.1745
06/05/2025	21:23:12.929	1 000		4.171
			1 000	4.171
			1 000	4.171
06/05/2025	21:23:04.868	1 000		4.171
			1 000	4.171
			1 000	4.171
06/05/2025	21:20:49.783	1 000		4.1725
			1 000	4.1725
			1 000	4.1725
06/05/2025	21:18:28.064	3 500		4.1705
			3 500	4.1705
			3 500	4.1705
06/05/2025	21:15:35.313	1 500		4.171
			1 500	4.171
			1 500	4.171
06/05/2025	21:15:24.045	599		4.1715
			599	4.1715
			599	4.1715
06/05/2025	21:13:05.813	500		4.1715
			500	4.1715
			500	4.1715
06/05/2025	21:12:03.001	300		4.1755
			300	4.1755
			300	4.1755
06/05/2025	21:11:20.806	1 000		4.1705
			1 000	4.1705
			1 000	4.1705
06/05/2025	21:11:19.397	1 000		4.1705
			1 000	4.1705
			1 000	4.1705
06/05/2025	21:11:03.911	1 000		4.1705
			1 000	4.1705
			1 000	4.1705
06/05/2025	21:06:24.180	400		4.1725
			400	4.1725
			400	4.1725
06/05/2025	21:05:12.964	2 110		4.1705
			2 110	4.1705
			2 110	4.1705
06/05/2025	21:05:01.505	200		4.1705
			200	4.1705
			200	4.1705
06/05/2025	21:01:16.993	70		4.1815
			70	4.1815
			70	4.1815
06/05/2025	20:55:07.180	2 000		4.18
			2 000	4.18
			2 000	4.18
06/05/2025	20:54:51.762	2 000		4.1805
			2 000	4.1805
			2 000	4.1805
06/05/2025	20:54:45.359	700		4.1805
			700	4.1805
			700	4.1805
06/05/2025	20:36:15.793	250		4.1705
			150	4.1705
			100	4.1705
			250	4.1705
06/05/2025	20:34:51.833	35		4.1835
			35	4.1835
			35	4.1835
06/05/2025	20:25:30.153	1		4.183
			1	4.183
			1	4.183
06/05/2025	20:24:56.492	3 500		4.1815
			3 500	4.1815
			3 500	4.1815
06/05/2025	20:24:11.795	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
06/05/2025	20:18:11.247	500		4.176
			500	4.176
			500	4.176
06/05/2025	20:13:03.363	300		4.1745
			300	4.1745
			300	4.1745
06/05/2025	20:09:33.655	10		4.1755
			10	4.1755
			10	4.1755
06/05/2025	20:09:23.320	2 800		4.173
			2 800	4.173
			2 800	4.173
06/05/2025	20:09:00.501	2 800		4.1735
			2 800	4.1735
			2 800	4.1735
06/05/2025	20:07:44.252	8		4.1755
			8	4.1755
			8	4.1755
06/05/2025	20:07:00.308	200		4.177
			200	4.177
			200	4.177
06/05/2025	20:02:09.735	65		4.179
			65	4.179
			65	4.179
06/05/2025	19:55:49.414	800		4.18
			800	4.18
			800	4.18
06/05/2025	19:55:20.184	360		4.1805
			360	4.1805
			360	4.1805
06/05/2025	19:54:30.794	3 500		4.1805
			3 500	4.1805
			3 500	4.1805
06/05/2025	19:50:31.135	2 500		4.1705
			2 500	4.1705
			2 500	4.1705
06/05/2025	19:49:09.206	1 200		4.178
			400	4.178
			600	4.178
			1 200	4.178
			200	4.178
06/05/2025	19:48:58.966	1 220		4.1805
			1 220	4.1805
			1 220	4.1805
06/05/2025	19:48:58.657	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
06/05/2025	19:46:26.389	500		4.183
			500	4.183
			500	4.183
06/05/2025	19:46:25.642	1		4.1805
			1	4.1805
			1	4.1805
06/05/2025	19:45:54.149	40		4.182
			40	4.182
			40	4.182
06/05/2025	19:36:55.801	1		4.188
			1	4.188
			1	4.188
06/05/2025	19:36:50.661	400		4.188
			400	4.188
			400	4.188
06/05/2025	19:36:30.811	22		4.1875
			22	4.1875
			22	4.1875
06/05/2025	19:31:56.736	3 500		4.1935
			3 500	4.1935
			3 500	4.1935
06/05/2025	19:31:09.433	425		4.194
			425	4.194
			425	4.194
06/05/2025	19:30:02.926	2		4.1995
			2	4.1995
			2	4.1995
06/05/2025	19:25:36.237	2 500		4.196
			2 500	4.196
			2 500	4.196
06/05/2025	19:23:35.366	1 000		4.19
			1 000	4.19
			1 000	4.19
06/05/2025	19:21:04.243	3		4.1905
			3	4.1905
			3	4.1905
06/05/2025	19:20:47.585	1 203		4.1935
			1 203	4.1935
			1 203	4.1935
06/05/2025	19:20:42.697	63		4.1965
			63	4.1965
			63	4.1965
06/05/2025	19:20:19.492	650		4.194
			650	4.194
			650	4.194
06/05/2025	19:12:23.548	250		4.1905
			250	4.1905
			250	4.1905
06/05/2025	19:10:57.124	25		4.1995
			25	4.1995
			25	4.1995
06/05/2025	19:01:59.637	10		4.192
			10	4.192
			10	4.192
06/05/2025	19:01:07.599	2 500		4.187
			2 500	4.187
			2 500	4.187
06/05/2025	19:00:42.169	3 500		4.1995
			3 500	4.1995
			3 500	4.1995
06/05/2025	18:58:53.128	2 000		4.196
			2 000	4.196
			2 000	4.196
06/05/2025	18:58:29.637	1 000		4.185
			200	4.185
			800	4.185
			1 000	4.185
06/05/2025	18:52:09.638	1 000		4.2035
			1 000	4.2035
			1 000	4.2035
06/05/2025	18:51:11.101	3 500		4.196
			3 500	4.196
			3 500	4.196
06/05/2025	18:45:45.133	300		4.20
			300	4.20
			300	4.20
06/05/2025	18:25:06.342	1 191		4.1925
			1 191	4.1925
			1 191	4.1925
06/05/2025	18:22:56.016	55		4.1975
			55	4.1975
			55	4.1975
06/05/2025	18:16:16.060	1 200		4.217
			1 200	4.217
			1 200	4.217
06/05/2025	18:12:14.957	1 500		4.20
			1 500	4.20
			1 500	4.20
06/05/2025	18:11:25.737	3 500		4.20
			3 500	4.20
			3 500	4.20
06/05/2025	18:10:57.597	100		4.1995
			100	4.1995
			100	4.1995
06/05/2025	18:10:33.498	200		4.195
			200	4.195
			200	4.195
06/05/2025	18:09:56.489	1 500		4.1995
			1 500	4.1995
			1 500	4.1995
06/05/2025	18:09:13.094	250		4.199
			250	4.199
			250	4.199
06/05/2025	18:08:01.359	250		4.199
			250	4.199
			250	4.199
06/05/2025	18:04:42.017	600		4.1995
			600	4.1995
			600	4.1995
06/05/2025	18:03:27.566	8		4.189
			8	4.189
			8	4.189
06/05/2025	18:01:56.195	400		4.1905
			400	4.1905
			400	4.1905
06/05/2025	18:01:19.866	805		4.1895
			805	4.1895
			805	4.1895
06/05/2025	18:00:52.312	2 500		4.1995
			2 500	4.1995
			2 500	4.1995
06/05/2025	17:59:23.341	476		4.1995
			476	4.1995
			476	4.1995
06/05/2025	17:56:26.200	1 300		4.20
			1 300	4.20
			1 300	4.20
06/05/2025	17:56:22.991	695		4.1995
			695	4.1995
			620	4.1995
			75	4.1995
06/05/2025	17:54:06.242	400		4.2085
			400	4.2085
			400	4.2085
06/05/2025	17:53:06.783	639		4.205
			639	4.205
			639	4.205
06/05/2025	17:53:05.961	1 561		4.205
			1 300	4.205
			1 561	4.205
			261	4.205
06/05/2025	17:52:39.009	1 300		4.2065
			1 300	4.2065
			1 300	4.2065
06/05/2025	17:49:55.717	1 000		4.209
			1 000	4.209
			1 000	4.209
06/05/2025	17:48:57.273	719		4.207
			719	4.207
			719	4.207
06/05/2025	17:48:32.304	1 300		4.199
			1 300	4.199
			1 300	4.199
06/05/2025	17:47:30.784	1 300		4.1945
			1 300	4.1945
			1 300	4.1945
06/05/2025	17:45:33.053	1 300		4.1915
			775	4.1915
			525	4.1915
			1 300	4.1915
06/05/2025	17:44:21.661	300		4.2005
			300	4.2005
			300	4.2005
06/05/2025	17:42:04.695	1 000		4.202
			970	4.202
			1 000	4.202
			30	4.202
06/05/2025	17:39:54.927	525		4.2095
			525	4.2095
			525	4.2095
06/05/2025	17:39:17.433	200		4.204
			200	4.204
			200	4.204
06/05/2025	17:39:03.149	1 300		4.204
			1 300	4.204
			1 300	4.204
06/05/2025	17:38:52.810	1 000		4.2035
			1 000	4.2035
			1 000	4.2035
06/05/2025	17:37:22.050	150		4.204
			150	4.204
			150	4.204
06/05/2025	17:33:43.819	1 100		4.184
			1 100	4.184
			1 100	4.184
06/05/2025	17:33:42.907	1 300		4.184
			1 300	4.184
			1 300	4.184
06/05/2025	17:33:40.746	1 300		4.184
			1 300	4.184
			1 300	4.184
06/05/2025	17:33:29.265	1 300		4.184
			1 300	4.184
			1 300	4.184
06/05/2025	17:31:22.432	350		4.184
			350	4.184
			350	4.184
06/05/2025	17:30:34.238	2		4.184
			2	4.184
			2	4.184
06/05/2025	17:28:26.760	576		4.184
			576	4.184
			576	4.184
06/05/2025	17:27:34.072	500		4.1845
			500	4.1845
			500	4.1845
06/05/2025	17:26:37.718	400		4.187
			400	4.187
			400	4.187
06/05/2025	17:24:42.248	350		4.19
			350	4.19
			350	4.19
06/05/2025	17:22:59.238	6 500		4.1865
			6 500	4.1865
			6 500	4.1865
06/05/2025	17:22:40.653	324		4.1845
			324	4.1845
			324	4.1845
06/05/2025	17:22:03.928	150		4.1875
			150	4.1875
			150	4.1875
06/05/2025	17:20:56.852	8 000		4.189
			8 000	4.189
			8 000	4.189
06/05/2025	17:20:36.640	12 000		4.189
			12 000	4.189
			12 000	4.189
06/05/2025	17:19:46.441	250		4.1875
			250	4.1875
			250	4.1875
06/05/2025	17:17:59.370	99		4.1885
			99	4.1885
			99	4.1885
06/05/2025	17:17:29.175	300		4.1895
			300	4.1895
			300	4.1895
06/05/2025	17:16:59.921	1 300		4.19
			300	4.19
			1 000	4.19
			1 300	4.19
06/05/2025	17:16:21.938	140		4.1935
			140	4.1935
			140	4.1935
06/05/2025	17:13:09.959	4		4.1995
			4	4.1995
			4	4.1995
06/05/2025	17:13:08.707	1 000		4.2005
			1 000	4.2005
			1 000	4.2005
06/05/2025	17:12:17.206	283		4.1985
			283	4.1985
			283	4.1985
06/05/2025	17:11:54.129	320		4.1995
			320	4.1995
			320	4.1995
06/05/2025	17:08:10.666	168		4.203
			168	4.203
			168	4.203
06/05/2025	17:02:49.313	8 000		4.2015
			8 000	4.2015
			8 000	4.2015
06/05/2025	17:02:41.722	12 000		4.2015
			12 000	4.2015
			12 000	4.2015
06/05/2025	17:01:50.350	1 000		4.197
			1 000	4.197
			1 000	4.197
06/05/2025	17:01:48.780	12 000		4.197
			12 000	4.197
			12 000	4.197
06/05/2025	17:01:35.458	12 000		4.1965
			12 000	4.1965
			12 000	4.1965
06/05/2025	16:59:56.828	500		4.202
			500	4.202
			500	4.202
06/05/2025	16:57:06.018	953		4.1975
			953	4.1975
			953	4.1975
06/05/2025	16:57:05.663	907		4.196
			907	4.196
			907	4.196
06/05/2025	16:53:05.014	1 071		4.194
			1 071	4.194
			1 071	4.194
06/05/2025	16:52:32.745	400		4.1965
			400	4.1965
			400	4.1965
06/05/2025	16:50:34.525	300		4.2005
			300	4.2005
			300	4.2005
06/05/2025	16:49:57.803	21		4.2035
			21	4.2035
			21	4.2035
06/05/2025	16:47:10.329	340		4.202
			340	4.202
			340	4.202
06/05/2025	16:45:03.936	400		4.204
			400	4.204
			400	4.204
06/05/2025	16:44:03.359	3 610		4.2015
			3 610	4.2015
			3 610	4.2015
06/05/2025	16:43:59.911	300		4.202
			300	4.202
			300	4.202
06/05/2025	16:42:19.462	300		4.2075
			300	4.2075
			300	4.2075
06/05/2025	16:39:05.396	1 000		4.2205
			1 000	4.2205
			1 000	4.2205
06/05/2025	16:37:39.330	25		4.2215
			25	4.2215
			25	4.2215
06/05/2025	16:33:10.169	220		4.2295
			220	4.2295
			220	4.2295
06/05/2025	16:25:42.433	1 177		4.22
			1 177	4.22
			1 177	4.22
06/05/2025	16:25:25.609	28		4.223
			28	4.223
			28	4.223
06/05/2025	16:23:17.670	480		4.221
			480	4.221
			480	4.221
06/05/2025	16:22:46.187	1 000		4.2205
			1 000	4.2205
			1 000	4.2205
06/05/2025	16:19:32.742	1 000		4.2295
			1 000	4.2295
			1 000	4.2295
06/05/2025	16:19:20.040	2 784		4.23
			2 784	4.23
			2 784	4.23
06/05/2025	16:17:16.072	1 000		4.2135
			1 000	4.2135
			1 000	4.2135
06/05/2025	16:08:28.754	2 000		4.189
			2 000	4.189
			2 000	4.189
06/05/2025	16:05:59.317	225		4.20
			225	4.20
			225	4.20
06/05/2025	16:05:49.923	177		4.201
			177	4.201
			177	4.201
06/05/2025	16:02:48.750	500		4.198
			500	4.198
			500	4.198
06/05/2025	15:56:28.086	1 500		4.19
			1 500	4.19
			1 500	4.19
06/05/2025	15:50:49.149	2 150		4.17
			2 150	4.17
			150	4.17
			2 000	4.17
06/05/2025	15:50:44.215	2 150		4.1705
			2 150	4.1705
			2 150	4.1705
06/05/2025	15:49:21.046	2		4.1885
			2	4.1885
			2	4.1885
06/05/2025	15:48:46.651	250		4.1925
			250	4.1925
			250	4.1925
06/05/2025	15:47:28.484	1 788		4.195
			1 788	4.195
			1 788	4.195
06/05/2025	15:47:14.325	110		4.193
			110	4.193
			110	4.193
06/05/2025	15:45:51.100	4		4.208
			4	4.208
			4	4.208
06/05/2025	15:45:02.135	100		4.2005
			100	4.2005
			100	4.2005
06/05/2025	15:44:28.828	450		4.191
			450	4.191
			450	4.191
06/05/2025	15:43:48.839	500		4.199
			500	4.199
			500	4.199
06/05/2025	15:42:13.690	260		4.2095
			260	4.2095
			260	4.2095
06/05/2025	15:39:29.006	250		4.216
			250	4.216
			250	4.216
06/05/2025	15:38:56.244	258		4.214
			258	4.214
			258	4.214
06/05/2025	15:38:43.494	460		4.217
			460	4.217
			460	4.217
06/05/2025	15:38:38.408	2 000		4.219
			2 000	4.219
			2 000	4.219
06/05/2025	15:36:48.860	1		4.213
			1	4.213
			1	4.213
06/05/2025	15:36:05.961	4		4.2165
			4	4.2165
			4	4.2165
06/05/2025	15:36:01.227	1 000		4.2155
			1 000	4.2155
			1 000	4.2155
06/05/2025	15:33:45.870	24		4.215
			24	4.215
			24	4.215
06/05/2025	15:33:38.981	500		4.2115
			500	4.2115
			500	4.2115
06/05/2025	15:33:22.211	1 300		4.2145
			1 300	4.2145
			1 300	4.2145
06/05/2025	15:26:03.326	11		4.199
			11	4.199
			11	4.199
06/05/2025	15:23:56.061	125		4.20
			125	4.20
			125	4.20
06/05/2025	15:23:15.631	1 000		4.19
			1 000	4.19
			1 000	4.19
06/05/2025	15:20:58.486	21		4.1915
			21	4.1915
			21	4.1915
06/05/2025	15:20:51.102	1 250		4.193
			1 250	4.193
			1 250	4.193
06/05/2025	15:18:28.428	550		4.1855
			550	4.1855
			550	4.1855
06/05/2025	15:16:38.625	30		4.1925
			30	4.1925
			30	4.1925
06/05/2025	15:14:30.120	400		4.1945
			400	4.1945
			400	4.1945
06/05/2025	15:14:12.668	500		4.195
			500	4.195
			500	4.195
06/05/2025	15:13:21.284	4 000		4.195
			4 000	4.195
			4 000	4.195
06/05/2025	15:12:21.460	250		4.192
			250	4.192
			250	4.192
06/05/2025	15:10:57.953	70		4.181
			70	4.181
			70	4.181
06/05/2025	15:01:27.281	1 750		4.174
			1 750	4.174
			1 750	4.174
06/05/2025	15:00:38.857	5 000		4.176
			5 000	4.176
			5 000	4.176
06/05/2025	14:59:51.605	400		4.1795
			400	4.1795
			400	4.1795
06/05/2025	14:58:35.334	400		4.183
			400	4.183
			400	4.183
06/05/2025	14:53:12.281	100		4.1815
			100	4.1815
			100	4.1815
06/05/2025	14:52:39.405	1 000		4.18
			1 000	4.18
			1 000	4.18
06/05/2025	14:52:33.681	400		4.1805
			400	4.1805
			400	4.1805
06/05/2025	14:49:37.413	1 000		4.18
			1 000	4.18
			1 000	4.18
06/05/2025	14:49:23.560	1 000		4.18
			1 000	4.18
			1 000	4.18
06/05/2025	14:46:53.857	200		4.18
			200	4.18
			200	4.18
06/05/2025	14:41:54.344	30		4.1805
			30	4.1805
			30	4.1805
06/05/2025	14:40:52.061	1 000		4.1815
			1 000	4.1815
			1 000	4.1815
06/05/2025	14:40:20.896	50		4.183
			50	4.183
			50	4.183
06/05/2025	14:39:53.543	75		4.183
			75	4.183
			75	4.183
06/05/2025	14:38:51.113	12		4.1825
			12	4.1825
			12	4.1825
06/05/2025	14:34:08.435	280		4.172
			280	4.172
			280	4.172
06/05/2025	14:33:25.020	500		4.172
			500	4.172
			500	4.172
06/05/2025	14:33:01.011	1 000		4.1735
			1 000	4.1735
			1 000	4.1735
06/05/2025	14:33:00.846	12 000		4.1735
			12 000	4.1735
			12 000	4.1735
06/05/2025	14:32:37.277	12 000		4.1735
			12 000	4.1735
			12 000	4.1735
06/05/2025	14:31:48.719	1 000		4.175
			1 000	4.175
			1 000	4.175
06/05/2025	14:30:44.856	750		4.18
			750	4.18
			750	4.18
06/05/2025	14:30:39.974	1 000		4.183
			1 000	4.183
			1 000	4.183
06/05/2025	14:30:32.177	1 000		4.185
			1 000	4.185
			1 000	4.185
06/05/2025	14:27:05.748	1 000		4.185
			1 000	4.185
			1 000	4.185
06/05/2025	14:27:03.930	500		4.185
			500	4.185
			500	4.185
06/05/2025	14:25:59.131	1		4.1845
			1	4.1845
			1	4.1845
06/05/2025	14:24:56.022	1		4.185
			1	4.185
			1	4.185
06/05/2025	14:23:22.122	1		4.1825
			1	4.1825
			1	4.1825
06/05/2025	14:21:53.352	100		4.1845
			100	4.1845
			100	4.1845
06/05/2025	14:21:06.477	4		4.184
			4	4.184
			4	4.184
06/05/2025	14:20:52.326	1		4.1835
			1	4.1835
			1	4.1835
06/05/2025	14:18:33.548	5 000		4.182
			5 000	4.182
			5 000	4.182
06/05/2025	14:17:12.465	10 000		4.181
			10 000	4.181
			10 000	4.181
06/05/2025	14:16:23.941	3 000		4.185
			3 000	4.185
			3 000	4.185
06/05/2025	14:16:17.246	35		4.189
			35	4.189
			35	4.189
06/05/2025	14:15:13.669	100		4.1895
			100	4.1895
			100	4.1895
06/05/2025	14:11:32.954	1 750		4.187
			1 750	4.187
			25	4.187
			1 725	4.187
06/05/2025	14:11:15.755	1 750		4.187
			1 750	4.187
			1 750	4.187
06/05/2025	14:10:24.277	65		4.1905
			65	4.1905
			65	4.1905
06/05/2025	14:10:14.748	400		4.1905
			400	4.1905
			400	4.1905
06/05/2025	14:10:12.506	1		4.1885
			1	4.1885
			1	4.1885
06/05/2025	14:09:30.133	500		4.19
			500	4.19
			500	4.19
06/05/2025	14:09:00.610	2 500		4.192
			2 500	4.192
			2 500	4.192
06/05/2025	14:07:52.280	700		4.1905
			700	4.1905
			700	4.1905
06/05/2025	14:06:39.438	4 000		4.19
			4 000	4.19
			4 000	4.19
06/05/2025	14:06:01.863	1 500		4.1895
			1 500	4.1895
			1 500	4.1895
06/05/2025	14:04:09.767	100		4.188
			100	4.188
			100	4.188
06/05/2025	13:55:01.659	72		4.171
			72	4.171
			72	4.171
06/05/2025	13:51:24.987	12 000		4.165
			12 000	4.165
			12 000	4.165
06/05/2025	13:51:18.136	1 440		4.169
			1 440	4.169
			1 440	4.169
06/05/2025	13:45:40.814	2 500		4.164
			2 500	4.164
			2 500	4.164
06/05/2025	13:36:29.209	260		4.17
			260	4.17
			260	4.17
06/05/2025	13:32:02.669	4 500		4.1635
			4 500	4.1635
			4 500	4.1635
06/05/2025	13:30:46.271	20		4.164
			20	4.164
			20	4.164
06/05/2025	13:26:01.645	1 000		4.161
			1 000	4.161
			1 000	4.161
06/05/2025	13:25:27.374	350		4.1555
			350	4.1555
			350	4.1555
06/05/2025	13:24:08.790	5 000		4.1615
			5 000	4.1615
			5 000	4.1615
06/05/2025	13:23:47.140	1 000		4.1585
			1 000	4.1585
			750	4.1585
			250	4.1585
06/05/2025	13:20:43.417	49		4.1655
			49	4.1655
			49	4.1655
06/05/2025	13:18:44.554	6		4.1625
			6	4.1625
			6	4.1625
06/05/2025	13:13:25.089	30		4.159
			30	4.159
			30	4.159
06/05/2025	13:12:54.333	500		4.1635
			500	4.1635
			500	4.1635
06/05/2025	13:12:22.329	250		4.1635
			250	4.1635
			250	4.1635
06/05/2025	13:12:16.621	990		4.161
			990	4.161
			990	4.161
06/05/2025	13:11:35.278	500		4.1635
			500	4.1635
			500	4.1635
06/05/2025	13:11:32.333	97		4.161
			97	4.161
			97	4.161
06/05/2025	13:08:00.930	4 000		4.1565
			4 000	4.1565
			4 000	4.1565
06/05/2025	13:02:07.403	500		4.154
			500	4.154
			500	4.154
06/05/2025	13:00:41.491	250		4.157
			250	4.157
			250	4.157
06/05/2025	12:59:16.619	50		4.1475
			50	4.1475
			50	4.1475
06/05/2025	12:58:59.801	700		4.1475
			700	4.1475
			700	4.1475
06/05/2025	12:57:43.164	6		4.147
			6	4.147
			6	4.147
06/05/2025	12:56:53.504	260		4.146
			260	4.146
			260	4.146
06/05/2025	12:56:28.107	800		4.15
			800	4.15
			800	4.15
06/05/2025	12:56:18.748	500		4.151
			500	4.151
			500	4.151
06/05/2025	12:55:02.741	300		4.159
			300	4.159
			300	4.159
06/05/2025	12:53:14.576	260		4.1535
			260	4.1535
			260	4.1535
06/05/2025	12:52:49.130	40		4.153
			40	4.153
			40	4.153
06/05/2025	12:52:10.950	118		4.1545
			118	4.1545
			118	4.1545
06/05/2025	12:50:25.053	1 500		4.157
			1 500	4.157
			1 500	4.157
06/05/2025	12:50:17.766	5 000		4.157
			5 000	4.157
			5 000	4.157
06/05/2025	12:50:08.221	500		4.157
			500	4.157
			500	4.157
06/05/2025	12:48:14.430	2 000		4.153
			2 000	4.153
			2 000	4.153
06/05/2025	12:46:40.413	630		4.1545
			630	4.1545
			630	4.1545
06/05/2025	12:46:19.636	50		4.155
			50	4.155
			50	4.155
06/05/2025	12:44:58.114	12 000		4.1495
			12 000	4.1495
			12 000	4.1495
06/05/2025	12:44:37.022	1 000		4.1495
			1 000	4.1495
			1 000	4.1495
06/05/2025	12:44:34.978	778		4.1495
			778	4.1495
			778	4.1495
06/05/2025	12:43:19.467	620		4.151
			620	4.151
			620	4.151
06/05/2025	12:43:09.767	360		4.1515
			360	4.1515
			360	4.1515
06/05/2025	12:42:35.776	5 617		4.1515
			5 617	4.1515
			5 617	4.1515
06/05/2025	12:37:00.820	25		4.152
			25	4.152
			25	4.152
06/05/2025	12:36:24.974	1		4.1515
			1	4.1515
			1	4.1515
06/05/2025	12:36:16.321	1 200		4.152
			1 200	4.152
			1 200	4.152
06/05/2025	12:35:47.214	1 258		4.151
			1 258	4.151
			1 258	4.151
06/05/2025	12:33:49.280	680		4.15
			680	4.15
			680	4.15
06/05/2025	12:30:56.745	76		4.1485
			76	4.1485
			76	4.1485
06/05/2025	12:30:22.204	4 000		4.1515
			4 000	4.1515
			4 000	4.1515
06/05/2025	12:28:14.329	2 500		4.151
			2 500	4.151
			2 500	4.151
06/05/2025	12:27:42.415	500		4.151
			500	4.151
			500	4.151
06/05/2025	12:27:27.395	36		4.151
			36	4.151
			36	4.151
06/05/2025	12:26:46.341	120		4.15
			120	4.15
			120	4.15
06/05/2025	12:26:38.258	800		4.1475
			800	4.1475
			800	4.1475
06/05/2025	12:26:38.181	5 690		4.15
			2 000	4.15
			500	4.15
			20	4.15
			5 690	4.15
			600	4.15
			550	4.15
			500	4.15
			100	4.15
			95	4.15
			125	4.15
			200	4.15
			1 000	4.15
06/05/2025	12:26:28.488	1 246		4.151
			1 246	4.151
			1 246	4.151
06/05/2025	12:26:02.006	622		4.152
			622	4.152
			622	4.152
06/05/2025	12:25:54.106	360		4.152
			360	4.152
			360	4.152
06/05/2025	12:24:49.659	2 000		4.152
			2 000	4.152
			2 000	4.152
06/05/2025	12:24:37.210	1 000		4.152
			1 000	4.152
			1 000	4.152
06/05/2025	12:22:20.068	80		4.1505
			80	4.1505
			80	4.1505
06/05/2025	12:22:00.426	1 300		4.151
			1 300	4.151
			1 300	4.151
06/05/2025	12:21:58.003	1 300		4.152
			1 300	4.152
			1 300	4.152
06/05/2025	12:20:10.044	10 000		4.1545
			10 000	4.1545
			10 000	4.1545
06/05/2025	12:18:07.764	200		4.156
			200	4.156
			200	4.156
06/05/2025	12:15:43.344	1 800		4.1555
			1 800	4.1555
			1 800	4.1555
06/05/2025	12:14:06.426	3 800		4.16
			3 800	4.16
			3 800	4.16
06/05/2025	12:14:06.343	1 000		4.161
			1 000	4.161
			1 000	4.161
06/05/2025	12:13:40.748	2		4.164
			2	4.164
			2	4.164
06/05/2025	12:12:44.265	1 406		4.1595
			1 406	4.1595
			1 406	4.1595
06/05/2025	12:12:21.552	3		4.159
			3	4.159
			3	4.159
06/05/2025	12:11:55.603	121		4.16
			121	4.16
			121	4.16
06/05/2025	12:11:42.641	300		4.161
			300	4.161
			300	4.161
06/05/2025	12:09:50.353	3 000		4.1565
			3 000	4.1565
			3 000	4.1565
06/05/2025	12:09:16.061	250		4.158
			250	4.158
			250	4.158
06/05/2025	12:07:06.688	3		4.165
			3	4.165
			3	4.165
06/05/2025	12:04:22.594	750		4.164
			750	4.164
			750	4.164
06/05/2025	12:02:01.342	1 500		4.164
			1 500	4.164
			1 250	4.164
			250	4.164
06/05/2025	12:01:18.443	1		4.164
			1	4.164
			1	4.164
06/05/2025	11:57:24.027	1 300		4.171
			1 300	4.171
			1 300	4.171
06/05/2025	11:56:51.431	12 000		4.171
			12 000	4.171
			12 000	4.171

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: 1 645.00
Ask: 1 649.00
Volume: 147 839
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice