Tradegate Exchange

BP PLC

608

424

4.515

Date	Time	Volume	Order Volume	Price
16/06/2025	18:10:10.522	2 000		4.515
			2 000	4.515
			2 000	4.515
16/06/2025	18:10:06.551	1 899		4.5145
			1 899	4.5145
			1 899	4.5145
16/06/2025	18:07:02.848	3		4.5145
			3	4.5145
			3	4.5145
16/06/2025	18:02:59.034	23		4.5005
			23	4.5005
			23	4.5005
16/06/2025	18:02:57.425	23		4.514
			23	4.514
			23	4.514
16/06/2025	18:00:21.922	3 500		4.516
			3 500	4.516
			3 500	4.516
16/06/2025	17:59:07.675	1 000		4.527
			1 000	4.527
			1 000	4.527
16/06/2025	17:56:57.920	600		4.528
			600	4.528
			600	4.528
16/06/2025	17:56:57.889	250		4.528
			250	4.528
			125	4.528
			125	4.528
16/06/2025	17:56:25.491	1 000		4.511
			1 000	4.511
			1 000	4.511
16/06/2025	17:54:24.844	150		4.5105
			150	4.5105
			150	4.5105
16/06/2025	17:54:07.006	200		4.5165
			200	4.5165
			200	4.5165
16/06/2025	17:49:57.797	500		4.5105
			500	4.5105
			500	4.5105
16/06/2025	17:49:04.553	3 500		4.4995
			3 500	4.4995
			3 500	4.4995
16/06/2025	17:48:54.677	975		4.499
			975	4.499
			975	4.499
16/06/2025	17:46:15.706	1		4.5035
			1	4.5035
			1	4.5035
16/06/2025	17:44:35.805	2 000		4.49
			2 000	4.49
			2 000	4.49
16/06/2025	17:40:20.519	500		4.4895
			500	4.4895
			500	4.4895
16/06/2025	17:40:02.449	2 652		4.4825
			2 652	4.4825
			2 652	4.4825
16/06/2025	17:38:44.809	400		4.482
			400	4.482
			400	4.482
16/06/2025	17:36:26.615	25		4.482
			25	4.482
			25	4.482
16/06/2025	17:35:29.384	800		4.482
			800	4.482
			800	4.482
16/06/2025	17:35:24.189	817		4.482
			55	4.482
			73	4.482
			762	4.482
			544	4.482
			200	4.482
16/06/2025	17:27:47.245	100		4.4865
			100	4.4865
			100	4.4865
16/06/2025	17:27:01.179	1 000		4.4825
			1 000	4.4825
			1 000	4.4825
16/06/2025	17:25:36.937	12 000		4.4845
			12 000	4.4845
			12 000	4.4845
16/06/2025	17:24:52.692	500		4.4855
			500	4.4855
			500	4.4855
16/06/2025	17:22:51.069	10		4.486
			10	4.486
			10	4.486
16/06/2025	17:14:18.612	10		4.4885
			10	4.4885
			10	4.4885
16/06/2025	17:12:31.351	400		4.4985
			400	4.4985
			400	4.4985
16/06/2025	17:12:00.108	673		4.495
			673	4.495
			673	4.495
16/06/2025	17:04:25.089	4 300		4.492
			4 300	4.492
			4 300	4.492
16/06/2025	17:03:41.335	800		4.485
			800	4.485
			800	4.485
16/06/2025	17:02:13.601	1 000		4.483
			1 000	4.483
			1 000	4.483
16/06/2025	16:56:25.339	4 000		4.4755
			4 000	4.4755
			4 000	4.4755
16/06/2025	16:54:59.494	400		4.4785
			400	4.4785
			400	4.4785
16/06/2025	16:53:40.263	1 359		4.48
			1 359	4.48
			1 359	4.48
16/06/2025	16:53:02.145	1 359		4.4805
			1 359	4.4805
			1 359	4.4805
16/06/2025	16:51:52.985	470		4.478
			470	4.478
			470	4.478
16/06/2025	16:49:45.341	50		4.48
			50	4.48
			50	4.48
16/06/2025	16:48:45.820	500		4.479
			500	4.479
			500	4.479
16/06/2025	16:46:17.194	950		4.4725
			950	4.4725
			950	4.4725
16/06/2025	16:41:57.583	250		4.473
			250	4.473
			250	4.473
16/06/2025	16:40:24.181	200		4.466
			200	4.466
			200	4.466
16/06/2025	16:38:25.883	1 000		4.471
			1 000	4.471
			1 000	4.471
16/06/2025	16:37:38.599	3 000		4.473
			3 000	4.473
			3 000	4.473
16/06/2025	16:36:57.966	1 450		4.4695
			1 450	4.4695
			1 450	4.4695
16/06/2025	16:35:18.538	100		4.465
			100	4.465
			100	4.465
16/06/2025	16:32:16.112	2 000		4.466
			2 000	4.466
			2 000	4.466
16/06/2025	16:29:18.350	800		4.4655
			800	4.4655
			800	4.4655
16/06/2025	16:28:56.507	55		4.4695
			55	4.4695
			55	4.4695
16/06/2025	16:28:43.144	200		4.4705
			200	4.4705
			200	4.4705
16/06/2025	16:27:06.476	585		4.4745
			585	4.4745
			585	4.4745
16/06/2025	16:25:45.841	2 000		4.4755
			2 000	4.4755
			2 000	4.4755
16/06/2025	16:25:44.133	3 000		4.48
			3 000	4.48
			3 000	4.48
16/06/2025	16:25:04.993	1 000		4.483
			1 000	4.483
			1 000	4.483
16/06/2025	16:21:20.460	500		4.482
			500	4.482
			500	4.482
16/06/2025	16:20:12.974	150		4.47
			150	4.47
			150	4.47
16/06/2025	16:17:41.153	100		4.4635
			100	4.4635
			100	4.4635
16/06/2025	16:16:34.274	500		4.465
			500	4.465
			500	4.465
16/06/2025	16:16:28.246	130		4.469
			130	4.469
			130	4.469
16/06/2025	16:16:28.108	700		4.47
			700	4.47
			700	4.47
16/06/2025	16:16:08.458	249		4.4715
			249	4.4715
			249	4.4715
16/06/2025	16:15:14.900	1 141		4.4705
			1 141	4.4705
			1 141	4.4705
16/06/2025	16:14:14.790	1 000		4.4715
			1 000	4.4715
			1 000	4.4715
16/06/2025	16:13:10.793	200		4.4755
			200	4.4755
			200	4.4755
16/06/2025	16:12:33.764	700		4.476
			700	4.476
			700	4.476
16/06/2025	16:11:33.094	1 000		4.472
			1 000	4.472
			1 000	4.472
16/06/2025	16:09:42.237	223		4.471
			223	4.471
			223	4.471
16/06/2025	16:08:51.653	600		4.4715
			600	4.4715
			600	4.4715
16/06/2025	16:07:17.668	100		4.475
			100	4.475
			100	4.475
16/06/2025	16:05:54.627	2 000		4.4715
			2 000	4.4715
			2 000	4.4715
16/06/2025	16:05:34.266	2 000		4.468
			2 000	4.468
			2 000	4.468
16/06/2025	16:05:13.236	700		4.4625
			700	4.4625
			700	4.4625
16/06/2025	16:04:19.274	4 000		4.4755
			4 000	4.4755
			4 000	4.4755
16/06/2025	16:03:13.391	200		4.456
			200	4.456
			200	4.456
16/06/2025	16:02:53.003	3		4.4565
			3	4.4565
			3	4.4565
16/06/2025	16:02:39.135	217		4.455
			217	4.455
			217	4.455
16/06/2025	16:02:22.109	1		4.462
			1	4.462
			1	4.462
16/06/2025	16:00:51.151	400		4.4545
			400	4.4545
			400	4.4545
16/06/2025	16:00:51.070	3 000		4.4545
			3 000	4.4545
			3 000	4.4545
16/06/2025	16:00:50.973	145		4.46
			145	4.46
			145	4.46
16/06/2025	16:00:34.337	1		4.468
			1	4.468
			1	4.468
16/06/2025	16:00:01.972	54		4.471
			54	4.471
			54	4.471
16/06/2025	15:59:53.721	23		4.4695
			23	4.4695
			23	4.4695
16/06/2025	15:57:09.243	360		4.47
			360	4.47
			360	4.47
16/06/2025	15:56:25.443	1 165		4.475
			1 165	4.475
			1 165	4.475
16/06/2025	15:56:25.348	1 000		4.48
			1 000	4.48
			1 000	4.48
16/06/2025	15:55:58.151	115		4.485
			115	4.485
			115	4.485
16/06/2025	15:55:17.514	700		4.4995
			700	4.4995
			700	4.4995
16/06/2025	15:54:39.506	4 000		4.4975
			4 000	4.4975
			4 000	4.4975
16/06/2025	15:54:11.278	778		4.497
			778	4.497
			778	4.497
16/06/2025	15:54:08.891	325		4.50
			125	4.50
			325	4.50
			150	4.50
			50	4.50
16/06/2025	15:54:05.671	1 000		4.508
			1 000	4.508
			1 000	4.508
16/06/2025	15:53:51.420	3 000		4.5275
			3 000	4.5275
			3 000	4.5275
16/06/2025	15:48:46.131	500		4.5375
			500	4.5375
			500	4.5375
16/06/2025	15:47:58.812	6		4.5295
			6	4.5295
			6	4.5295
16/06/2025	15:46:22.907	2 000		4.528
			2 000	4.528
			2 000	4.528
16/06/2025	15:43:23.886	500		4.526
			500	4.526
			500	4.526
16/06/2025	15:43:15.643	5		4.526
			5	4.526
			5	4.526
16/06/2025	15:40:10.976	200		4.5215
			200	4.5215
			200	4.5215
16/06/2025	15:39:28.552	1		4.519
			1	4.519
			1	4.519
16/06/2025	15:38:26.487	1 652		4.518
			1 652	4.518
			1 652	4.518
16/06/2025	15:37:14.424	3 500		4.5225
			3 500	4.5225
			3 500	4.5225
16/06/2025	15:33:32.311	200		4.534
			200	4.534
			200	4.534
16/06/2025	15:32:46.254	4		4.528
			4	4.528
			4	4.528
16/06/2025	15:31:13.188	107		4.5205
			107	4.5205
			107	4.5205
16/06/2025	15:30:31.254	1 000		4.508
			1 000	4.508
			1 000	4.508
16/06/2025	15:25:06.342	3 100		4.51
			3 000	4.51
			3 100	4.51
			100	4.51
16/06/2025	15:23:50.814	133		4.515
			133	4.515
			133	4.515
16/06/2025	15:22:57.605	100		4.514
			100	4.514
			100	4.514
16/06/2025	15:13:00.471	125		4.52
			125	4.52
			125	4.52
16/06/2025	15:11:17.260	1 000		4.517
			1 000	4.517
			1 000	4.517
16/06/2025	15:04:02.253	250		4.5165
			250	4.5165
			250	4.5165
16/06/2025	15:03:53.265	1 000		4.513
			1 000	4.513
			1 000	4.513
16/06/2025	15:00:38.642	750		4.513
			750	4.513
			750	4.513
16/06/2025	14:50:00.237	2 000		4.5125
			2 000	4.5125
			2 000	4.5125
16/06/2025	14:47:20.509	1 107		4.515
			1 107	4.515
			1 107	4.515
16/06/2025	14:47:12.928	1 130		4.5155
			1 130	4.5155
			1 130	4.5155
16/06/2025	14:46:25.152	290		4.5155
			290	4.5155
			290	4.5155
16/06/2025	14:45:37.127	5		4.5185
			5	4.5185
			5	4.5185
16/06/2025	14:44:58.916	400		4.517
			400	4.517
			400	4.517
16/06/2025	14:42:39.862	800		4.517
			800	4.517
			800	4.517
16/06/2025	14:42:26.482	250		4.5195
			250	4.5195
			250	4.5195
16/06/2025	14:36:05.139	12 000		4.515
			12 000	4.515
			12 000	4.515
16/06/2025	14:35:39.790	650		4.4975
			650	4.4975
			500	4.4975
			150	4.4975
16/06/2025	14:35:11.016	7 640		4.50
			1 000	4.50
			400	4.50
			500	4.50
			150	4.50
			7 640	4.50
			2 300	4.50
			300	4.50
			215	4.50
			250	4.50
			500	4.50
			50	4.50
			125	4.50
			250	4.50
			1 000	4.50
			600	4.50
16/06/2025	14:35:10.913	1 700		4.501
			1 700	4.501
			1 700	4.501
16/06/2025	14:34:49.651	1 000		4.51
			250	4.51
			600	4.51
			150	4.51
			1 000	4.51
16/06/2025	14:34:49.533	2 780		4.52
			2 780	4.52
			80	4.52
			1 500	4.52
			1 000	4.52
			200	4.52
16/06/2025	14:32:00.876	750		4.529
			750	4.529
			750	4.529
16/06/2025	14:28:49.882	2		4.5335
			2	4.5335
			2	4.5335
16/06/2025	14:28:26.691	8 000		4.53
			8 000	4.53
			8 000	4.53
16/06/2025	14:27:56.099	12 000		4.53
			12 000	4.53
			12 000	4.53
16/06/2025	14:25:55.458	1		4.532
			1	4.532
			1	4.532
16/06/2025	14:25:40.425	407		4.531
			407	4.531
			407	4.531
16/06/2025	14:25:07.254	48		4.5305
			48	4.5305
			48	4.5305
16/06/2025	14:21:35.167	220		4.533
			220	4.533
			220	4.533
16/06/2025	14:17:55.097	700		4.536
			700	4.536
			700	4.536
16/06/2025	14:15:09.299	150		4.539
			150	4.539
			150	4.539
16/06/2025	14:14:32.403	1 200		4.5365
			1 200	4.5365
			1 200	4.5365
16/06/2025	14:14:31.692	10		4.5365
			10	4.5365
			10	4.5365
16/06/2025	14:10:54.678	100		4.5385
			100	4.5385
			100	4.5385
16/06/2025	14:05:44.729	100		4.5335
			100	4.5335
			100	4.5335
16/06/2025	14:05:15.157	205		4.5355
			205	4.5355
			205	4.5355
16/06/2025	14:01:59.764	1 100		4.5375
			1 100	4.5375
			1 100	4.5375
16/06/2025	14:01:21.546	26		4.5335
			26	4.5335
			26	4.5335
16/06/2025	13:51:43.857	217		4.539
			217	4.539
			217	4.539
16/06/2025	13:49:11.155	50		4.541
			50	4.541
			50	4.541
16/06/2025	13:47:43.289	350		4.5395
			350	4.5395
			350	4.5395
16/06/2025	13:41:55.858	200		4.5415
			200	4.5415
			200	4.5415
16/06/2025	13:34:11.188	1 766		4.536
			1 766	4.536
			1 766	4.536
16/06/2025	13:32:48.885	300		4.53
			300	4.53
			300	4.53
16/06/2025	13:31:56.797	1 000		4.53
			1 000	4.53
			1 000	4.53
16/06/2025	13:31:52.517	300		4.5315
			300	4.5315
			300	4.5315
16/06/2025	13:29:54.378	1 000		4.535
			1 000	4.535
			1 000	4.535
16/06/2025	13:23:56.315	1 000		4.538
			1 000	4.538
			1 000	4.538
16/06/2025	13:23:21.306	14		4.5335
			14	4.5335
			14	4.5335
16/06/2025	13:20:45.337	350		4.531
			350	4.531
			350	4.531
16/06/2025	13:17:55.376	1 000		4.527
			1 000	4.527
			1 000	4.527
16/06/2025	13:15:22.938	881		4.54
			881	4.54
			881	4.54
16/06/2025	13:11:16.598	78		4.528
			78	4.528
			78	4.528
16/06/2025	13:10:32.863	300		4.5285
			300	4.5285
			300	4.5285
16/06/2025	13:09:26.763	400		4.5225
			400	4.5225
			400	4.5225
16/06/2025	13:00:36.117	400		4.531
			400	4.531
			400	4.531
16/06/2025	13:00:21.840	500		4.5325
			500	4.5325
			500	4.5325
16/06/2025	12:58:37.806	4 876		4.526
			3 671	4.526
			4 876	4.526
			30	4.526
			75	4.526
			1 100	4.526
16/06/2025	12:58:02.813	1 124		4.5405
			1 124	4.5405
			1 124	4.5405
16/06/2025	12:57:24.201	7 000		4.5405
			7 000	4.5405
			7 000	4.5405
16/06/2025	12:54:10.027	180		4.544
			180	4.544
			180	4.544
16/06/2025	12:52:13.901	280		4.5415
			280	4.5415
			280	4.5415
16/06/2025	12:50:02.174	45		4.544
			45	4.544
			45	4.544
16/06/2025	12:49:56.245	190		4.546
			190	4.546
			190	4.546
16/06/2025	12:48:49.224	4 386		4.5485
			4 386	4.5485
			4 386	4.5485
16/06/2025	12:48:06.052	103		4.55
			103	4.55
			103	4.55
16/06/2025	12:44:01.623	300		4.5545
			300	4.5545
			300	4.5545
16/06/2025	12:26:33.813	40		4.5525
			40	4.5525
			40	4.5525
16/06/2025	12:15:27.523	435		4.558
			435	4.558
			435	4.558
16/06/2025	12:15:22.629	200		4.5585
			200	4.5585
			200	4.5585
16/06/2025	12:12:23.038	300		4.5545
			300	4.5545
			300	4.5545
16/06/2025	12:09:36.070	12		4.553
			12	4.553
			12	4.553
16/06/2025	12:06:40.748	4 500		4.553
			4 500	4.553
			4 500	4.553
16/06/2025	12:05:11.938	5 493		4.5475
			5 493	4.5475
			5 493	4.5475
16/06/2025	12:03:54.073	1 000		4.5425
			1 000	4.5425
			1 000	4.5425
16/06/2025	12:01:55.613	1 000		4.5425
			1 000	4.5425
			1 000	4.5425
16/06/2025	12:01:44.561	9 000		4.5435
			9 000	4.5435
			9 000	4.5435
16/06/2025	12:01:10.160	21		4.543
			21	4.543
			21	4.543
16/06/2025	11:59:28.045	2 000		4.5435
			2 000	4.5435
			2 000	4.5435
16/06/2025	11:57:45.744	70		4.543
			70	4.543
			70	4.543
16/06/2025	11:51:17.851	60		4.5315
			60	4.5315
			60	4.5315
16/06/2025	11:49:53.318	501		4.54
			501	4.54
			501	4.54
16/06/2025	11:49:48.853	250		4.5365
			250	4.5365
			250	4.5365
16/06/2025	11:48:31.941	500		4.54
			500	4.54
			500	4.54
16/06/2025	11:46:08.027	300		4.5445
			300	4.5445
			300	4.5445
16/06/2025	11:46:00.858	1 010		4.5425
			1 010	4.5425
			1 010	4.5425
16/06/2025	11:44:20.634	250		4.5435
			250	4.5435
			250	4.5435
16/06/2025	11:43:38.503	292		4.544
			292	4.544
			292	4.544
16/06/2025	11:43:08.985	244		4.5475
			244	4.5475
			244	4.5475
16/06/2025	11:43:02.479	1 080		4.5485
			1 080	4.5485
			1 080	4.5485
16/06/2025	11:37:39.347	1 000		4.55
			1 000	4.55
			1 000	4.55
16/06/2025	11:37:38.149	675		4.55
			675	4.55
			675	4.55
16/06/2025	11:37:09.221	400		4.5515
			400	4.5515
			400	4.5515
16/06/2025	11:31:39.176	11		4.5495
			11	4.5495
			11	4.5495
16/06/2025	11:30:07.612	2 907		4.5445
			2 907	4.5445
			2 907	4.5445
16/06/2025	11:23:53.630	100		4.552
			100	4.552
			100	4.552
16/06/2025	11:19:10.831	560		4.546
			560	4.546
			560	4.546
16/06/2025	11:17:34.874	250		4.5435
			250	4.5435
			250	4.5435
16/06/2025	11:16:52.518	500		4.539
			500	4.539
			500	4.539
16/06/2025	11:16:43.954	155		4.539
			155	4.539
			155	4.539
16/06/2025	11:16:34.758	1 000		4.539
			1 000	4.539
			1 000	4.539
16/06/2025	11:15:52.644	200		4.535
			200	4.535
			200	4.535
16/06/2025	11:15:51.560	560		4.5385
			560	4.5385
			560	4.5385
16/06/2025	11:15:02.107	500		4.535
			500	4.535
			500	4.535
16/06/2025	11:13:44.532	2 000		4.541
			2 000	4.541
			2 000	4.541
16/06/2025	11:13:37.825	4 229		4.54
			4 000	4.54
			4 229	4.54
			79	4.54
			150	4.54
16/06/2025	11:12:12.295	5		4.545
			5	4.545
			5	4.545
16/06/2025	11:11:23.126	70		4.542
			70	4.542
			70	4.542
16/06/2025	11:09:26.278	115		4.549
			115	4.549
			115	4.549
16/06/2025	11:09:25.595	3 739		4.55
			75	4.55
			3 000	4.55
			3 739	4.55
			439	4.55
			220	4.55
			5	4.55
16/06/2025	11:08:47.587	1 780		4.5505
			1 780	4.5505
			1 780	4.5505
16/06/2025	11:07:59.401	200		4.5545
			200	4.5545
			200	4.5545
16/06/2025	11:04:18.031	450		4.5585
			450	4.5585
			450	4.5585
16/06/2025	11:04:09.415	1 000		4.554
			1 000	4.554
			872	4.554
			128	4.554
16/06/2025	11:01:54.305	200		4.561
			200	4.561
			200	4.561
16/06/2025	11:01:08.674	200		4.5595
			200	4.5595
			200	4.5595
16/06/2025	11:00:08.085	221		4.558
			221	4.558
			1	4.558
			220	4.558
16/06/2025	10:58:33.349	10 000		4.5565
			10 000	4.5565
			10 000	4.5565
16/06/2025	10:56:09.992	650		4.559
			650	4.559
			650	4.559
16/06/2025	10:55:56.901	600		4.562
			600	4.562
			600	4.562
16/06/2025	10:55:43.065	300		4.5555
			300	4.5555
			300	4.5555
16/06/2025	10:55:30.018	4 000		4.5555
			4 000	4.5555
			4 000	4.5555
16/06/2025	10:55:29.891	555		4.56
			50	4.56
			255	4.56
			555	4.56
			250	4.56
16/06/2025	10:55:11.739	1 119		4.5605
			1 119	4.5605
			1 119	4.5605
16/06/2025	10:54:23.292	800		4.5605
			800	4.5605
			800	4.5605
16/06/2025	10:53:55.729	170		4.5635
			170	4.5635
			170	4.5635
16/06/2025	10:52:34.703	500		4.563
			500	4.563
			500	4.563
16/06/2025	10:49:59.302	20 767		4.569
			767	4.569
			20 617	4.569
			20 000	4.569
			150	4.569
16/06/2025	10:45:53.712	12 000		4.5695
			12 000	4.5695
			12 000	4.5695
16/06/2025	10:45:46.981	1 000		4.5675
			1 000	4.5675
			1 000	4.5675
16/06/2025	10:45:29.912	1 000		4.5705
			1 000	4.5705
			1 000	4.5705
16/06/2025	10:44:58.426	2 000		4.571
			2 000	4.571
			2 000	4.571
16/06/2025	10:44:51.034	11		4.57
			11	4.57
			11	4.57
16/06/2025	10:39:33.172	237		4.5675
			237	4.5675
			237	4.5675
16/06/2025	10:37:39.018	150		4.572
			150	4.572
			150	4.572
16/06/2025	10:36:12.374	6 500		4.5675
			6 500	4.5675
			6 500	4.5675
16/06/2025	10:35:30.558	6 000		4.57
			6 000	4.57
			6 000	4.57
16/06/2025	10:35:24.454	2 000		4.5725
			2 000	4.5725
			2 000	4.5725
16/06/2025	10:35:22.151	3 000		4.572
			3 000	4.572
			3 000	4.572
16/06/2025	10:34:46.637	500		4.5725
			500	4.5725
			500	4.5725
16/06/2025	10:34:33.893	3 000		4.5725
			3 000	4.5725
			3 000	4.5725
16/06/2025	10:34:09.176	3 000		4.5725
			3 000	4.5725
			3 000	4.5725
16/06/2025	10:30:07.211	14		4.5805
			14	4.5805
			14	4.5805
16/06/2025	10:30:06.830	2		4.5805
			2	4.5805
			2	4.5805
16/06/2025	10:30:02.156	226		4.578
			226	4.578
			226	4.578
16/06/2025	10:29:34.787	1 000		4.582
			1 000	4.582
			1 000	4.582
16/06/2025	10:28:52.364	1 000		4.582
			1 000	4.582
			1 000	4.582
16/06/2025	10:22:19.135	10		4.583
			10	4.583
			10	4.583
16/06/2025	10:22:11.936	440		4.583
			440	4.583
			440	4.583
16/06/2025	10:22:10.992	300		4.583
			300	4.583
			300	4.583
16/06/2025	10:21:48.749	11		4.5825
			11	4.5825
			11	4.5825
16/06/2025	10:19:49.485	200		4.5835
			200	4.5835
			200	4.5835
16/06/2025	10:18:58.747	12 000		4.58
			12 000	4.58
			12 000	4.58
16/06/2025	10:14:46.763	1 330		4.58
			1 330	4.58
			1 330	4.58
16/06/2025	10:14:32.676	1 330		4.5805
			1 330	4.5805
			1 330	4.5805
16/06/2025	10:11:04.331	2 230		4.58
			2 230	4.58
			2 230	4.58
16/06/2025	10:10:58.723	2 230		4.5805
			2 230	4.5805
			2 230	4.5805
16/06/2025	10:10:19.882	1 000		4.5815
			1 000	4.5815
			1 000	4.5815
16/06/2025	10:06:02.520	1		4.582
			1	4.582
			1	4.582
16/06/2025	10:05:03.956	25		4.5785
			25	4.5785
			25	4.5785
16/06/2025	10:03:34.028	2 200		4.5755
			2 200	4.5755
			2 200	4.5755
16/06/2025	10:03:33.967	4 120		4.58
			50	4.58
			3 720	4.58
			4 120	4.58
			350	4.58
16/06/2025	10:02:35.439	4 120		4.5805
			4 120	4.5805
			4 120	4.5805
16/06/2025	10:02:12.129	20		4.5805
			20	4.5805
			20	4.5805
16/06/2025	10:01:53.617	3		4.5805
			3	4.5805
			3	4.5805
16/06/2025	10:01:31.306	200		4.5865
			200	4.5865
			200	4.5865
16/06/2025	10:00:17.888	242		4.5855
			242	4.5855
			242	4.5855
16/06/2025	10:00:12.587	950		4.5875
			950	4.5875
			950	4.5875
16/06/2025	09:58:28.442	3 800		4.59
			3 800	4.59
			3 800	4.59
16/06/2025	09:57:25.096	1 710		4.5845
			1 710	4.5845
			1 710	4.5845
16/06/2025	09:56:10.201	3 000		4.5895
			3 000	4.5895
			3 000	4.5895
16/06/2025	09:55:35.584	2 000		4.589
			2 000	4.589
			2 000	4.589
16/06/2025	09:55:12.780	1 000		4.5805
			1 000	4.5805
			1 000	4.5805
16/06/2025	09:54:18.131	1		4.5855
			1	4.5855
			1	4.5855
16/06/2025	09:53:46.499	6 478		4.592
			6 478	4.592
			6 478	4.592
16/06/2025	09:53:29.756	12 000		4.592
			12 000	4.592
			12 000	4.592
16/06/2025	09:53:07.107	500		4.5885
			500	4.5885
			500	4.5885
16/06/2025	09:52:14.080	500		4.5945
			500	4.5945
			500	4.5945
16/06/2025	09:52:03.347	4 578		4.59
			30	4.59
			60	4.59
			653	4.59
			1 000	4.59
			200	4.59
			1 000	4.59
			435	4.59
			1 200	4.59
			4 578	4.59
16/06/2025	09:52:03.001	4 578		4.5905
			4 578	4.5905
			4 578	4.5905
16/06/2025	09:49:58.352	2 000		4.597
			2 000	4.597
			2 000	4.597
16/06/2025	09:47:58.133	5 000		4.593
			5 000	4.593
			5 000	4.593
16/06/2025	09:47:50.882	250		4.5925
			250	4.5925
			250	4.5925
16/06/2025	09:47:48.221	2 000		4.5925
			2 000	4.5925
			2 000	4.5925
16/06/2025	09:47:35.313	2 000		4.593
			2 000	4.593
			2 000	4.593
16/06/2025	09:47:03.245	5		4.593
			5	4.593
			5	4.593
16/06/2025	09:46:13.083	105		4.597
			105	4.597
			105	4.597
16/06/2025	09:45:53.289	6 000		4.5945
			6 000	4.5945
			6 000	4.5945
16/06/2025	09:45:04.584	6		4.597
			6	4.597
			6	4.597
16/06/2025	09:43:04.186	10		4.60
			10	4.60
			10	4.60
16/06/2025	09:40:09.176	350		4.6025
			350	4.6025
			350	4.6025
16/06/2025	09:39:20.862	350		4.6045
			350	4.6045
			350	4.6045
16/06/2025	09:38:31.461	28 700		4.6035
			350	4.6035
			28 000	4.6035
			350	4.6035
			28 700	4.6035
16/06/2025	09:36:06.298	12 000		4.604
			12 000	4.604
			12 000	4.604
16/06/2025	09:35:04.722	495		4.607
			495	4.607
			495	4.607
16/06/2025	09:34:08.019	650		4.6085
			650	4.6085
			650	4.6085
16/06/2025	09:33:59.383	500		4.6105
			500	4.6105
			500	4.6105
16/06/2025	09:32:42.644	300		4.6115
			300	4.6115
			300	4.6115
16/06/2025	09:32:06.086	649		4.6095
			649	4.6095
			649	4.6095
16/06/2025	09:31:47.919	50		4.6115
			50	4.6115
			50	4.6115
16/06/2025	09:30:39.801	218		4.6115
			218	4.6115
			218	4.6115
16/06/2025	09:30:23.577	124		4.6175
			124	4.6175
			124	4.6175
16/06/2025	09:30:16.699	1 239		4.617
			1 239	4.617
			1 239	4.617
16/06/2025	09:28:05.061	100		4.6095
			100	4.6095
			100	4.6095
16/06/2025	09:26:28.293	1 000		4.6085
			1 000	4.6085
			1 000	4.6085
16/06/2025	09:26:03.098	11		4.609
			11	4.609
			11	4.609
16/06/2025	09:25:16.142	100		4.6075
			100	4.6075
			100	4.6075

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: 1 761.50
Ask: 1 765.00
Volume: 70 239
-1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 18:15:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice