Tradegate Exchange

BP PLC

372

331

4.5365

Date	Time	Volume	Order Volume	Price
14/05/2025	21:56:04.087	900		4.5365
			900	4.5365
			900	4.5365
14/05/2025	21:48:14.346	1 000		4.54
			1 000	4.54
			1 000	4.54
14/05/2025	21:40:31.646	2 500		4.543
			2 500	4.543
			2 500	4.543
14/05/2025	21:36:07.664	3 500		4.546
			3 500	4.546
			3 500	4.546
14/05/2025	21:19:15.487	500		4.542
			500	4.542
			500	4.542
14/05/2025	21:11:34.499	2 500		4.54
			2 500	4.54
			2 500	4.54
14/05/2025	21:11:34.189	3 500		4.54
			3 500	4.54
			3 500	4.54
14/05/2025	21:11:25.920	2 000		4.5395
			2 000	4.5395
			2 000	4.5395
14/05/2025	21:05:35.604	100		4.5395
			100	4.5395
			100	4.5395
14/05/2025	21:04:54.711	58		4.5395
			58	4.5395
			58	4.5395
14/05/2025	20:59:12.721	500		4.5395
			500	4.5395
			500	4.5395
14/05/2025	20:38:49.566	2 200		4.54
			2 200	4.54
			2 200	4.54
14/05/2025	20:37:12.035	634		4.54
			500	4.54
			634	4.54
			134	4.54
14/05/2025	20:30:58.803	119		4.5285
			119	4.5285
			119	4.5285
14/05/2025	20:30:45.417	300		4.5285
			200	4.5285
			100	4.5285
			300	4.5285
14/05/2025	20:28:46.447	3 500		4.528
			3 500	4.528
			3 500	4.528
14/05/2025	20:23:26.520	1 009		4.5285
			1 009	4.5285
			1 009	4.5285
14/05/2025	20:21:54.198	1 800		4.5285
			1 800	4.5285
			1 800	4.5285
14/05/2025	20:19:35.940	101		4.5365
			101	4.5365
			101	4.5365
14/05/2025	20:17:16.940	11		4.5345
			11	4.5345
			11	4.5345
14/05/2025	20:14:09.150	3 500		4.528
			3 500	4.528
			3 500	4.528
14/05/2025	20:11:40.251	500		4.5305
			500	4.5305
			500	4.5305
14/05/2025	20:10:29.593	1 324		4.534
			1 324	4.534
			1 324	4.534
14/05/2025	19:58:51.453	69		4.5295
			69	4.5295
			69	4.5295
14/05/2025	19:55:49.796	800		4.531
			800	4.531
			800	4.531
14/05/2025	19:43:34.338	1 000		4.5355
			1 000	4.5355
			1 000	4.5355
14/05/2025	19:31:08.604	2 484		4.53
			2 484	4.53
			2 484	4.53
14/05/2025	19:30:47.238	130		4.53
			130	4.53
			130	4.53
14/05/2025	19:29:55.470	500		4.5395
			500	4.5395
			500	4.5395
14/05/2025	19:29:49.926	3 500		4.5395
			3 500	4.5395
			3 500	4.5395
14/05/2025	19:26:40.383	18		4.534
			18	4.534
			18	4.534
14/05/2025	19:17:31.070	125		4.54
			125	4.54
			125	4.54
14/05/2025	19:09:24.722	3 500		4.551
			3 500	4.551
			3 500	4.551
14/05/2025	19:08:55.709	3 500		4.555
			3 500	4.555
			3 500	4.555
14/05/2025	19:06:27.330	566		4.553
			566	4.553
			566	4.553
14/05/2025	19:00:42.425	90		4.555
			90	4.555
			90	4.555
14/05/2025	19:00:13.120	500		4.554
			500	4.554
			500	4.554
14/05/2025	18:52:36.992	100		4.5525
			100	4.5525
			100	4.5525
14/05/2025	18:51:42.657	555		4.5535
			555	4.5535
			555	4.5535
14/05/2025	18:51:21.322	1 206		4.553
			1 206	4.553
			1 206	4.553
14/05/2025	18:50:05.931	329		4.5525
			197	4.5525
			132	4.5525
			329	4.5525
14/05/2025	18:44:54.680	1 000		4.543
			1 000	4.543
			1 000	4.543
14/05/2025	18:41:47.573	1 000		4.5455
			1 000	4.5455
			1 000	4.5455
14/05/2025	18:41:23.781	500		4.5445
			500	4.5445
			500	4.5445
14/05/2025	18:40:29.473	500		4.54
			500	4.54
			500	4.54
14/05/2025	18:32:15.359	630		4.54
			630	4.54
			500	4.54
			130	4.54
14/05/2025	18:21:15.764	400		4.53
			400	4.53
			400	4.53
14/05/2025	18:20:25.418	2 700		4.533
			2 700	4.533
			2 700	4.533
14/05/2025	18:12:49.681	3 500		4.527
			3 500	4.527
			3 500	4.527
14/05/2025	18:05:13.696	6		4.529
			6	4.529
			6	4.529
14/05/2025	17:56:47.649	400		4.519
			270	4.519
			400	4.519
			130	4.519
14/05/2025	17:52:04.347	500		4.5275
			500	4.5275
			500	4.5275
14/05/2025	17:49:32.303	2 700		4.5305
			2 700	4.5305
			2 700	4.5305
14/05/2025	17:49:19.510	953		4.529
			53	4.529
			953	4.529
			900	4.529
14/05/2025	17:47:21.153	325		4.54
			325	4.54
			130	4.54
			195	4.54
14/05/2025	17:43:25.811	1		4.5405
			1	4.5405
			1	4.5405
14/05/2025	17:40:42.512	3 500		4.53
			3 500	4.53
			3 500	4.53
14/05/2025	17:40:30.026	19		4.531
			19	4.531
			19	4.531
14/05/2025	17:39:52.497	1		4.531
			1	4.531
			1	4.531
14/05/2025	17:38:10.121	450		4.532
			450	4.532
			450	4.532
14/05/2025	17:32:44.645	215		4.526
			215	4.526
			215	4.526
14/05/2025	17:28:05.062	800		4.5275
			800	4.5275
			800	4.5275
14/05/2025	17:27:08.344	500		4.532
			500	4.532
			500	4.532
14/05/2025	17:26:58.617	544		4.532
			544	4.532
			544	4.532
14/05/2025	17:26:58.213	1 200		4.532
			296	4.532
			1 200	4.532
			904	4.532
14/05/2025	17:26:52.999	1 200		4.532
			1 200	4.532
			1 200	4.532
14/05/2025	17:23:34.338	1 000		4.5235
			1 000	4.5235
			1 000	4.5235
14/05/2025	17:21:46.890	3 318		4.527
			3 318	4.527
			3 318	4.527
14/05/2025	17:19:39.130	2 915		4.52
			2 915	4.52
			2 915	4.52
14/05/2025	17:19:25.252	12 000		4.52
			12 000	4.52
			12 000	4.52
14/05/2025	17:18:38.786	5 000		4.521
			5 000	4.521
			5 000	4.521
14/05/2025	17:17:09.955	250		4.5265
			250	4.5265
			250	4.5265
14/05/2025	17:16:29.241	650		4.5265
			650	4.5265
			650	4.5265
14/05/2025	17:15:11.051	822		4.526
			822	4.526
			822	4.526
14/05/2025	17:12:17.143	250		4.5155
			250	4.5155
			250	4.5155
14/05/2025	16:55:06.379	3		4.516
			3	4.516
			3	4.516
14/05/2025	16:54:19.683	41		4.52
			41	4.52
			41	4.52
14/05/2025	16:52:24.868	1		4.5155
			1	4.5155
			1	4.5155
14/05/2025	16:49:16.554	4 435		4.512
			4 435	4.512
			4 435	4.512
14/05/2025	16:44:18.841	1 400		4.4955
			1 400	4.4955
			400	4.4955
			1 000	4.4955
14/05/2025	16:44:18.716	4 193		4.50
			800	4.50
			46	4.50
			320	4.50
			4 193	4.50
			1 000	4.50
			5	4.50
			22	4.50
			1 000	4.50
			1 000	4.50
14/05/2025	16:44:07.389	3 000		4.504
			3 000	4.504
			3 000	4.504
14/05/2025	16:43:28.309	4 193		4.5005
			4 193	4.5005
			4 193	4.5005
14/05/2025	16:42:57.038	1		4.5025
			1	4.5025
			1	4.5025
14/05/2025	16:40:42.167	2 220		4.506
			2 220	4.506
			2 220	4.506
14/05/2025	16:40:24.696	700		4.5015
			700	4.5015
			700	4.5015
14/05/2025	16:39:14.190	2 000		4.51
			2 000	4.51
			2 000	4.51
14/05/2025	16:38:50.102	2 000		4.5105
			2 000	4.5105
			2 000	4.5105
14/05/2025	16:37:51.158	2 215		4.515
			2 215	4.515
			2 215	4.515
14/05/2025	16:37:42.304	90		4.5155
			90	4.5155
			90	4.5155
14/05/2025	16:36:45.605	130		4.52
			130	4.52
			130	4.52
14/05/2025	16:28:18.440	50		4.538
			50	4.538
			50	4.538
14/05/2025	16:21:01.631	1 750		4.536
			1 750	4.536
			1 750	4.536
14/05/2025	16:18:44.546	585		4.54
			132	4.54
			585	4.54
			453	4.54
14/05/2025	16:16:07.857	500		4.531
			500	4.531
			500	4.531
14/05/2025	16:15:28.314	19		4.533
			19	4.533
			19	4.533
14/05/2025	16:12:49.191	2 500		4.538
			2 500	4.538
			2 500	4.538
14/05/2025	16:06:19.530	26		4.5315
			26	4.5315
			26	4.5315
14/05/2025	16:06:03.208	6		4.5365
			6	4.5365
			6	4.5365
14/05/2025	16:03:24.681	3 703		4.5285
			3 703	4.5285
			3 703	4.5285
14/05/2025	16:00:15.815	1 403		4.526
			1 403	4.526
			1 403	4.526
14/05/2025	16:00:12.387	600		4.527
			600	4.527
			600	4.527
14/05/2025	16:00:02.134	1		4.5295
			1	4.5295
			1	4.5295
14/05/2025	15:59:36.583	20		4.5325
			20	4.5325
			20	4.5325
14/05/2025	15:52:00.088	562		4.5315
			562	4.5315
			562	4.5315
14/05/2025	15:49:07.028	2		4.527
			2	4.527
			2	4.527
14/05/2025	15:48:12.108	10 986		4.525
			10 986	4.525
			10 986	4.525
14/05/2025	15:46:06.516	12 000		4.528
			12 000	4.528
			12 000	4.528
14/05/2025	15:45:25.531	3		4.5235
			3	4.5235
			3	4.5235
14/05/2025	15:45:12.341	16		4.5235
			16	4.5235
			16	4.5235
14/05/2025	15:45:08.717	1 500		4.5235
			1 500	4.5235
			1 500	4.5235
14/05/2025	15:42:20.747	872		4.5165
			872	4.5165
			872	4.5165
14/05/2025	15:39:27.159	1 000		4.512
			1 000	4.512
			1 000	4.512
14/05/2025	15:37:31.098	132		4.514
			132	4.514
			132	4.514
14/05/2025	15:33:30.222	400		4.52
			400	4.52
			400	4.52
14/05/2025	15:30:17.998	1 500		4.533
			1 500	4.533
			1 500	4.533
14/05/2025	15:30:01.591	1 000		4.53
			1 000	4.53
			1 000	4.53
14/05/2025	15:26:46.472	1 100		4.5385
			1 100	4.5385
			1 100	4.5385
14/05/2025	15:22:42.632	100		4.5395
			100	4.5395
			100	4.5395
14/05/2025	15:21:52.553	3 000		4.54
			3 000	4.54
			3 000	4.54
14/05/2025	15:20:16.020	562		4.5405
			562	4.5405
			562	4.5405
14/05/2025	15:19:41.716	100		4.547
			100	4.547
			100	4.547
14/05/2025	15:14:32.395	12		4.545
			12	4.545
			12	4.545
14/05/2025	15:07:26.229	2		4.547
			2	4.547
			2	4.547
14/05/2025	15:05:25.876	1		4.5405
			1	4.5405
			1	4.5405
14/05/2025	15:03:57.047	730		4.536
			730	4.536
			730	4.536
14/05/2025	15:00:50.887	260		4.5415
			260	4.5415
			260	4.5415
14/05/2025	14:45:17.637	550		4.545
			550	4.545
			550	4.545
14/05/2025	14:44:55.144	99		4.545
			99	4.545
			99	4.545
14/05/2025	14:43:11.022	2 000		4.54
			2 000	4.54
			2 000	4.54
14/05/2025	14:43:04.041	2 000		4.5395
			2 000	4.5395
			2 000	4.5395
14/05/2025	14:40:29.550	173		4.5395
			173	4.5395
			173	4.5395
14/05/2025	14:39:14.599	172		4.54
			172	4.54
			172	4.54
14/05/2025	14:38:14.114	25		4.542
			25	4.542
			25	4.542
14/05/2025	14:38:01.892	50		4.5425
			50	4.5425
			50	4.5425
14/05/2025	14:36:31.320	2 500		4.537
			2 500	4.537
			2 500	4.537
14/05/2025	14:36:30.321	272		4.537
			272	4.537
			272	4.537
14/05/2025	14:27:56.613	20		4.526
			20	4.526
			20	4.526
14/05/2025	14:24:54.872	750		4.5205
			750	4.5205
			750	4.5205
14/05/2025	14:21:59.710	200		4.5285
			200	4.5285
			200	4.5285
14/05/2025	14:18:45.524	313		4.5265
			313	4.5265
			313	4.5265
14/05/2025	14:16:44.843	5 000		4.53
			5 000	4.53
			5 000	4.53
14/05/2025	14:16:32.652	215		4.5315
			215	4.5315
			215	4.5315
14/05/2025	14:15:27.882	313		4.533
			313	4.533
			313	4.533
14/05/2025	14:12:01.641	303		4.5315
			303	4.5315
			303	4.5315
14/05/2025	14:11:40.911	1 000		4.534
			1 000	4.534
			1 000	4.534
14/05/2025	14:11:38.035	1		4.534
			1	4.534
			1	4.534
14/05/2025	14:10:55.367	1		4.5325
			1	4.5325
			1	4.5325
14/05/2025	14:10:04.432	3		4.5305
			3	4.5305
			3	4.5305
14/05/2025	14:05:48.401	827		4.5315
			827	4.5315
			827	4.5315
14/05/2025	14:05:34.523	4 400		4.5315
			4 400	4.5315
			4 400	4.5315
14/05/2025	13:59:51.162	1 323		4.533
			1 323	4.533
			1 023	4.533
			300	4.533
14/05/2025	13:58:57.557	444		4.5375
			444	4.5375
			444	4.5375
14/05/2025	13:58:47.652	66		4.538
			66	4.538
			66	4.538
14/05/2025	13:52:37.150	350		4.5385
			350	4.5385
			350	4.5385
14/05/2025	13:52:31.839	1 500		4.5385
			1 500	4.5385
			1 500	4.5385
14/05/2025	13:51:05.275	1 474		4.533
			1 474	4.533
			1 474	4.533
14/05/2025	13:51:04.298	1 000		4.538
			1 000	4.538
			1 000	4.538
14/05/2025	13:40:39.072	1 000		4.5395
			1 000	4.5395
			1 000	4.5395
14/05/2025	13:40:14.500	500		4.5395
			500	4.5395
			484	4.5395
			16	4.5395
14/05/2025	13:35:18.094	1 000		4.545
			1 000	4.545
			1 000	4.545
14/05/2025	13:33:23.043	12 000		4.5465
			12 000	4.5465
			12 000	4.5465
14/05/2025	13:23:37.584	550		4.5415
			550	4.5415
			550	4.5415
14/05/2025	13:19:57.693	1 000		4.5415
			1 000	4.5415
			1 000	4.5415
14/05/2025	13:19:44.521	5		4.542
			5	4.542
			5	4.542
14/05/2025	13:14:28.557	250		4.546
			250	4.546
			250	4.546
14/05/2025	13:10:06.126	1 000		4.545
			1 000	4.545
			1 000	4.545
14/05/2025	13:06:37.390	200		4.5375
			200	4.5375
			200	4.5375
14/05/2025	13:06:23.648	15		4.5355
			15	4.5355
			15	4.5355
14/05/2025	13:05:58.853	20 933		4.541
			20 803	4.541
			130	4.541
			20 933	4.541
14/05/2025	13:04:04.347	47		4.534
			47	4.534
			47	4.534
14/05/2025	12:54:49.461	550		4.5235
			550	4.5235
			550	4.5235
14/05/2025	12:53:41.924	500		4.52
			500	4.52
			500	4.52
14/05/2025	12:53:01.189	402		4.517
			402	4.517
			402	4.517
14/05/2025	12:48:56.026	400		4.5215
			400	4.5215
			400	4.5215
14/05/2025	12:45:22.487	3 000		4.5135
			3 000	4.5135
			3 000	4.5135
14/05/2025	12:41:39.971	111		4.5185
			111	4.5185
			111	4.5185
14/05/2025	12:38:05.879	150		4.519
			150	4.519
			150	4.519
14/05/2025	12:37:56.177	2 000		4.52
			2 000	4.52
			2 000	4.52
14/05/2025	12:27:38.171	300		4.5075
			300	4.5075
			300	4.5075
14/05/2025	12:26:14.860	660		4.5135
			660	4.5135
			660	4.5135
14/05/2025	12:25:57.307	100		4.5135
			100	4.5135
			100	4.5135
14/05/2025	12:25:55.881	440		4.514
			440	4.514
			440	4.514
14/05/2025	12:24:46.007	3 400		4.51
			3 400	4.51
			3 400	4.51
14/05/2025	12:22:35.129	250		4.515
			250	4.515
			250	4.515
14/05/2025	12:21:17.107	3 000		4.51
			3 000	4.51
			3 000	4.51
14/05/2025	12:21:11.003	12 000		4.51
			12 000	4.51
			12 000	4.51
14/05/2025	12:20:06.294	90		4.5095
			90	4.5095
			90	4.5095
14/05/2025	12:17:31.717	5		4.5075
			5	4.5075
			5	4.5075
14/05/2025	12:16:37.081	2		4.5095
			2	4.5095
			2	4.5095
14/05/2025	12:15:24.988	2		4.508
			2	4.508
			2	4.508
14/05/2025	12:14:04.947	750		4.5095
			750	4.5095
			750	4.5095
14/05/2025	12:06:32.006	2		4.509
			2	4.509
			2	4.509
14/05/2025	12:05:52.661	1 250		4.5015
			1 250	4.5015
			1 250	4.5015
14/05/2025	12:05:40.649	200		4.5065
			200	4.5065
			200	4.5065
14/05/2025	12:04:38.177	2		4.5075
			2	4.5075
			2	4.5075
14/05/2025	12:00:47.449	1 000		4.5065
			1 000	4.5065
			1 000	4.5065
14/05/2025	11:59:51.098	1 750		4.508
			1 750	4.508
			1 750	4.508
14/05/2025	11:58:27.451	780		4.5085
			780	4.5085
			780	4.5085
14/05/2025	11:58:15.046	750		4.512
			750	4.512
			750	4.512
14/05/2025	11:56:24.914	11 000		4.511
			11 000	4.511
			11 000	4.511
14/05/2025	11:56:12.857	1		4.511
			1	4.511
			1	4.511
14/05/2025	11:53:14.464	500		4.51
			500	4.51
			500	4.51
14/05/2025	11:51:34.654	2 000		4.5085
			2 000	4.5085
			2 000	4.5085
14/05/2025	11:49:23.103	850		4.5045
			850	4.5045
			850	4.5045
14/05/2025	11:45:30.402	89		4.5135
			89	4.5135
			89	4.5135
14/05/2025	11:45:28.321	250		4.5135
			250	4.5135
			250	4.5135
14/05/2025	11:44:12.959	120		4.5135
			120	4.5135
			120	4.5135
14/05/2025	11:41:44.099	4 001		4.5155
			4 001	4.5155
			4 001	4.5155
14/05/2025	11:39:40.060	10		4.5215
			10	4.5215
			10	4.5215
14/05/2025	11:37:20.263	406		4.521
			406	4.521
			406	4.521
14/05/2025	11:31:28.581	1 000		4.5285
			1 000	4.5285
			1 000	4.5285
14/05/2025	11:30:41.898	1 646		4.5275
			1 646	4.5275
			1 646	4.5275
14/05/2025	11:24:04.186	3		4.5155
			3	4.5155
			3	4.5155
14/05/2025	11:23:50.187	19		4.522
			19	4.522
			19	4.522
14/05/2025	11:21:14.627	4 000		4.5225
			4 000	4.5225
			4 000	4.5225
14/05/2025	11:20:28.114	300		4.5205
			300	4.5205
			300	4.5205
14/05/2025	11:17:56.251	3 335		4.519
			3 335	4.519
			3 335	4.519
14/05/2025	11:16:22.580	2 500		4.516
			2 500	4.516
			2 500	4.516
14/05/2025	11:14:59.800	1 000		4.5185
			1 000	4.5185
			1 000	4.5185
14/05/2025	11:10:52.036	22		4.512
			22	4.512
			22	4.512
14/05/2025	11:06:59.894	250		4.519
			250	4.519
			250	4.519
14/05/2025	11:05:07.239	100		4.509
			100	4.509
			100	4.509
14/05/2025	11:04:17.050	1 500		4.508
			1 500	4.508
			1 500	4.508
14/05/2025	11:01:55.178	25		4.516
			25	4.516
			25	4.516
14/05/2025	11:00:44.284	20		4.5105
			20	4.5105
			20	4.5105
14/05/2025	10:59:57.012	500		4.514
			500	4.514
			500	4.514
14/05/2025	10:58:20.989	200		4.516
			200	4.516
			200	4.516
14/05/2025	10:50:11.985	1		4.5125
			1	4.5125
			1	4.5125
14/05/2025	10:49:34.762	2		4.5115
			2	4.5115
			2	4.5115
14/05/2025	10:48:42.073	350		4.51
			350	4.51
			350	4.51
14/05/2025	10:48:23.972	105		4.5115
			105	4.5115
			105	4.5115
14/05/2025	10:48:03.097	443		4.5115
			443	4.5115
			443	4.5115
14/05/2025	10:44:03.803	300		4.511
			300	4.511
			300	4.511
14/05/2025	10:40:03.211	250		4.5155
			250	4.5155
			250	4.5155
14/05/2025	10:32:46.128	1 000		4.514
			1 000	4.514
			1 000	4.514
14/05/2025	10:28:53.308	111		4.516
			111	4.516
			111	4.516
14/05/2025	10:22:35.224	2 132		4.52
			132	4.52
			1 000	4.52
			2 132	4.52
			1 000	4.52
14/05/2025	10:22:22.043	296		4.5205
			296	4.5205
			296	4.5205
14/05/2025	10:21:37.503	1 500		4.5205
			1 500	4.5205
			1 500	4.5205
14/05/2025	10:21:34.866	1 000		4.523
			1 000	4.523
			1 000	4.523
14/05/2025	10:20:21.844	2 130		4.5205
			2 130	4.5205
			2 130	4.5205
14/05/2025	10:18:43.481	10 000		4.5245
			10 000	4.5245
			10 000	4.5245
14/05/2025	10:18:23.185	12 000		4.5235
			12 000	4.5235
			12 000	4.5235
14/05/2025	10:17:21.911	2 130		4.5205
			2 130	4.5205
			2 130	4.5205
14/05/2025	10:11:00.642	2 500		4.529
			2 500	4.529
			2 500	4.529
14/05/2025	10:10:32.626	500		4.528
			500	4.528
			500	4.528
14/05/2025	10:10:26.866	501		4.5285
			501	4.5285
			501	4.5285
14/05/2025	10:09:57.950	1 501		4.529
			1 501	4.529
			501	4.529
			1 000	4.529
14/05/2025	10:06:17.664	199		4.532
			199	4.532
			199	4.532
14/05/2025	10:04:18.013	1 828		4.54
			500	4.54
			1 828	4.54
			128	4.54
			1 200	4.54
14/05/2025	10:04:16.795	30		4.5365
			30	4.5365
			30	4.5365
14/05/2025	10:03:45.158	1 828		4.5405
			1 828	4.5405
			1 828	4.5405
14/05/2025	10:01:01.386	242		4.5455
			242	4.5455
			242	4.5455
14/05/2025	10:00:07.288	1 800		4.544
			1 800	4.544
			1 800	4.544
14/05/2025	10:00:06.820	200		4.549
			200	4.549
			200	4.549
14/05/2025	09:59:32.162	1 000		4.5485
			1 000	4.5485
			1 000	4.5485
14/05/2025	09:58:36.179	460		4.543
			460	4.543
			460	4.543
14/05/2025	09:54:39.036	642		4.542
			642	4.542
			642	4.542
14/05/2025	09:51:50.250	600		4.546
			600	4.546
			600	4.546
14/05/2025	09:50:40.030	877		4.5405
			877	4.5405
			877	4.5405
14/05/2025	09:45:13.024	87		4.549
			87	4.549
			87	4.549
14/05/2025	09:44:27.087	501		4.5485
			501	4.5485
			501	4.5485
14/05/2025	09:41:14.664	1 456		4.5465
			1 456	4.5465
			456	4.5465
			1 000	4.5465
14/05/2025	09:39:53.516	300		4.546
			300	4.546
			300	4.546
14/05/2025	09:35:59.019	1 000		4.55
			1 000	4.55
			1 000	4.55
14/05/2025	09:34:56.156	150		4.5545
			150	4.5545
			150	4.5545
14/05/2025	09:32:54.723	6 000		4.5535
			6 000	4.5535
			6 000	4.5535
14/05/2025	09:32:41.264	2 000		4.554
			480	4.554
			2 000	4.554
			1 520	4.554
14/05/2025	09:31:22.466	1		4.55
			1	4.55
			1	4.55
14/05/2025	09:30:37.652	15		4.5515
			15	4.5515
			15	4.5515
14/05/2025	09:30:33.344	911		4.5505
			911	4.5505
			911	4.5505
14/05/2025	09:30:26.037	3 000		4.544
			3 000	4.544
			3 000	4.544
14/05/2025	09:30:16.046	2 000		4.5465
			2 000	4.5465
			2 000	4.5465
14/05/2025	09:28:46.635	12 000		4.5435
			12 000	4.5435
			12 000	4.5435
14/05/2025	09:28:03.229	1 000		4.541
			1 000	4.541
			1 000	4.541
14/05/2025	09:27:48.843	650		4.5405
			650	4.5405
			650	4.5405
14/05/2025	09:27:38.632	758		4.546
			758	4.546
			758	4.546
14/05/2025	09:25:48.488	12 000		4.5435
			12 000	4.5435
			12 000	4.5435
14/05/2025	09:24:05.617	3 000		4.55
			1 000	4.55
			3 000	4.55
			1 500	4.55
			500	4.55
14/05/2025	09:22:12.302	1 000		4.5575
			1 000	4.5575
			1 000	4.5575
14/05/2025	09:21:25.738	9		4.5505
			9	4.5505
			9	4.5505
14/05/2025	09:20:02.459	438		4.5565
			438	4.5565
			438	4.5565
14/05/2025	09:19:57.088	1 000		4.5545
			1 000	4.5545
			1 000	4.5545
14/05/2025	09:19:55.865	65		4.5595
			65	4.5595
			65	4.5595
14/05/2025	09:19:37.770	300		4.555
			300	4.555
			300	4.555
14/05/2025	09:19:35.746	10		4.5595
			10	4.5595
			10	4.5595
14/05/2025	09:18:45.592	125		4.56
			125	4.56
			125	4.56
14/05/2025	09:16:28.626	100		4.5715
			100	4.5715
			100	4.5715
14/05/2025	09:15:53.750	120		4.5805
			120	4.5805
			120	4.5805
14/05/2025	09:14:38.470	2 200		4.5775
			2 200	4.5775
			2 200	4.5775
14/05/2025	09:14:36.380	300		4.583
			300	4.583
			300	4.583
14/05/2025	09:14:29.023	50		4.5775
			50	4.5775
			50	4.5775
14/05/2025	09:14:00.222	190		4.583
			190	4.583
			190	4.583
14/05/2025	09:12:26.102	1 000		4.582
			1 000	4.582
			1 000	4.582
14/05/2025	09:11:39.825	11		4.5765
			11	4.5765
			11	4.5765
14/05/2025	09:11:04.118	44		4.582
			44	4.582
			44	4.582
14/05/2025	09:09:36.487	25		4.5835
			25	4.5835
			25	4.5835
14/05/2025	09:08:25.823	400		4.588
			400	4.588
			400	4.588
14/05/2025	09:08:01.036	325		4.58
			125	4.58
			200	4.58
			325	4.58
14/05/2025	09:06:48.135	252		4.576
			252	4.576
			252	4.576
14/05/2025	09:04:57.981	1 000		4.5715
			1 000	4.5715
			1 000	4.5715
14/05/2025	09:04:35.244	1 300		4.5715
			1 300	4.5715
			1 300	4.5715
14/05/2025	08:55:54.872	225		4.557
			225	4.557
			225	4.557
14/05/2025	08:53:34.345	217		4.5635
			217	4.5635
			217	4.5635
14/05/2025	08:51:05.188	500		4.5635
			500	4.5635
			500	4.5635
14/05/2025	08:50:48.994	3 500		4.563
			3 500	4.563
			3 500	4.563
14/05/2025	08:49:58.350	500		4.554
			500	4.554
			500	4.554
14/05/2025	08:49:53.792	3 500		4.557
			3 500	4.557
			3 500	4.557
14/05/2025	08:44:44.419	50		4.567
			50	4.567
			50	4.567
14/05/2025	08:44:21.552	1 541		4.566
			1 541	4.566
			1 541	4.566
14/05/2025	08:44:12.009	3 500		4.562
			3 500	4.562
			3 500	4.562
14/05/2025	08:39:01.335	1 000		4.561
			1 000	4.561
			1 000	4.561
14/05/2025	08:33:15.230	100		4.5625
			100	4.5625
			100	4.5625
14/05/2025	08:29:15.452	1 000		4.5625
			1 000	4.5625
			1 000	4.5625
14/05/2025	08:26:26.855	70		4.561
			70	4.561
			70	4.561
14/05/2025	08:20:46.878	340		4.551
			340	4.551
			340	4.551
14/05/2025	08:17:38.532	220		4.56
			129	4.56
			91	4.56
			220	4.56
14/05/2025	08:11:11.522	1		4.56
			1	4.56
			1	4.56
14/05/2025	08:03:43.267	1 500		4.56
			125	4.56
			1 375	4.56
			1 500	4.56
14/05/2025	08:00:08.287	2		4.5575
			2	4.5575
			2	4.5575
14/05/2025	08:00:05.871	57		4.549
			57	4.549
			48	4.549
			9	4.549
14/05/2025	07:56:39.222	1 000		4.5515
			1 000	4.5515
			1 000	4.5515

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

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice