Tradegate Exchange

BP PLC

235

211

5.00

Date	Time	Volume	Order Volume	Price
15/12/2025	21:07:09.839	1 100		5.00
			1 100	5.00
			1 100	5.00
15/12/2025	20:51:00.306	1 000		4.993
			1 000	4.993
			1 000	4.993
15/12/2025	20:34:38.802	1 000		4.993
			1 000	4.993
			1 000	4.993
15/12/2025	20:21:14.325	800		4.994
			800	4.994
			800	4.994
15/12/2025	20:21:12.452	1 100		4.994
			1 100	4.994
			1 100	4.994
15/12/2025	20:20:51.300	1 100		4.996
			1 100	4.996
			1 100	4.996
15/12/2025	20:18:51.847	1 100		5.00
			1 100	5.00
			1 100	5.00
15/12/2025	20:03:04.389	450		4.9995
			450	4.9995
			450	4.9995
15/12/2025	19:58:04.461	1 000		4.9995
			1 000	4.9995
			1 000	4.9995
15/12/2025	19:51:05.560	28		4.9995
			28	4.9995
			28	4.9995
15/12/2025	19:45:59.488	200		4.9995
			200	4.9995
			200	4.9995
15/12/2025	19:43:47.287	105		4.9995
			105	4.9995
			105	4.9995
15/12/2025	19:11:52.995	200		5.004
			200	5.004
			200	5.004
15/12/2025	19:07:45.655	200		5.005
			200	5.005
			200	5.005
15/12/2025	18:58:03.241	2		5.002
			2	5.002
			2	5.002
15/12/2025	18:32:34.992	500		4.9905
			500	4.9905
			500	4.9905
15/12/2025	18:32:33.320	1 000		4.9905
			1 000	4.9905
			1 000	4.9905
15/12/2025	18:32:18.930	1 000		4.9905
			1 000	4.9905
			1 000	4.9905
15/12/2025	18:32:13.951	125		4.9905
			125	4.9905
			125	4.9905
15/12/2025	18:31:49.862	1 100		4.99
			1 100	4.99
			1 100	4.99
15/12/2025	18:30:14.169	350		4.992
			350	4.992
			350	4.992
15/12/2025	18:21:47.939	21		4.997
			21	4.997
			21	4.997
15/12/2025	18:15:07.158	1 100		4.99
			375	4.99
			100	4.99
			1 100	4.99
			500	4.99
			125	4.99
15/12/2025	18:14:11.254	2		4.9905
			2	4.9905
			2	4.9905
15/12/2025	18:03:34.387	2		4.997
			2	4.997
			2	4.997
15/12/2025	17:57:20.896	50		4.998
			50	4.998
			50	4.998
15/12/2025	17:57:00.337	1 100		4.998
			1 100	4.998
			1 100	4.998
15/12/2025	17:56:31.159	400		4.9905
			400	4.9905
			400	4.9905
15/12/2025	17:54:48.630	400		5.00
			400	5.00
			400	5.00
15/12/2025	17:51:45.629	200		4.9985
			200	4.9985
			200	4.9985
15/12/2025	17:50:58.468	400		4.996
			400	4.996
			400	4.996
15/12/2025	17:49:56.312	500		4.9905
			500	4.9905
			500	4.9905
15/12/2025	17:29:15.918	200		5.003
			200	5.003
			200	5.003
15/12/2025	17:28:46.551	1 000		5.004
			1 000	5.004
			1 000	5.004
15/12/2025	17:15:36.682	1 808		5.001
			1 808	5.001
			1 808	5.001
15/12/2025	17:13:36.638	1 693		4.996
			1 693	4.996
			1 693	4.996
15/12/2025	17:13:14.820	200		4.9945
			200	4.9945
			200	4.9945
15/12/2025	17:13:01.085	400		4.998
			400	4.998
			400	4.998
15/12/2025	17:04:17.267	1 000		4.995
			1 000	4.995
			1 000	4.995
15/12/2025	16:51:15.654	31		4.999
			31	4.999
			31	4.999
15/12/2025	16:46:37.443	2 000		5.004
			2 000	5.004
			2 000	5.004
15/12/2025	16:46:08.063	1 000		5.008
			1 000	5.008
			1 000	5.008
15/12/2025	16:45:48.232	1 492		5.003
			1 492	5.003
			1 492	5.003
15/12/2025	16:43:33.736	3 000		5.00
			3 000	5.00
			3 000	5.00
15/12/2025	16:43:19.284	1 840		4.997
			1 840	4.997
			1 840	4.997
15/12/2025	16:43:10.889	200		5.001
			200	5.001
			200	5.001
15/12/2025	16:34:30.823	1 000		5.008
			1 000	5.008
			1 000	5.008
15/12/2025	16:30:45.402	300		5.004
			300	5.004
			300	5.004
15/12/2025	16:29:49.087	150		5.001
			150	5.001
			150	5.001
15/12/2025	16:28:56.923	80		5.001
			80	5.001
			80	5.001
15/12/2025	16:26:53.507	500		5.00
			400	5.00
			500	5.00
			100	5.00
15/12/2025	16:20:26.718	200		5.009
			200	5.009
			200	5.009
15/12/2025	16:11:09.781	7 000		5.004
			7 000	5.004
			7 000	5.004
15/12/2025	16:10:40.168	3 000		5.004
			3 000	5.004
			3 000	5.004
15/12/2025	16:10:24.756	725		5.004
			725	5.004
			725	5.004
15/12/2025	16:04:45.078	2 979		5.00
			400	5.00
			1 569	5.00
			10	5.00
			2 979	5.00
			1 000	5.00
15/12/2025	16:02:15.543	100		5.011
			100	5.011
			100	5.011
15/12/2025	16:00:11.030	2		5.008
			2	5.008
			2	5.008
15/12/2025	15:48:56.547	327		5.01
			327	5.01
			161	5.01
			166	5.01
15/12/2025	15:47:11.675	8		5.02
			8	5.02
			8	5.02
15/12/2025	15:46:41.167	1 000		5.016
			1 000	5.016
			1 000	5.016
15/12/2025	15:43:01.333	750		5.028
			750	5.028
			750	5.028
15/12/2025	15:42:40.611	3 000		5.028
			3 000	5.028
			3 000	5.028
15/12/2025	15:42:00.778	2 000		5.018
			2 000	5.018
			2 000	5.018
15/12/2025	15:41:24.279	3 000		5.018
			3 000	5.018
			3 000	5.018
15/12/2025	15:38:47.419	1		5.021
			1	5.021
			1	5.021
15/12/2025	15:38:01.018	1 365		5.028
			1 365	5.028
			1 365	5.028
15/12/2025	15:36:18.050	200		5.02
			200	5.02
			200	5.02
15/12/2025	15:36:08.546	575		5.02
			575	5.02
			575	5.02
15/12/2025	15:35:35.386	3 000		5.02
			175	5.02
			1 900	5.02
			3 000	5.02
			925	5.02
15/12/2025	15:35:01.396	1 000		5.028
			1 000	5.028
			1 000	5.028
15/12/2025	15:32:12.928	493		5.032
			493	5.032
			493	5.032
15/12/2025	15:31:03.326	246		5.038
			246	5.038
			246	5.038
15/12/2025	15:30:06.553	180		5.04
			180	5.04
			180	5.04
15/12/2025	15:29:30.400	862		5.048
			862	5.048
			862	5.048
15/12/2025	15:29:23.862	66		5.048
			66	5.048
			66	5.048
15/12/2025	15:27:46.194	3 000		5.048
			3 000	5.048
			3 000	5.048
15/12/2025	15:25:29.885	100		5.048
			100	5.048
			100	5.048
15/12/2025	15:12:14.205	1 545		5.055
			1 545	5.055
			1 545	5.055
15/12/2025	15:10:35.141	261		5.057
			261	5.057
			261	5.057
15/12/2025	15:03:57.296	413		5.051
			413	5.051
			413	5.051
15/12/2025	14:55:58.574	953		5.047
			953	5.047
			953	5.047
15/12/2025	14:55:50.952	3 000		5.047
			3 000	5.047
			3 000	5.047
15/12/2025	14:55:25.227	225		5.046
			225	5.046
			225	5.046
15/12/2025	14:40:38.950	1 000		5.047
			1 000	5.047
			1 000	5.047
15/12/2025	14:37:32.378	2 000		5.05
			2 000	5.05
			2 000	5.05
15/12/2025	14:37:24.295	10		5.049
			10	5.049
			10	5.049
15/12/2025	14:33:59.762	800		5.055
			800	5.055
			800	5.055
15/12/2025	14:31:14.230	330		5.054
			330	5.054
			330	5.054
15/12/2025	14:28:03.779	980		5.053
			980	5.053
			980	5.053
15/12/2025	14:27:44.365	328		5.052
			328	5.052
			328	5.052
15/12/2025	14:25:31.885	302		5.054
			302	5.054
			302	5.054
15/12/2025	14:24:59.343	608		5.054
			608	5.054
			608	5.054
15/12/2025	14:14:47.480	1 455		5.055
			1 455	5.055
			1 455	5.055
15/12/2025	14:14:08.449	6		5.053
			6	5.053
			6	5.053
15/12/2025	14:12:11.816	2 000		5.055
			2 000	5.055
			2 000	5.055
15/12/2025	14:05:23.224	1 000		5.056
			1 000	5.056
			1 000	5.056
15/12/2025	14:05:15.835	3 000		5.054
			3 000	5.054
			3 000	5.054
15/12/2025	14:04:01.822	200		5.054
			200	5.054
			200	5.054
15/12/2025	14:01:49.685	2		5.052
			2	5.052
			2	5.052
15/12/2025	14:01:27.094	30		5.051
			30	5.051
			30	5.051
15/12/2025	13:54:35.508	300		5.046
			300	5.046
			300	5.046
15/12/2025	13:48:02.969	3		5.046
			3	5.046
			3	5.046
15/12/2025	13:37:13.826	21		5.05
			21	5.05
			21	5.05
15/12/2025	13:36:09.842	1 000		5.052
			1 000	5.052
			1 000	5.052
15/12/2025	13:34:36.236	400		5.05
			400	5.05
			400	5.05
15/12/2025	13:29:48.053	483		5.045
			483	5.045
			483	5.045
15/12/2025	13:25:01.249	198		5.047
			198	5.047
			198	5.047
15/12/2025	13:22:13.177	239		5.048
			239	5.048
			239	5.048
15/12/2025	13:21:45.275	200		5.05
			200	5.05
			200	5.05
15/12/2025	13:10:36.009	2 000		5.049
			2 000	5.049
			2 000	5.049
15/12/2025	13:04:20.236	2 081		5.052
			2 081	5.052
			2 081	5.052
15/12/2025	13:04:19.808	3 000		5.052
			3 000	5.052
			3 000	5.052
15/12/2025	13:04:19.497	3 000		5.052
			3 000	5.052
			3 000	5.052
15/12/2025	13:04:10.065	3 000		5.052
			3 000	5.052
			3 000	5.052
15/12/2025	12:59:56.555	3 000		5.052
			3 000	5.052
			3 000	5.052
15/12/2025	12:56:05.346	493		5.051
			493	5.051
			493	5.051
15/12/2025	12:50:11.927	394		5.053
			394	5.053
			394	5.053
15/12/2025	12:42:28.249	200		5.055
			200	5.055
			200	5.055
15/12/2025	12:40:54.651	700		5.056
			700	5.056
			700	5.056
15/12/2025	12:39:34.119	100		5.056
			100	5.056
			100	5.056
15/12/2025	12:35:24.687	400		5.054
			400	5.054
			400	5.054
15/12/2025	12:28:16.115	10		5.057
			10	5.057
			10	5.057
15/12/2025	12:27:27.578	1 113		5.057
			1 113	5.057
			1 113	5.057
15/12/2025	12:17:37.953	400		5.059
			400	5.059
			400	5.059
15/12/2025	12:17:22.291	290		5.059
			290	5.059
			290	5.059
15/12/2025	12:12:24.226	288		5.058
			288	5.058
			288	5.058
15/12/2025	12:05:40.241	664		5.058
			664	5.058
			139	5.058
			525	5.058
15/12/2025	12:05:26.030	3 000		5.059
			3 000	5.059
			3 000	5.059
15/12/2025	12:04:31.576	1 400		5.058
			1 400	5.058
			1 400	5.058
15/12/2025	12:00:09.572	227		5.053
			227	5.053
			227	5.053
15/12/2025	11:57:36.385	2 411		5.054
			2 411	5.054
			2 411	5.054
15/12/2025	11:52:11.871	932		5.051
			932	5.051
			932	5.051
15/12/2025	11:50:07.917	5		5.05
			5	5.05
			5	5.05
15/12/2025	11:48:25.525	350		5.051
			350	5.051
			350	5.051
15/12/2025	11:27:46.242	3		5.047
			3	5.047
			3	5.047
15/12/2025	11:27:27.306	900		5.051
			900	5.051
			900	5.051
15/12/2025	11:26:11.038	500		5.055
			500	5.055
			500	5.055
15/12/2025	11:24:57.672	1 000		5.054
			1 000	5.054
			1 000	5.054
15/12/2025	11:23:41.778	200		5.056
			200	5.056
			200	5.056
15/12/2025	11:18:14.997	1		5.055
			1	5.055
			1	5.055
15/12/2025	11:13:05.866	1 000		5.053
			1 000	5.053
			1 000	5.053
15/12/2025	11:11:35.531	400		5.055
			400	5.055
			400	5.055
15/12/2025	11:07:45.079	99		5.057
			99	5.057
			99	5.057
15/12/2025	11:06:33.992	99		5.058
			99	5.058
			99	5.058
15/12/2025	11:04:24.773	3 000		5.059
			3 000	5.059
			3 000	5.059
15/12/2025	11:04:22.594	2 000		5.062
			2 000	5.062
			2 000	5.062
15/12/2025	11:04:12.647	3 000		5.06
			3 000	5.06
			3 000	5.06
15/12/2025	11:03:43.211	200		5.058
			200	5.058
			200	5.058
15/12/2025	11:01:50.675	1 146		5.056
			1 146	5.056
			1 146	5.056
15/12/2025	10:55:48.614	1 000		5.055
			1 000	5.055
			1 000	5.055
15/12/2025	10:54:52.816	1 060		5.055
			1 060	5.055
			1 060	5.055
15/12/2025	10:54:46.846	503		5.056
			503	5.056
			503	5.056
15/12/2025	10:51:10.873	407		5.051
			407	5.051
			407	5.051
15/12/2025	10:38:57.782	990		5.047
			990	5.047
			990	5.047
15/12/2025	10:37:16.055	395		5.047
			395	5.047
			395	5.047
15/12/2025	10:36:15.764	60		5.045
			60	5.045
			60	5.045
15/12/2025	10:35:25.052	30		5.046
			30	5.046
			30	5.046
15/12/2025	10:30:19.205	1		5.042
			1	5.042
			1	5.042
15/12/2025	10:29:13.631	592		5.042
			592	5.042
			592	5.042
15/12/2025	10:27:09.473	3 000		5.045
			3 000	5.045
			3 000	5.045
15/12/2025	10:26:33.404	1 739		5.043
			1 739	5.043
			1 739	5.043
15/12/2025	10:22:06.883	2 915		5.045
			2 915	5.045
			2 915	5.045
15/12/2025	10:17:14.717	592		5.05
			592	5.05
			592	5.05
15/12/2025	10:15:31.884	150		5.049
			150	5.049
			150	5.049
15/12/2025	10:13:02.918	496		5.051
			496	5.051
			496	5.051
15/12/2025	10:12:59.905	964		5.049
			964	5.049
			964	5.049
15/12/2025	10:12:24.977	800		5.049
			800	5.049
			800	5.049
15/12/2025	10:11:55.327	495		5.047
			495	5.047
			495	5.047
15/12/2025	10:11:22.796	987		5.049
			987	5.049
			987	5.049
15/12/2025	10:10:20.522	495		5.051
			495	5.051
			495	5.051
15/12/2025	10:09:38.327	400		5.048
			400	5.048
			400	5.048
15/12/2025	10:03:08.733	493		5.051
			493	5.051
			493	5.051
15/12/2025	09:59:35.788	334		5.046
			334	5.046
			334	5.046
15/12/2025	09:59:05.272	684		5.045
			684	5.045
			684	5.045
15/12/2025	09:56:18.967	1 800		5.039
			1 800	5.039
			1 800	5.039
15/12/2025	09:50:21.075	7		5.04
			7	5.04
			7	5.04
15/12/2025	09:43:41.542	5 000		5.045
			5 000	5.045
			5 000	5.045
15/12/2025	09:43:24.005	3 000		5.048
			3 000	5.048
			3 000	5.048
15/12/2025	09:42:57.842	6		5.052
			6	5.052
			6	5.052
15/12/2025	09:37:01.804	99		5.056
			99	5.056
			99	5.056
15/12/2025	09:35:21.057	2 000		5.049
			2 000	5.049
			2 000	5.049
15/12/2025	09:34:55.509	563		5.049
			563	5.049
			563	5.049
15/12/2025	09:31:46.548	1 000		5.049
			1 000	5.049
			1 000	5.049
15/12/2025	09:31:06.154	198		5.052
			198	5.052
			198	5.052
15/12/2025	09:30:52.038	170		5.053
			170	5.053
			170	5.053
15/12/2025	09:30:36.072	1 050		5.052
			1 050	5.052
			1 050	5.052
15/12/2025	09:29:03.107	150		5.051
			150	5.051
			150	5.051
15/12/2025	09:28:03.533	35		5.053
			35	5.053
			35	5.053
15/12/2025	09:24:41.407	200		5.048
			200	5.048
			200	5.048
15/12/2025	09:23:20.915	2 000		5.044
			2 000	5.044
			2 000	5.044
15/12/2025	09:17:54.691	200		5.056
			200	5.056
			200	5.056
15/12/2025	09:15:17.750	600		5.052
			600	5.052
			600	5.052
15/12/2025	09:06:47.953	6 000		5.055
			6 000	5.055
			6 000	5.055
15/12/2025	09:06:04.775	596		5.054
			596	5.054
			596	5.054
15/12/2025	09:04:21.152	400		5.054
			400	5.054
			400	5.054
15/12/2025	08:47:47.121	2 000		5.027
			2 000	5.027
			2 000	5.027
15/12/2025	08:43:21.648	2 000		5.036
			2 000	5.036
			2 000	5.036
15/12/2025	08:36:53.003	2 500		5.02
			2 500	5.02
			2 500	5.02
15/12/2025	08:29:06.850	500		5.02
			500	5.02
			500	5.02
15/12/2025	08:24:45.921	3		5.012
			3	5.012
			3	5.012
15/12/2025	08:21:55.536	140		5.02
			140	5.02
			140	5.02
15/12/2025	08:00:13.127	45		5.013
			45	5.013
			45	5.013
15/12/2025	08:00:12.931	51		5.021
			51	5.021
			51	5.021
15/12/2025	07:59:40.641	1 800		5.016
			1 437	5.016
			363	5.016
			1 800	5.016
15/12/2025	07:44:35.465	796		5.025
			796	5.025
			796	5.025
15/12/2025	07:43:23.265	300		5.027
			300	5.027
			300	5.027
15/12/2025	07:35:34.315	50		5.021
			50	5.021
			50	5.021
15/12/2025	07:33:57.988	2 363		5.021
			2 363	5.021
			2 363	5.021
15/12/2025	07:30:03.933	1 200		5.026
			1 200	5.026
			1 200	5.026
15/12/2025	07:30:02.497	4 913		5.026
			850	5.026
			5	5.026
			1 800	5.026
			500	5.026
			208	5.026
			1 000	5.026
			50	5.026
			1 000	5.026
			27	5.026
			700	5.026
			77	5.026
			200	5.026
			2 409	5.026
			1 000	5.026

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: 1 542.50
Ask: 1 545.50
Volume: 55 204
-4.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:09:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice