Tradegate Exchange

BP PLC

365

329

4.84

Date	Time	Volume	Order Volume	Price
19/12/2025	21:47:05.826	20		4.84
			20	4.84
			20	4.84
19/12/2025	21:46:35.667	5		4.834
			5	4.834
			5	4.834
19/12/2025	21:43:19.570	500		4.846
			500	4.846
			500	4.846
19/12/2025	21:35:03.147	1 100		4.85
			1 100	4.85
			1 100	4.85
19/12/2025	21:17:12.972	410		4.8495
			410	4.8495
			410	4.8495
19/12/2025	21:15:08.824	1 000		4.848
			1 000	4.848
			1 000	4.848
19/12/2025	21:08:10.307	600		4.8475
			600	4.8475
			147	4.8475
			453	4.8475
19/12/2025	21:08:03.823	1 053		4.847
			1 053	4.847
			1 053	4.847
19/12/2025	20:57:05.674	900		4.846
			900	4.846
			900	4.846
19/12/2025	20:40:43.162	400		4.84
			400	4.84
			400	4.84
19/12/2025	20:23:57.832	505		4.8425
			505	4.8425
			505	4.8425
19/12/2025	20:11:40.233	1 100		4.8475
			1 100	4.8475
			1 100	4.8475
19/12/2025	20:03:11.611	1 000		4.84
			1 000	4.84
			1 000	4.84
19/12/2025	20:02:12.417	100		4.8445
			100	4.8445
			100	4.8445
19/12/2025	19:58:46.228	380		4.8405
			380	4.8405
			380	4.8405
19/12/2025	19:56:25.452	500		4.845
			500	4.845
			500	4.845
19/12/2025	19:55:14.770	115		4.8405
			115	4.8405
			115	4.8405
19/12/2025	19:54:37.579	400		4.847
			400	4.847
			400	4.847
19/12/2025	19:43:48.502	1 100		4.8465
			1 100	4.8465
			1 100	4.8465
19/12/2025	19:37:56.164	3		4.8425
			3	4.8425
			3	4.8425
19/12/2025	19:28:56.878	1 000		4.8495
			500	4.8495
			300	4.8495
			1 000	4.8495
			200	4.8495
19/12/2025	19:22:49.565	1 100		4.846
			1 100	4.846
			1 100	4.846
19/12/2025	19:13:17.884	1 100		4.8495
			1 100	4.8495
			1 100	4.8495
19/12/2025	19:13:17.763	1 100		4.8495
			1 100	4.8495
			1 100	4.8495
19/12/2025	19:13:17.703	100		4.849
			100	4.849
			100	4.849
19/12/2025	19:13:17.533	1 100		4.849
			1 100	4.849
			1 100	4.849
19/12/2025	19:13:17.374	1 100		4.849
			1 100	4.849
			1 100	4.849
19/12/2025	19:13:06.578	1 000		4.8485
			1 000	4.8485
			1 000	4.8485
19/12/2025	19:12:45.990	800		4.8485
			800	4.8485
			800	4.8485
19/12/2025	19:12:44.326	1 100		4.8485
			1 100	4.8485
			1 100	4.8485
19/12/2025	19:12:36.447	1 100		4.8485
			1 100	4.8485
			1 100	4.8485
19/12/2025	19:04:05.125	1		4.8485
			1	4.8485
			1	4.8485
19/12/2025	19:03:30.796	3		4.8405
			3	4.8405
			3	4.8405
19/12/2025	19:03:17.303	300		4.8485
			300	4.8485
			300	4.8485
19/12/2025	19:03:02.938	111		4.8485
			111	4.8485
			111	4.8485
19/12/2025	18:57:53.698	300		4.843
			300	4.843
			300	4.843
19/12/2025	18:57:13.022	100		4.8485
			100	4.8485
			100	4.8485
19/12/2025	18:56:15.018	300		4.8485
			300	4.8485
			300	4.8485
19/12/2025	18:55:29.372	3		4.844
			3	4.844
			3	4.844
19/12/2025	18:55:11.459	4		4.8465
			4	4.8465
			4	4.8465
19/12/2025	18:54:14.383	727		4.8475
			727	4.8475
			727	4.8475
19/12/2025	18:51:52.797	104		4.8475
			104	4.8475
			104	4.8475
19/12/2025	18:51:45.151	104		4.844
			104	4.844
			104	4.844
19/12/2025	18:41:38.967	500		4.8475
			500	4.8475
			500	4.8475
19/12/2025	18:31:49.356	669		4.8475
			669	4.8475
			669	4.8475
19/12/2025	18:20:19.636	1 000		4.849
			1 000	4.849
			300	4.849
			700	4.849
19/12/2025	18:18:36.202	100		4.841
			100	4.841
			100	4.841
19/12/2025	18:15:52.112	1 100		4.8475
			1 100	4.8475
			1 100	4.8475
19/12/2025	18:14:14.625	1 100		4.8475
			1 100	4.8475
			1 100	4.8475
19/12/2025	18:13:55.523	1 100		4.844
			1 100	4.844
			1 100	4.844
19/12/2025	18:09:57.243	50		4.845
			50	4.845
			50	4.845
19/12/2025	17:48:05.616	100		4.847
			100	4.847
			100	4.847
19/12/2025	17:45:16.137	500		4.847
			500	4.847
			500	4.847
19/12/2025	17:40:42.674	1 000		4.8415
			1 000	4.8415
			1 000	4.8415
19/12/2025	17:40:12.727	1 100		4.8315
			1 100	4.8315
			1 100	4.8315
19/12/2025	17:40:12.287	300		4.83
			300	4.83
			300	4.83
19/12/2025	17:40:09.232	1 100		4.831
			1 100	4.831
			1 100	4.831
19/12/2025	17:39:56.133	1 100		4.842
			1 100	4.842
			1 100	4.842
19/12/2025	17:39:06.940	1 000		4.849
			1 000	4.849
			1 000	4.849
19/12/2025	17:38:19.339	207		4.8495
			207	4.8495
			207	4.8495
19/12/2025	17:28:33.372	11		4.828
			11	4.828
			11	4.828
19/12/2025	17:27:43.602	1 000		4.831
			1 000	4.831
			1 000	4.831
19/12/2025	17:27:43.425	1 100		4.831
			1 100	4.831
			1 100	4.831
19/12/2025	17:27:39.819	1 100		4.831
			1 100	4.831
			1 100	4.831
19/12/2025	17:21:27.174	3 681		4.837
			3 681	4.837
			3 681	4.837
19/12/2025	17:21:15.317	24 135		4.837
			7 500	4.837
			16 635	4.837
			24 135	4.837
19/12/2025	17:21:08.321	7 500		4.837
			7 500	4.837
			7 500	4.837
19/12/2025	17:16:56.314	385		4.8365
			385	4.8365
			385	4.8365
19/12/2025	17:16:42.014	600		4.836
			600	4.836
			600	4.836
19/12/2025	17:12:12.689	672		4.83
			672	4.83
			672	4.83
19/12/2025	17:06:56.841	600		4.8285
			600	4.8285
			600	4.8285
19/12/2025	17:04:15.843	200		4.8295
			200	4.8295
			200	4.8295
19/12/2025	16:58:53.427	200		4.8295
			200	4.8295
			200	4.8295
19/12/2025	16:47:35.476	303		4.818
			303	4.818
			303	4.818
19/12/2025	16:45:17.618	100		4.8225
			100	4.8225
			100	4.8225
19/12/2025	16:44:53.179	895		4.8215
			895	4.8215
			895	4.8215
19/12/2025	16:43:07.015	4 000		4.829
			4 000	4.829
			4 000	4.829
19/12/2025	16:42:59.038	7 500		4.829
			7 500	4.829
			7 500	4.829
19/12/2025	16:42:58.547	7 500		4.829
			7 500	4.829
			7 500	4.829
19/12/2025	16:42:57.959	7 500		4.829
			7 500	4.829
			7 500	4.829
19/12/2025	16:42:55.288	7 500		4.829
			7 500	4.829
			7 500	4.829
19/12/2025	16:40:49.585	7 000		4.8255
			7 000	4.8255
			7 000	4.8255
19/12/2025	16:34:18.652	500		4.8335
			500	4.8335
			500	4.8335
19/12/2025	16:33:52.515	150		4.8355
			150	4.8355
			150	4.8355
19/12/2025	16:32:33.329	200		4.8365
			200	4.8365
			200	4.8365
19/12/2025	16:29:58.175	5 250		4.827
			5 250	4.827
			5 250	4.827
19/12/2025	16:28:38.908	2 142		4.8255
			2 142	4.8255
			2 142	4.8255
19/12/2025	16:28:33.340	1 945		4.8255
			1 945	4.8255
			1 945	4.8255
19/12/2025	16:16:48.374	1 000		4.827
			1 000	4.827
			1 000	4.827
19/12/2025	16:14:58.443	680		4.834
			680	4.834
			680	4.834
19/12/2025	16:00:02.786	4		4.843
			4	4.843
			4	4.843
19/12/2025	15:54:13.988	104		4.8405
			104	4.8405
			104	4.8405
19/12/2025	15:54:07.248	104		4.8355
			104	4.8355
			104	4.8355
19/12/2025	15:54:02.563	5 000		4.835
			5 000	4.835
			5 000	4.835
19/12/2025	15:53:45.681	640		4.833
			640	4.833
			640	4.833
19/12/2025	15:50:15.747	4 000		4.83
			4 000	4.83
			4 000	4.83
19/12/2025	15:49:34.377	4 000		4.8295
			4 000	4.8295
			4 000	4.8295
19/12/2025	15:47:12.059	300		4.8315
			300	4.8315
			300	4.8315
19/12/2025	15:42:19.212	783		4.816
			783	4.816
			783	4.816
19/12/2025	15:41:30.602	1 060		4.8155
			1 060	4.8155
			1 060	4.8155
19/12/2025	15:41:11.375	1 750		4.8165
			1 750	4.8165
			1 750	4.8165
19/12/2025	15:40:56.028	659		4.82
			659	4.82
			659	4.82
19/12/2025	15:39:34.903	104		4.823
			104	4.823
			104	4.823
19/12/2025	15:39:28.659	104		4.818
			104	4.818
			104	4.818
19/12/2025	15:36:27.296	1		4.8205
			1	4.8205
			1	4.8205
19/12/2025	15:35:35.763	7 225		4.824
			7 225	4.824
			7 225	4.824
19/12/2025	15:34:30.683	6 250		4.825
			6 250	4.825
			6 250	4.825
19/12/2025	15:34:00.478	6 250		4.8245
			6 250	4.8245
			6 250	4.8245
19/12/2025	15:32:12.186	3 000		4.8195
			3 000	4.8195
			3 000	4.8195
19/12/2025	15:32:03.362	170		4.824
			170	4.824
			170	4.824
19/12/2025	15:29:31.410	200		4.82
			200	4.82
			200	4.82
19/12/2025	15:27:40.814	125		4.8085
			125	4.8085
			125	4.8085
19/12/2025	15:26:15.001	21		4.812
			21	4.812
			21	4.812
19/12/2025	15:23:06.770	476		4.808
			226	4.808
			476	4.808
			250	4.808
19/12/2025	15:17:22.969	200		4.813
			200	4.813
			200	4.813
19/12/2025	15:17:12.698	4 000		4.814
			4 000	4.814
			4 000	4.814
19/12/2025	15:15:08.086	4 000		4.8105
			4 000	4.8105
			4 000	4.8105
19/12/2025	15:14:34.770	247		4.816
			247	4.816
			247	4.816
19/12/2025	15:13:10.796	125		4.82
			125	4.82
			125	4.82
19/12/2025	15:12:27.174	1 415		4.815
			1 415	4.815
			1 415	4.815
19/12/2025	15:12:26.233	500		4.8195
			500	4.8195
			500	4.8195
19/12/2025	15:12:08.726	7 500		4.8165
			7 500	4.8165
			7 500	4.8165
19/12/2025	15:06:07.485	1 207		4.8055
			1 207	4.8055
			1 207	4.8055
19/12/2025	15:02:28.161	1		4.807
			1	4.807
			1	4.807
19/12/2025	15:01:21.117	5 000		4.8045
			5 000	4.8045
			4 600	4.8045
			400	4.8045
19/12/2025	14:59:22.220	1 322		4.805
			1 322	4.805
			1 322	4.805
19/12/2025	14:56:25.245	1 000		4.809
			325	4.809
			1 000	4.809
			675	4.809
19/12/2025	14:54:59.907	700		4.805
			700	4.805
			700	4.805
19/12/2025	14:49:23.941	208		4.807
			208	4.807
			208	4.807
19/12/2025	14:48:04.520	2 070		4.805
			2 070	4.805
			2 070	4.805
19/12/2025	14:45:13.337	1 000		4.807
			1 000	4.807
			1 000	4.807
19/12/2025	14:42:11.372	712		4.804
			300	4.804
			412	4.804
			712	4.804
19/12/2025	14:38:21.483	2		4.8085
			2	4.8085
			2	4.8085
19/12/2025	14:37:41.912	6 000		4.809
			6 000	4.809
			6 000	4.809
19/12/2025	14:37:41.257	7 500		4.809
			7 500	4.809
			7 500	4.809
19/12/2025	14:35:56.758	7 500		4.806
			7 500	4.806
			7 500	4.806
19/12/2025	14:25:04.817	198		4.8095
			198	4.8095
			198	4.8095
19/12/2025	14:22:28.026	500		4.811
			500	4.811
			500	4.811
19/12/2025	14:21:53.475	1 350		4.812
			1 350	4.812
			1 350	4.812
19/12/2025	14:16:06.437	858		4.808
			858	4.808
			858	4.808
19/12/2025	14:15:31.163	1 061		4.8075
			1 061	4.8075
			1 061	4.8075
19/12/2025	14:15:11.364	1 513		4.81
			1 513	4.81
			1 513	4.81
19/12/2025	14:14:25.861	120		4.81
			120	4.81
			120	4.81
19/12/2025	14:12:33.095	1 041		4.8085
			1 041	4.8085
			1 041	4.8085
19/12/2025	14:11:45.043	1 000		4.811
			1 000	4.811
			1 000	4.811
19/12/2025	14:11:06.896	2 128		4.8115
			2 128	4.8115
			2 128	4.8115
19/12/2025	14:10:09.900	104		4.815
			104	4.815
			104	4.815
19/12/2025	14:10:01.638	105		4.8105
			105	4.8105
			105	4.8105
19/12/2025	14:08:34.982	2 000		4.812
			2 000	4.812
			2 000	4.812
19/12/2025	14:08:22.705	500		4.8085
			500	4.8085
			500	4.8085
19/12/2025	14:07:58.221	210		4.8075
			210	4.8075
			210	4.8075
19/12/2025	13:56:07.424	700		4.8025
			700	4.8025
			700	4.8025
19/12/2025	13:50:32.905	1 000		4.804
			1 000	4.804
			1 000	4.804
19/12/2025	13:37:12.438	260		4.8025
			260	4.8025
			260	4.8025
19/12/2025	13:36:28.009	200		4.8025
			200	4.8025
			200	4.8025
19/12/2025	13:33:56.836	100		4.80
			100	4.80
			100	4.80
19/12/2025	13:33:44.538	1 980		4.80
			1 980	4.80
			1 980	4.80
19/12/2025	13:31:57.244	5 000		4.7985
			5 000	4.7985
			5 000	4.7985
19/12/2025	13:27:27.417	19		4.802
			19	4.802
			19	4.802
19/12/2025	13:23:14.746	6 621		4.798
			6 621	4.798
			6 188	4.798
			433	4.798
19/12/2025	13:22:41.552	7 500		4.798
			7 500	4.798
			7 500	4.798
19/12/2025	13:21:13.209	1 500		4.801
			1 500	4.801
			1 500	4.801
19/12/2025	13:18:06.829	400		4.8105
			400	4.8105
			400	4.8105
19/12/2025	13:13:33.231	4 000		4.8025
			4 000	4.8025
			4 000	4.8025
19/12/2025	13:10:32.568	500		4.8055
			500	4.8055
			500	4.8055
19/12/2025	13:06:17.002	103		4.8085
			103	4.8085
			103	4.8085
19/12/2025	12:59:29.383	104		4.8065
			104	4.8065
			104	4.8065
19/12/2025	12:54:17.744	21		4.807
			21	4.807
			21	4.807
19/12/2025	12:53:12.898	3 000		4.803
			3 000	4.803
			3 000	4.803
19/12/2025	12:51:27.997	300		4.8065
			300	4.8065
			300	4.8065
19/12/2025	12:50:45.119	600		4.802
			600	4.802
			600	4.802
19/12/2025	12:47:58.484	183		4.8025
			183	4.8025
			183	4.8025
19/12/2025	12:44:11.891	40		4.804
			40	4.804
			40	4.804
19/12/2025	12:43:48.340	500		4.8015
			500	4.8015
			500	4.8015
19/12/2025	12:37:43.949	800		4.7975
			800	4.7975
			800	4.7975
19/12/2025	12:36:04.935	712		4.801
			712	4.801
			712	4.801
19/12/2025	12:32:37.773	41		4.8085
			41	4.8085
			41	4.8085
19/12/2025	12:29:11.833	2 000		4.802
			2 000	4.802
			2 000	4.802
19/12/2025	12:26:42.098	2 000		4.805
			2 000	4.805
			2 000	4.805
19/12/2025	12:24:34.864	1		4.805
			1	4.805
			1	4.805
19/12/2025	12:24:28.442	100		4.805
			100	4.805
			100	4.805
19/12/2025	12:24:00.039	21		4.802
			21	4.802
			21	4.802
19/12/2025	12:16:43.950	6		4.802
			6	4.802
			6	4.802
19/12/2025	12:15:20.524	150		4.8005
			150	4.8005
			150	4.8005
19/12/2025	12:14:25.502	3 980		4.7935
			3 980	4.7935
			3 980	4.7935
19/12/2025	12:10:18.820	250		4.798
			250	4.798
			250	4.798
19/12/2025	12:07:45.978	286		4.795
			286	4.795
			286	4.795
19/12/2025	12:07:42.259	2 000		4.7995
			2 000	4.7995
			2 000	4.7995
19/12/2025	12:06:06.752	6 250		4.7995
			6 250	4.7995
			6 250	4.7995
19/12/2025	12:04:06.437	10		4.8005
			10	4.8005
			10	4.8005
19/12/2025	12:01:51.444	2 500		4.80
			2 500	4.80
			2 000	4.80
			400	4.80
			100	4.80
19/12/2025	12:01:29.872	354		4.801
			354	4.801
			354	4.801
19/12/2025	12:00:23.918	7 500		4.801
			7 500	4.801
			7 500	4.801
19/12/2025	11:55:47.225	300		4.805
			300	4.805
			300	4.805
19/12/2025	11:54:52.972	6 000		4.8035
			6 000	4.8035
			6 000	4.8035
19/12/2025	11:52:34.969	3 000		4.8065
			3 000	4.8065
			3 000	4.8065
19/12/2025	11:51:20.358	7 500		4.807
			7 500	4.807
			7 500	4.807
19/12/2025	11:50:32.448	500		4.808
			500	4.808
			500	4.808
19/12/2025	11:49:43.707	500		4.802
			500	4.802
			500	4.802
19/12/2025	11:49:15.881	250		4.802
			250	4.802
			250	4.802
19/12/2025	11:49:08.709	1 000		4.802
			1 000	4.802
			1 000	4.802
19/12/2025	11:46:05.873	498		4.802
			498	4.802
			498	4.802
19/12/2025	11:38:08.556	15		4.804
			15	4.804
			15	4.804
19/12/2025	11:38:01.068	571		4.8045
			571	4.8045
			571	4.8045
19/12/2025	11:34:51.873	250		4.799
			250	4.799
			250	4.799
19/12/2025	11:33:24.334	560		4.7975
			560	4.7975
			560	4.7975
19/12/2025	11:33:08.836	250		4.7985
			250	4.7985
			250	4.7985
19/12/2025	11:32:17.041	289		4.794
			289	4.794
			289	4.794
19/12/2025	11:31:55.113	802		4.7965
			802	4.7965
			802	4.7965
19/12/2025	11:30:55.872	1 004		4.7965
			1 004	4.7965
			1 004	4.7965
19/12/2025	11:28:12.723	500		4.7975
			500	4.7975
			500	4.7975
19/12/2025	11:27:13.093	1 000		4.80
			1 000	4.80
			1 000	4.80
19/12/2025	11:24:53.076	100		4.8025
			100	4.8025
			100	4.8025
19/12/2025	11:23:30.092	500		4.8025
			500	4.8025
			500	4.8025
19/12/2025	11:23:05.384	4 393		4.80
			4 393	4.80
			4 393	4.80
19/12/2025	11:22:04.367	100		4.7975
			100	4.7975
			100	4.7975
19/12/2025	11:20:51.092	4 273		4.7945
			4 273	4.7945
			4 273	4.7945
19/12/2025	11:20:26.790	2 500		4.7965
			2 500	4.7965
			2 500	4.7965
19/12/2025	11:17:26.048	327		4.7965
			327	4.7965
			327	4.7965
19/12/2025	11:16:56.099	2 250		4.797
			2 250	4.797
			2 250	4.797
19/12/2025	11:15:30.724	7 439		4.80
			7 439	4.80
			7 439	4.80
19/12/2025	11:13:55.877	250		4.7965
			250	4.7965
			250	4.7965
19/12/2025	11:12:27.524	5 338		4.7965
			5 338	4.7965
			5 338	4.7965
19/12/2025	11:09:29.582	1 500		4.792
			1 500	4.792
			1 500	4.792
19/12/2025	11:08:40.197	150		4.7915
			150	4.7915
			150	4.7915
19/12/2025	11:05:59.205	3 691		4.7895
			3 691	4.7895
			3 691	4.7895
19/12/2025	11:02:18.285	248		4.795
			248	4.795
			248	4.795
19/12/2025	11:01:39.193	1 432		4.799
			1 432	4.799
			1 432	4.799
19/12/2025	11:01:19.810	7 500		4.799
			7 500	4.799
			7 500	4.799
19/12/2025	11:00:22.628	500		4.796
			500	4.796
			500	4.796
19/12/2025	10:58:16.260	450		4.7995
			450	4.7995
			450	4.7995
19/12/2025	10:54:57.237	3		4.7985
			3	4.7985
			3	4.7985
19/12/2025	10:54:29.651	1		4.7995
			1	4.7995
			1	4.7995
19/12/2025	10:54:22.016	500		4.7995
			500	4.7995
			500	4.7995
19/12/2025	10:53:55.407	612		4.7995
			612	4.7995
			612	4.7995
19/12/2025	10:52:42.312	3 000		4.7955
			3 000	4.7955
			3 000	4.7955
19/12/2025	10:49:17.216	300		4.799
			300	4.799
			300	4.799
19/12/2025	10:49:10.124	156		4.799
			156	4.799
			156	4.799
19/12/2025	10:46:50.785	417		4.7995
			417	4.7995
			417	4.7995
19/12/2025	10:43:53.072	2 500		4.797
			2 500	4.797
			2 500	4.797
19/12/2025	10:43:17.535	7 500		4.7965
			7 500	4.7965
			7 500	4.7965
19/12/2025	10:43:01.771	800		4.7965
			800	4.7965
			800	4.7965
19/12/2025	10:40:26.846	80		4.7995
			80	4.7995
			80	4.7995
19/12/2025	10:34:29.182	2 500		4.7975
			2 500	4.7975
			2 500	4.7975
19/12/2025	10:33:11.065	500		4.792
			500	4.792
			500	4.792
19/12/2025	10:31:21.560	3		4.792
			3	4.792
			3	4.792
19/12/2025	10:30:21.270	2 000		4.79
			2 000	4.79
			2 000	4.79
19/12/2025	10:29:47.827	1 428		4.7905
			1 183	4.7905
			500	4.7905
			245	4.7905
			928	4.7905
19/12/2025	10:29:07.040	7 500		4.786
			7 500	4.786
			7 500	4.786
19/12/2025	10:29:00.405	250		4.79
			250	4.79
			250	4.79
19/12/2025	10:25:29.276	4 000		4.7845
			4 000	4.7845
			4 000	4.7845
19/12/2025	10:24:03.288	500		4.784
			500	4.784
			500	4.784
19/12/2025	10:22:22.472	419		4.781
			419	4.781
			419	4.781
19/12/2025	10:22:03.926	500		4.781
			500	4.781
			500	4.781
19/12/2025	10:21:27.617	2 000		4.776
			2 000	4.776
			2 000	4.776
19/12/2025	10:21:17.182	7 500		4.776
			7 500	4.776
			7 500	4.776
19/12/2025	10:20:18.040	4 190		4.7795
			4 190	4.7795
			4 190	4.7795
19/12/2025	10:19:56.438	400		4.781
			400	4.781
			400	4.781
19/12/2025	10:19:38.998	500		4.782
			500	4.782
			500	4.782
19/12/2025	10:18:24.375	2 395		4.7755
			2 395	4.7755
			2 395	4.7755
19/12/2025	10:17:58.026	939		4.7785
			939	4.7785
			939	4.7785
19/12/2025	10:17:37.399	2 500		4.7755
			2 438	4.7755
			62	4.7755
			2 500	4.7755
19/12/2025	10:16:13.540	270		4.7755
			270	4.7755
			270	4.7755
19/12/2025	10:12:28.125	2 200		4.7805
			2 200	4.7805
			2 200	4.7805
19/12/2025	10:08:11.084	1 000		4.7795
			1 000	4.7795
			1 000	4.7795
19/12/2025	10:07:47.616	2 000		4.78
			2 000	4.78
			2 000	4.78
19/12/2025	10:03:38.557	7 500		4.778
			7 500	4.778
			7 500	4.778
19/12/2025	10:03:05.659	400		4.7775
			400	4.7775
			400	4.7775
19/12/2025	10:03:05.464	635		4.778
			635	4.778
			635	4.778
19/12/2025	10:02:44.570	7 374		4.78
			3 000	4.78
			104	4.78
			100	4.78
			7 374	4.78
			150	4.78
			120	4.78
			900	4.78
			1 500	4.78
			1 500	4.78
19/12/2025	09:59:00.916	1 245		4.7855
			1 245	4.7855
			1 245	4.7855
19/12/2025	09:54:14.591	367		4.786
			367	4.786
			367	4.786
19/12/2025	09:53:23.906	5 250		4.7855
			5 250	4.7855
			5 250	4.7855
19/12/2025	09:51:32.006	2 625		4.7815
			125	4.7815
			2 625	4.7815
			2 500	4.7815
19/12/2025	09:50:55.445	7 500		4.7815
			7 500	4.7815
			7 500	4.7815
19/12/2025	09:50:47.924	1 560		4.785
			1 560	4.785
			1 560	4.785
19/12/2025	09:50:27.197	300		4.7815
			300	4.7815
			300	4.7815
19/12/2025	09:43:53.821	25		4.788
			25	4.788
			25	4.788
19/12/2025	09:43:52.324	1 044		4.788
			1 044	4.788
			1 044	4.788
19/12/2025	09:43:22.454	6 581		4.788
			6 581	4.788
			6 581	4.788
19/12/2025	09:42:03.462	7 500		4.788
			7 500	4.788
			7 500	4.788
19/12/2025	09:39:53.931	2 831		4.786
			2 831	4.786
			2 831	4.786
19/12/2025	09:39:13.078	7 500		4.787
			7 500	4.787
			7 500	4.787
19/12/2025	09:37:28.988	200		4.79
			200	4.79
			200	4.79
19/12/2025	09:29:52.705	200		4.80
			200	4.80
			200	4.80
19/12/2025	09:24:12.746	200		4.811
			200	4.811
			200	4.811
19/12/2025	09:23:06.664	200		4.81
			200	4.81
			200	4.81
19/12/2025	09:19:55.937	1 500		4.8095
			1 500	4.8095
			1 500	4.8095
19/12/2025	09:19:26.556	3		4.804
			3	4.804
			3	4.804
19/12/2025	09:19:18.808	3		4.8075
			3	4.8075
			3	4.8075
19/12/2025	09:18:42.503	600		4.806
			600	4.806
			600	4.806
19/12/2025	09:17:46.916	100		4.804
			100	4.804
			100	4.804
19/12/2025	09:10:42.462	1 100		4.789
			1 100	4.789
			1 100	4.789
19/12/2025	09:07:47.917	500		4.794
			500	4.794
			500	4.794
19/12/2025	09:07:46.851	250		4.794
			250	4.794
			250	4.794
19/12/2025	09:07:26.663	840		4.7945
			840	4.7945
			840	4.7945
19/12/2025	09:05:36.035	699		4.79
			199	4.79
			699	4.79
			500	4.79
19/12/2025	09:05:30.749	2 998		4.792
			2 998	4.792
			100	4.792
			2 000	4.792
			2	4.792
			4	4.792
			500	4.792
			102	4.792
			290	4.792
19/12/2025	08:56:06.412	25		4.8005
			25	4.8005
			25	4.8005
19/12/2025	08:52:57.814	900		4.81
			900	4.81
			900	4.81
19/12/2025	08:52:53.815	1 100		4.81
			1 100	4.81
			1 100	4.81
19/12/2025	08:47:13.472	500		4.807
			500	4.807
			500	4.807
19/12/2025	08:40:41.895	50		4.808
			50	4.808
			50	4.808
19/12/2025	08:38:59.134	207		4.8075
			207	4.8075
			207	4.8075
19/12/2025	08:38:00.552	672		4.808
			672	4.808
			672	4.808
19/12/2025	08:37:14.464	500		4.8005
			500	4.8005
			500	4.8005
19/12/2025	08:32:45.239	200		4.81
			200	4.81
			200	4.81
19/12/2025	08:28:44.795	1		4.807
			1	4.807
			1	4.807
19/12/2025	08:28:43.791	104		4.807
			104	4.807
			104	4.807
19/12/2025	08:28:33.820	105		4.8005
			105	4.8005
			105	4.8005
19/12/2025	08:28:04.508	124		4.8065
			124	4.8065
			124	4.8065
19/12/2025	08:27:53.717	500		4.8005
			500	4.8005
			500	4.8005
19/12/2025	08:27:53.680	2 000		4.8005
			2 000	4.8005
			2 000	4.8005
19/12/2025	08:26:52.653	208		4.8015
			208	4.8015
			208	4.8015
19/12/2025	08:22:10.341	200		4.8005
			200	4.8005
			200	4.8005
19/12/2025	08:21:42.914	150		4.7905
			150	4.7905
			150	4.7905
19/12/2025	08:13:01.961	1 500		4.791
			1 500	4.791
			1 500	4.791
19/12/2025	08:12:12.171	2 500		4.7815
			2 500	4.7815
			2 500	4.7815
19/12/2025	08:05:59.338	3		4.7825
			3	4.7825
			3	4.7825
19/12/2025	08:02:37.695	500		4.782
			500	4.782
			500	4.782
19/12/2025	08:01:32.956	60		4.782
			60	4.782
			60	4.782
19/12/2025	08:01:06.214	1		4.782
			1	4.782
			1	4.782
19/12/2025	08:00:52.916	1		4.782
			1	4.782
			1	4.782
19/12/2025	08:00:43.757	105		4.7805
			105	4.7805
			105	4.7805

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice