Tradegate Exchange

BP PLC

409

359

4.576

Date	Time	Volume	Order Volume	Price
13/05/2025	19:53:55.929	30		4.576
			30	4.576
			30	4.576
13/05/2025	19:51:02.611	500		4.5765
			500	4.5765
			500	4.5765
13/05/2025	19:47:29.364	22		4.5805
			22	4.5805
			22	4.5805
13/05/2025	19:44:37.048	1 000		4.574
			1 000	4.574
			1 000	4.574
13/05/2025	19:34:10.621	2		4.59
			2	4.59
			2	4.59
13/05/2025	19:34:04.341	2 177		4.59
			2 177	4.59
			2 177	4.59
13/05/2025	19:33:16.668	2 192		4.589
			2 192	4.589
			2 192	4.589
13/05/2025	19:28:58.915	3 500		4.591
			3 500	4.591
			3 500	4.591
13/05/2025	19:28:31.597	109		4.5995
			109	4.5995
			109	4.5995
13/05/2025	19:28:01.582	1 100		4.5995
			1 100	4.5995
			1 100	4.5995
13/05/2025	19:27:30.980	500		4.59
			500	4.59
			500	4.59
13/05/2025	19:27:30.040	4 500		4.59
			1 000	4.59
			3 500	4.59
			4 500	4.59
13/05/2025	19:27:07.892	3 500		4.589
			3 500	4.589
			3 500	4.589
13/05/2025	19:18:46.530	1 000		4.585
			1 000	4.585
			1 000	4.585
13/05/2025	19:18:13.471	500		4.5895
			500	4.5895
			500	4.5895
13/05/2025	19:07:33.564	500		4.582
			500	4.582
			500	4.582
13/05/2025	19:05:24.660	1 884		4.581
			1 884	4.581
			1 884	4.581
13/05/2025	19:04:00.608	25		4.5805
			25	4.5805
			25	4.5805
13/05/2025	19:01:59.421	3 500		4.581
			3 500	4.581
			3 500	4.581
13/05/2025	19:00:38.236	6		4.5805
			6	4.5805
			6	4.5805
13/05/2025	18:57:01.143	100		4.586
			100	4.586
			100	4.586
13/05/2025	18:55:04.364	1 500		4.586
			500	4.586
			1 000	4.586
			1 500	4.586
13/05/2025	18:53:50.536	3 500		4.579
			3 500	4.579
			3 500	4.579
13/05/2025	18:53:45.110	100		4.5785
			100	4.5785
			100	4.5785
13/05/2025	18:50:10.449	2 800		4.5765
			2 800	4.5765
			2 000	4.5765
			800	4.5765
13/05/2025	18:49:14.970	3 500		4.5765
			3 500	4.5765
			3 500	4.5765
13/05/2025	18:48:31.962	15		4.5765
			15	4.5765
			15	4.5765
13/05/2025	18:45:17.018	2 000		4.5735
			2 000	4.5735
			2 000	4.5735
13/05/2025	18:44:33.743	411		4.5735
			411	4.5735
			411	4.5735
13/05/2025	18:43:50.875	1 000		4.5765
			1 000	4.5765
			1 000	4.5765
13/05/2025	18:41:45.312	850		4.5765
			850	4.5765
			850	4.5765
13/05/2025	18:31:24.446	3 500		4.577
			3 500	4.577
			3 500	4.577
13/05/2025	18:31:10.626	1 000		4.577
			1 000	4.577
			1 000	4.577
13/05/2025	18:29:16.271	23		4.577
			23	4.577
			23	4.577
13/05/2025	18:27:04.450	33		4.5795
			33	4.5795
			33	4.5795
13/05/2025	18:26:23.610	300		4.5795
			300	4.5795
			300	4.5795
13/05/2025	18:25:55.236	3		4.5795
			3	4.5795
			3	4.5795
13/05/2025	18:20:32.260	2		4.5795
			2	4.5795
			2	4.5795
13/05/2025	18:20:18.252	2		4.5745
			2	4.5745
			2	4.5745
13/05/2025	18:18:23.956	4		4.5795
			4	4.5795
			4	4.5795
13/05/2025	18:17:08.346	200		4.5795
			200	4.5795
			200	4.5795
13/05/2025	18:08:27.854	20		4.5795
			20	4.5795
			20	4.5795
13/05/2025	18:04:11.971	1 528		4.569
			1 528	4.569
			1 528	4.569
13/05/2025	18:04:11.935	5		4.569
			5	4.569
			5	4.569
13/05/2025	18:02:59.074	44		4.5795
			44	4.5795
			44	4.5795
13/05/2025	18:00:10.588	2 000		4.5795
			2 000	4.5795
			2 000	4.5795
13/05/2025	17:55:18.987	100		4.577
			100	4.577
			100	4.577
13/05/2025	17:52:13.485	450		4.5775
			450	4.5775
			450	4.5775
13/05/2025	17:50:31.947	1 000		4.5795
			700	4.5795
			1 000	4.5795
			300	4.5795
13/05/2025	17:46:23.856	150		4.574
			150	4.574
			150	4.574
13/05/2025	17:43:24.439	70		4.5795
			70	4.5795
			70	4.5795
13/05/2025	17:42:42.411	1 000		4.57
			1 000	4.57
			1 000	4.57
13/05/2025	17:34:56.120	300		4.558
			300	4.558
			300	4.558
13/05/2025	17:31:57.651	655		4.563
			655	4.563
			655	4.563
13/05/2025	17:29:20.345	157		4.5615
			157	4.5615
			157	4.5615
13/05/2025	17:28:19.053	110		4.5675
			110	4.5675
			110	4.5675
13/05/2025	17:26:11.798	12		4.5695
			12	4.5695
			12	4.5695
13/05/2025	17:22:53.950	10 000		4.564
			10 000	4.564
			10 000	4.564
13/05/2025	17:22:35.173	542		4.568
			542	4.568
			542	4.568
13/05/2025	17:22:03.880	1 600		4.564
			1 600	4.564
			1 600	4.564
13/05/2025	17:21:44.881	1 000		4.5625
			1 000	4.5625
			1 000	4.5625
13/05/2025	17:21:43.813	12 000		4.5625
			12 000	4.5625
			12 000	4.5625
13/05/2025	17:21:28.153	12 000		4.562
			12 000	4.562
			12 000	4.562
13/05/2025	17:21:03.872	104		4.5635
			104	4.5635
			104	4.5635
13/05/2025	17:20:14.261	1 000		4.561
			1 000	4.561
			1 000	4.561
13/05/2025	17:19:44.352	533		4.5625
			533	4.5625
			533	4.5625
13/05/2025	17:16:46.324	1 237		4.566
			1 237	4.566
			1 237	4.566
13/05/2025	17:15:37.027	2		4.56
			2	4.56
			2	4.56
13/05/2025	17:15:26.258	500		4.561
			500	4.561
			500	4.561
13/05/2025	17:15:16.875	240		4.561
			240	4.561
			240	4.561
13/05/2025	17:14:26.181	10 000		4.56
			10 000	4.56
			10 000	4.56
13/05/2025	17:08:22.943	295		4.552
			295	4.552
			295	4.552
13/05/2025	17:07:35.594	347		4.551
			347	4.551
			347	4.551
13/05/2025	17:06:59.359	1 280		4.551
			1 280	4.551
			1 280	4.551
13/05/2025	17:06:45.242	2 000		4.552
			2 000	4.552
			2 000	4.552
13/05/2025	17:06:26.680	700		4.55
			700	4.55
			700	4.55
13/05/2025	17:04:57.917	1 000		4.5525
			1 000	4.5525
			1 000	4.5525
13/05/2025	17:04:05.296	1 000		4.552
			1 000	4.552
			1 000	4.552
13/05/2025	17:03:32.578	650		4.55
			500	4.55
			650	4.55
			150	4.55
13/05/2025	17:00:36.968	1		4.549
			1	4.549
			1	4.549
13/05/2025	16:59:57.540	100		4.5465
			100	4.5465
			100	4.5465
13/05/2025	16:59:11.384	100		4.552
			100	4.552
			100	4.552
13/05/2025	16:58:15.981	443		4.5465
			443	4.5465
			443	4.5465
13/05/2025	16:54:59.242	1 000		4.54
			500	4.54
			1 000	4.54
			500	4.54
13/05/2025	16:54:49.015	221		4.543
			221	4.543
			221	4.543
13/05/2025	16:53:13.630	1 164		4.536
			1 164	4.536
			1 164	4.536
13/05/2025	16:48:05.163	12 000		4.537
			12 000	4.537
			12 000	4.537
13/05/2025	16:47:05.333	47		4.5375
			47	4.5375
			47	4.5375
13/05/2025	16:45:10.368	500		4.5395
			500	4.5395
			500	4.5395
13/05/2025	16:43:16.466	12 000		4.535
			12 000	4.535
			12 000	4.535
13/05/2025	16:39:59.920	600		4.538
			600	4.538
			600	4.538
13/05/2025	16:39:01.312	200		4.5385
			200	4.5385
			200	4.5385
13/05/2025	16:38:47.346	1 580		4.536
			1 580	4.536
			1 580	4.536
13/05/2025	16:35:00.849	500		4.534
			500	4.534
			500	4.534
13/05/2025	16:34:19.311	2		4.5415
			2	4.5415
			2	4.5415
13/05/2025	16:33:41.766	3		4.5345
			3	4.5345
			3	4.5345
13/05/2025	16:33:15.594	12		4.544
			12	4.544
			12	4.544
13/05/2025	16:33:05.222	1		4.543
			1	4.543
			1	4.543
13/05/2025	16:32:22.667	12 000		4.543
			12 000	4.543
			12 000	4.543
13/05/2025	16:29:54.673	3 000		4.531
			3 000	4.531
			3 000	4.531
13/05/2025	16:27:53.943	500		4.538
			500	4.538
			500	4.538
13/05/2025	16:24:07.244	200		4.531
			200	4.531
			200	4.531
13/05/2025	16:23:19.002	1 000		4.526
			1 000	4.526
			1 000	4.526
13/05/2025	16:22:27.721	4 700		4.5305
			4 700	4.5305
			4 700	4.5305
13/05/2025	16:19:34.549	1 275		4.525
			1 275	4.525
			1 275	4.525
13/05/2025	16:18:20.663	400		4.5285
			400	4.5285
			400	4.5285
13/05/2025	16:11:08.323	995		4.52
			995	4.52
			995	4.52
13/05/2025	16:08:35.749	1		4.517
			1	4.517
			1	4.517
13/05/2025	16:07:21.582	12		4.519
			12	4.519
			12	4.519
13/05/2025	16:04:02.968	150		4.509
			150	4.509
			150	4.509
13/05/2025	15:54:15.747	2 400		4.508
			2 400	4.508
			2 400	4.508
13/05/2025	15:54:15.060	400		4.512
			400	4.512
			400	4.512
13/05/2025	15:51:19.198	2 000		4.501
			2 000	4.501
			2 000	4.501
13/05/2025	15:49:42.842	2 000		4.501
			2 000	4.501
			2 000	4.501
13/05/2025	15:45:26.321	444		4.5075
			444	4.5075
			444	4.5075
13/05/2025	15:43:48.902	200		4.505
			200	4.505
			200	4.505
13/05/2025	15:42:54.792	2 000		4.505
			2 000	4.505
			2 000	4.505
13/05/2025	15:42:45.218	2 000		4.5055
			2 000	4.5055
			2 000	4.5055
13/05/2025	15:32:42.566	300		4.50
			300	4.50
			300	4.50
13/05/2025	15:31:42.748	2 000		4.4955
			2 000	4.4955
			2 000	4.4955
13/05/2025	15:30:49.047	348		4.497
			348	4.497
			348	4.497
13/05/2025	15:26:25.866	1 700		4.4865
			700	4.4865
			1 000	4.4865
			1 700	4.4865
13/05/2025	15:23:15.981	1 000		4.49
			1 000	4.49
			1 000	4.49
13/05/2025	15:22:54.448	200		4.494
			200	4.494
			200	4.494
13/05/2025	15:21:17.512	6		4.489
			6	4.489
			6	4.489
13/05/2025	15:13:00.496	100		4.494
			100	4.494
			100	4.494
13/05/2025	15:12:45.805	1 329		4.4955
			1 329	4.4955
			1 329	4.4955
13/05/2025	15:08:26.608	1 200		4.50
			1 200	4.50
			1 200	4.50
13/05/2025	15:08:03.860	1 000		4.5005
			1 000	4.5005
			1 000	4.5005
13/05/2025	15:03:51.240	10 000		4.4905
			10 000	4.4905
			10 000	4.4905
13/05/2025	15:03:04.144	1 500		4.4855
			1 500	4.4855
			1 500	4.4855
13/05/2025	15:00:14.504	1 000		4.486
			1 000	4.486
			1 000	4.486
13/05/2025	14:59:48.493	700		4.487
			700	4.487
			700	4.487
13/05/2025	14:58:19.050	71		4.486
			71	4.486
			71	4.486
13/05/2025	14:56:56.837	4 200		4.4915
			4 200	4.4915
			4 200	4.4915
13/05/2025	14:56:09.723	726		4.4925
			726	4.4925
			726	4.4925
13/05/2025	14:51:39.847	10 850		4.489
			10 850	4.489
			10 850	4.489
13/05/2025	14:51:28.928	10 850		4.4895
			10 850	4.4895
			10 850	4.4895
13/05/2025	14:51:06.785	7 785		4.486
			5 000	4.486
			2 785	4.486
			7 785	4.486
13/05/2025	14:48:28.921	133		4.489
			133	4.489
			133	4.489
13/05/2025	14:46:14.043	10 000		4.489
			10 000	4.489
			10 000	4.489
13/05/2025	14:43:11.960	215		4.4865
			215	4.4865
			215	4.4865
13/05/2025	14:42:58.983	7 785		4.4865
			7 785	4.4865
			7 785	4.4865
13/05/2025	14:41:41.430	24		4.4895
			24	4.4895
			24	4.4895
13/05/2025	14:40:06.043	8 000		4.4885
			300	4.4885
			300	4.4885
			7 400	4.4885
			8 000	4.4885
13/05/2025	14:35:10.256	1 617		4.496
			1 617	4.496
			1 617	4.496
13/05/2025	14:33:33.465	200		4.496
			200	4.496
			200	4.496
13/05/2025	14:32:57.018	5		4.4965
			5	4.4965
			5	4.4965
13/05/2025	14:32:45.038	2 000		4.4975
			2 000	4.4975
			2 000	4.4975
13/05/2025	14:30:50.789	1 000		4.50
			1 000	4.50
			1 000	4.50
13/05/2025	14:25:22.031	18		4.495
			18	4.495
			18	4.495
13/05/2025	14:18:35.709	3		4.4925
			3	4.4925
			3	4.4925
13/05/2025	14:18:22.428	2		4.496
			2	4.496
			2	4.496
13/05/2025	14:16:44.431	150		4.4955
			150	4.4955
			150	4.4955
13/05/2025	14:14:53.726	576		4.495
			576	4.495
			576	4.495
13/05/2025	14:10:35.933	796		4.496
			796	4.496
			796	4.496
13/05/2025	14:09:08.509	364		4.492
			364	4.492
			364	4.492
13/05/2025	14:08:44.060	451		4.495
			451	4.495
			451	4.495
13/05/2025	14:08:40.733	1 000		4.495
			1 000	4.495
			1 000	4.495
13/05/2025	14:08:01.073	2		4.4975
			2	4.4975
			2	4.4975
13/05/2025	14:07:29.857	4 120		4.50
			500	4.50
			500	4.50
			500	4.50
			20	4.50
			2 000	4.50
			100	4.50
			500	4.50
			4 120	4.50
13/05/2025	14:05:37.213	1		4.509
			1	4.509
			1	4.509
13/05/2025	14:02:10.458	10 000		4.5095
			10 000	4.5095
			10 000	4.5095
13/05/2025	14:01:16.057	700		4.5065
			700	4.5065
			700	4.5065
13/05/2025	14:00:25.890	8 464		4.5035
			8 464	4.5035
			8 464	4.5035
13/05/2025	14:00:01.496	2 000		4.51
			2 000	4.51
			2 000	4.51
13/05/2025	13:59:20.041	2 000		4.5105
			2 000	4.5105
			2 000	4.5105
13/05/2025	13:53:39.295	100		4.5145
			100	4.5145
			100	4.5145
13/05/2025	13:52:31.337	550		4.5125
			550	4.5125
			550	4.5125
13/05/2025	13:46:49.731	150		4.518
			150	4.518
			150	4.518
13/05/2025	13:46:38.480	200		4.518
			200	4.518
			200	4.518
13/05/2025	13:43:17.560	7		4.5195
			7	4.5195
			7	4.5195
13/05/2025	13:41:27.107	10		4.5115
			10	4.5115
			10	4.5115
13/05/2025	13:41:21.192	100		4.5115
			100	4.5115
			100	4.5115
13/05/2025	13:40:15.797	594		4.513
			594	4.513
			594	4.513
13/05/2025	13:28:10.778	80		4.51
			80	4.51
			80	4.51
13/05/2025	13:27:19.844	100		4.5125
			100	4.5125
			100	4.5125
13/05/2025	13:26:11.570	1 500		4.513
			1 500	4.513
			1 500	4.513
13/05/2025	13:21:34.307	500		4.512
			500	4.512
			500	4.512
13/05/2025	13:20:51.739	9 000		4.5075
			9 000	4.5075
			9 000	4.5075
13/05/2025	13:17:38.945	1 009		4.5195
			1 009	4.5195
			1 009	4.5195
13/05/2025	13:11:55.814	500		4.509
			500	4.509
			500	4.509
13/05/2025	13:09:38.148	350		4.5075
			350	4.5075
			350	4.5075
13/05/2025	12:56:26.341	500		4.503
			500	4.503
			500	4.503
13/05/2025	12:54:10.955	555		4.502
			555	4.502
			555	4.502
13/05/2025	12:49:09.278	340		4.5045
			340	4.5045
			340	4.5045
13/05/2025	12:49:06.923	225		4.5085
			225	4.5085
			225	4.5085
13/05/2025	12:48:54.595	3 000		4.5085
			3 000	4.5085
			3 000	4.5085
13/05/2025	12:44:40.101	2 750		4.5025
			2 750	4.5025
			2 750	4.5025
13/05/2025	12:36:04.688	1		4.507
			1	4.507
			1	4.507
13/05/2025	12:35:53.086	90		4.5065
			90	4.5065
			90	4.5065
13/05/2025	12:34:38.102	30		4.5055
			30	4.5055
			30	4.5055
13/05/2025	12:33:38.032	9 000		4.504
			9 000	4.504
			8 750	4.504
			250	4.504
13/05/2025	12:21:09.279	2 000		4.5055
			2 000	4.5055
			2 000	4.5055
13/05/2025	12:18:51.861	1 000		4.503
			1 000	4.503
			1 000	4.503
13/05/2025	12:16:33.680	500		4.504
			500	4.504
			500	4.504
13/05/2025	12:16:31.522	50		4.505
			50	4.505
			50	4.505
13/05/2025	12:11:17.690	2		4.5095
			2	4.5095
			2	4.5095
13/05/2025	12:09:37.724	200		4.509
			200	4.509
			200	4.509
13/05/2025	12:09:31.387	300		4.5055
			300	4.5055
			300	4.5055
13/05/2025	12:08:53.576	1 000		4.509
			1 000	4.509
			1 000	4.509
13/05/2025	12:06:58.591	700		4.5075
			700	4.5075
			700	4.5075
13/05/2025	12:06:46.041	2 000		4.509
			2 000	4.509
			2 000	4.509
13/05/2025	12:02:53.366	15		4.5115
			15	4.5115
			15	4.5115
13/05/2025	11:59:19.481	372		4.5105
			372	4.5105
			372	4.5105
13/05/2025	11:57:15.964	2 000		4.5075
			2 000	4.5075
			2 000	4.5075
13/05/2025	11:56:02.265	912		4.502
			912	4.502
			912	4.502
13/05/2025	11:54:46.006	700		4.5015
			700	4.5015
			700	4.5015
13/05/2025	11:52:46.563	1 500		4.504
			1 500	4.504
			1 500	4.504
13/05/2025	11:51:01.497	350		4.501
			350	4.501
			350	4.501
13/05/2025	11:49:28.227	100		4.5025
			100	4.5025
			100	4.5025
13/05/2025	11:45:15.944	3		4.503
			3	4.503
			3	4.503
13/05/2025	11:44:32.485	2		4.505
			2	4.505
			2	4.505
13/05/2025	11:44:30.588	2 000		4.505
			2 000	4.505
			2 000	4.505
13/05/2025	11:43:18.910	1 000		4.5055
			1 000	4.5055
			1 000	4.5055
13/05/2025	11:41:43.420	1 777		4.51
			1 777	4.51
			1 777	4.51
13/05/2025	11:40:54.727	300		4.511
			300	4.511
			300	4.511
13/05/2025	11:40:39.554	1 777		4.5105
			1 777	4.5105
			1 777	4.5105
13/05/2025	11:38:00.281	3 000		4.5055
			3 000	4.5055
			3 000	4.5055
13/05/2025	11:36:18.335	250		4.5105
			250	4.5105
			250	4.5105
13/05/2025	11:32:55.330	10 000		4.505
			10 000	4.505
			10 000	4.505
13/05/2025	11:32:26.573	200		4.505
			200	4.505
			200	4.505
13/05/2025	11:24:09.302	400		4.50
			400	4.50
			400	4.50
13/05/2025	11:22:42.948	3 800		4.502
			3 800	4.502
			3 800	4.502
13/05/2025	11:20:12.506	60		4.496
			60	4.496
			60	4.496
13/05/2025	11:18:17.261	1 500		4.497
			1 500	4.497
			1 500	4.497
13/05/2025	11:16:44.540	500		4.499
			500	4.499
			500	4.499
13/05/2025	11:15:11.116	100		4.5035
			100	4.5035
			100	4.5035
13/05/2025	11:14:53.420	350		4.5035
			350	4.5035
			350	4.5035
13/05/2025	11:14:45.061	400		4.5035
			400	4.5035
			400	4.5035
13/05/2025	11:11:13.817	1 000		4.505
			1 000	4.505
			1 000	4.505
13/05/2025	11:10:42.981	700		4.505
			700	4.505
			700	4.505
13/05/2025	11:09:05.188	250		4.502
			250	4.502
			250	4.502
13/05/2025	11:06:23.234	500		4.4955
			500	4.4955
			500	4.4955
13/05/2025	11:03:11.817	1 333		4.498
			1 333	4.498
			1 333	4.498
13/05/2025	11:02:12.995	230		4.497
			230	4.497
			230	4.497
13/05/2025	10:55:39.997	500		4.4965
			500	4.4965
			500	4.4965
13/05/2025	10:55:28.647	500		4.4985
			500	4.4985
			500	4.4985
13/05/2025	10:55:15.497	1 000		4.4985
			1 000	4.4985
			1 000	4.4985
13/05/2025	10:53:29.658	1 000		4.494
			1 000	4.494
			1 000	4.494
13/05/2025	10:47:44.074	550		4.4975
			550	4.4975
			550	4.4975
13/05/2025	10:47:21.360	15		4.497
			15	4.497
			15	4.497
13/05/2025	10:44:41.943	4 000		4.4985
			4 000	4.4985
			4 000	4.4985
13/05/2025	10:42:24.319	1 000		4.49
			1 000	4.49
			1 000	4.49
13/05/2025	10:41:48.518	225		4.494
			225	4.494
			225	4.494
13/05/2025	10:40:42.254	50		4.49
			50	4.49
			50	4.49
13/05/2025	10:39:12.832	20		4.4925
			20	4.4925
			20	4.4925
13/05/2025	10:38:18.673	300		4.4945
			300	4.4945
			300	4.4945
13/05/2025	10:36:56.197	500		4.4885
			500	4.4885
			500	4.4885
13/05/2025	10:30:14.788	7 785		4.4865
			7 785	4.4865
			7 785	4.4865
13/05/2025	10:30:14.254	400		4.49
			350	4.49
			50	4.49
			400	4.49
13/05/2025	10:30:12.338	2 025		4.498
			2 025	4.498
			2 025	4.498
13/05/2025	10:26:57.776	100		4.4945
			100	4.4945
			100	4.4945
13/05/2025	10:24:49.081	80		4.497
			80	4.497
			80	4.497
13/05/2025	10:20:56.242	23		4.5015
			23	4.5015
			23	4.5015
13/05/2025	10:20:53.274	334		4.5015
			334	4.5015
			334	4.5015
13/05/2025	10:20:04.827	23		4.5035
			23	4.5035
			23	4.5035
13/05/2025	10:19:50.506	180		4.50
			180	4.50
			180	4.50
13/05/2025	10:19:15.480	400		4.4995
			400	4.4995
			250	4.4995
			150	4.4995
13/05/2025	10:18:39.101	90		4.504
			90	4.504
			90	4.504
13/05/2025	10:16:42.309	23		4.501
			23	4.501
			23	4.501
13/05/2025	10:16:26.142	430		4.506
			430	4.506
			430	4.506
13/05/2025	10:15:51.027	2		4.501
			2	4.501
			2	4.501
13/05/2025	10:14:52.099	85		4.4995
			85	4.4995
			85	4.4995
13/05/2025	10:14:03.559	23		4.50
			23	4.50
			23	4.50
13/05/2025	10:13:36.891	3		4.4935
			3	4.4935
			3	4.4935
13/05/2025	10:13:15.472	400		4.496
			400	4.496
			400	4.496
13/05/2025	10:12:55.241	2		4.496
			2	4.496
			2	4.496
13/05/2025	10:11:55.491	1 000		4.496
			1 000	4.496
			1 000	4.496
13/05/2025	10:11:26.722	11 100		4.495
			11 100	4.495
			11 100	4.495
13/05/2025	10:10:29.578	12 000		4.4965
			12 000	4.4965
			12 000	4.4965
13/05/2025	10:01:28.923	12 000		4.4935
			12 000	4.4935
			12 000	4.4935
13/05/2025	10:00:52.024	5 250		4.4945
			5 250	4.4945
			5 250	4.4945
13/05/2025	09:59:57.083	1 099		4.493
			1 099	4.493
			1 099	4.493
13/05/2025	09:59:46.183	1 135		4.4935
			1 135	4.4935
			1 135	4.4935
13/05/2025	09:59:09.560	1 494		4.495
			1 494	4.495
			1 494	4.495
13/05/2025	09:57:59.981	222		4.491
			222	4.491
			222	4.491
13/05/2025	09:53:44.349	1 000		4.4865
			1 000	4.4865
			1 000	4.4865
13/05/2025	09:52:35.452	5 000		4.49
			5 000	4.49
			5 000	4.49
13/05/2025	09:50:22.296	50		4.4865
			50	4.4865
			50	4.4865
13/05/2025	09:50:08.152	1 000		4.4885
			1 000	4.4885
			1 000	4.4885
13/05/2025	09:49:36.148	250		4.4865
			250	4.4865
			250	4.4865
13/05/2025	09:49:34.670	2		4.4895
			2	4.4895
			2	4.4895
13/05/2025	09:47:40.116	1 000		4.4865
			1 000	4.4865
			1 000	4.4865
13/05/2025	09:47:11.199	7 785		4.4865
			7 785	4.4865
			7 785	4.4865
13/05/2025	09:44:59.846	21		4.487
			21	4.487
			21	4.487
13/05/2025	09:44:20.187	67		4.488
			67	4.488
			67	4.488
13/05/2025	09:42:54.363	18		4.487
			18	4.487
			18	4.487
13/05/2025	09:41:26.106	250		4.4915
			250	4.4915
			250	4.4915
13/05/2025	09:41:17.971	15		4.4915
			15	4.4915
			15	4.4915
13/05/2025	09:40:27.912	9 896		4.492
			9 896	4.492
			9 896	4.492
13/05/2025	09:40:13.246	12 000		4.4905
			12 000	4.4905
			12 000	4.4905
13/05/2025	09:38:59.828	11		4.49
			11	4.49
			11	4.49
13/05/2025	09:38:59.639	600		4.49
			600	4.49
			600	4.49
13/05/2025	09:38:44.340	2 300		4.493
			2 300	4.493
			2 300	4.493
13/05/2025	09:35:30.090	1 000		4.4975
			1 000	4.4975
			1 000	4.4975
13/05/2025	09:35:15.252	1 000		4.501
			1 000	4.501
			1 000	4.501
13/05/2025	09:34:26.241	1 100		4.506
			1 100	4.506
			1 100	4.506
13/05/2025	09:32:26.483	1 670		4.50
			1 670	4.50
			1 000	4.50
			670	4.50
13/05/2025	09:32:13.510	500		4.4995
			500	4.4995
			500	4.4995
13/05/2025	09:31:14.280	120		4.4995
			120	4.4995
			120	4.4995
13/05/2025	09:28:38.493	2 500		4.491
			2 500	4.491
			2 500	4.491
13/05/2025	09:27:02.044	2 000		4.494
			2 000	4.494
			2 000	4.494
13/05/2025	09:27:00.660	3 600		4.489
			3 600	4.489
			3 600	4.489
13/05/2025	09:26:15.115	100		4.4945
			100	4.4945
			100	4.4945
13/05/2025	09:25:56.951	500		4.4865
			500	4.4865
			275	4.4865
			225	4.4865
13/05/2025	09:25:08.651	2 500		4.4865
			2 500	4.4865
			2 500	4.4865
13/05/2025	09:25:04.090	1 000		4.4865
			1 000	4.4865
			1 000	4.4865
13/05/2025	09:24:12.279	5 000		4.4865
			5 000	4.4865
			5 000	4.4865
13/05/2025	09:23:54.720	25		4.4865
			25	4.4865
			25	4.4865
13/05/2025	09:23:52.322	48		4.4905
			48	4.4905
			48	4.4905
13/05/2025	09:23:07.384	1 501		4.4895
			1 501	4.4895
			1 501	4.4895
13/05/2025	09:23:07.323	1 713		4.4895
			1	4.4895
			1 712	4.4895
			1 713	4.4895
13/05/2025	09:21:40.620	1 500		4.498
			1 500	4.498
			1 500	4.498
13/05/2025	09:18:36.732	500		4.4965
			500	4.4965
			500	4.4965
13/05/2025	09:16:30.948	350		4.4995
			350	4.4995
			350	4.4995
13/05/2025	09:16:00.901	10 382		4.50
			31	4.50
			850	4.50
			115	4.50
			1 000	4.50
			750	4.50
			250	4.50
			250	4.50
			3 885	4.50
			2 200	4.50
			1	4.50
			250	4.50
			10 382	4.50
			800	4.50
13/05/2025	09:15:26.594	200		4.5015
			200	4.5015
			200	4.5015
13/05/2025	09:14:14.808	100		4.509
			100	4.509
			100	4.509
13/05/2025	09:13:32.688	999		4.5005
			999	4.5005
			999	4.5005
13/05/2025	09:13:07.240	650		4.5005
			650	4.5005
			650	4.5005
13/05/2025	09:12:09.343	1 100		4.505
			1 100	4.505
			1 100	4.505
13/05/2025	09:11:34.512	300		4.511
			300	4.511
			300	4.511

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: 116.78 / Ask: 116.84
Volume: 622 433
+5.41%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 19:54:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice