BP PLC
- Information
- Last
- Buy
- Sell
129
108
4.508
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 14/05/2025 | 07:55:17.092 | 2 000 | 4.557 | |
| 2 000 | 4.557 | |||
| 2 000 | 4.557 | |||
| 14/05/2025 | 07:52:48.589 | 100 | 4.55 | |
| 100 | 4.55 | |||
| 100 | 4.55 | |||
| 14/05/2025 | 07:52:36.839 | 3 500 | 4.5515 | |
| 3 500 | 4.5515 | |||
| 3 500 | 4.5515 | |||
| 14/05/2025 | 07:50:02.763 | 450 | 4.5515 | |
| 450 | 4.5515 | |||
| 450 | 4.5515 | |||
| 14/05/2025 | 07:48:39.218 | 350 | 4.5575 | |
| 350 | 4.5575 | |||
| 350 | 4.5575 | |||
| 14/05/2025 | 07:30:53.662 | 1 | 4.55 | |
| 1 | 4.55 | |||
| 1 | 4.55 | |||
| 14/05/2025 | 07:30:53.646 | 1 | 4.55 | |
| 1 | 4.55 | |||
| 1 | 4.55 | |||
| 14/05/2025 | 07:30:05.250 | 3 200 | 4.55 | |
| 200 | 4.55 | |||
| 3 000 | 4.55 | |||
| 200 | 4.55 | |||
| 1 889 | 4.55 | |||
| 1 001 | 4.55 | |||
| 110 | 4.55 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 650.00
Ask: 1 651.00
Turnover: 48 383 TEUR -
Nvidia Corp.
Bid: 117.58 / Ask: 117.64
Turnover: 45 889 TEUR -
Tesla Inc.
Bid: 302.60 / Ask: 302.75
Turnover: 21 413 TEUR -
TUI AG
Bid: 6.798 / Ask: 6.804
Turnover: 18 632 TEUR -
Volkswagen AG VZ
Bid: 103.15 / Ask: 103.20
Turnover: 12 278 TEUR
Realtime Quotes
Last Update:
14/05/2025 @ 11:04:21
Last Update:
14/05/2025 @ 11:04:21