Frontline PLC

173

161

17.045

Date Time Volume Order Volume Price
13/06/2025 21:49:53.053 350   17.045
      350 17.045
      350 17.045
13/06/2025 21:49:52.773 350   17.045
      350 17.045
      350 17.045
13/06/2025 21:49:52.403 350   17.045
      350 17.045
      350 17.045
13/06/2025 21:49:47.955 350   17.05
      350 17.05
      350 17.05
13/06/2025 21:48:01.686 10   17.21
      10 17.21
      10 17.21
13/06/2025 21:37:52.980 1 813   17.20
      1 000 17.20
      1 813 17.20
      813 17.20
13/06/2025 21:36:34.588 300   17.16
      300 17.16
      300 17.16
13/06/2025 21:36:28.387 300   17.155
      300 17.155
      300 17.155
13/06/2025 21:36:12.278 500   17.15
      500 17.15
      500 17.15
13/06/2025 21:27:23.449 300   17.04
      300 17.04
      300 17.04
13/06/2025 21:21:29.775 50   17.015
      50 17.015
      50 17.015
13/06/2025 21:10:22.931 350   17.06
      350 17.06
      350 17.06
13/06/2025 20:55:48.452 350   17.10
      350 17.10
      350 17.10
13/06/2025 20:55:36.526 350   17.105
      350 17.105
      350 17.105
13/06/2025 20:55:28.608 350   17.095
      350 17.095
      350 17.095
13/06/2025 20:51:46.921 650   16.95
      650 16.95
      650 16.95
13/06/2025 20:51:43.150 350   16.95
      350 16.95
      350 16.95
13/06/2025 20:51:24.802 350   16.945
      350 16.945
      350 16.945
13/06/2025 20:36:42.989 100   16.80
      100 16.80
      100 16.80
13/06/2025 20:36:29.030 179   16.795
      179 16.795
      179 16.795
13/06/2025 19:35:21.616 60   16.835
      60 16.835
      60 16.835
13/06/2025 18:48:10.547 200   16.61
      200 16.61
      200 16.61
13/06/2025 18:08:55.097 176   16.605
      176 16.605
      176 16.605
13/06/2025 17:59:59.799 121   16.585
      121 16.585
      121 16.585
13/06/2025 17:40:33.382 250   16.565
      250 16.565
      250 16.565
13/06/2025 17:34:09.938 23   16.585
      23 16.585
      23 16.585
13/06/2025 17:16:09.676 350   16.61
      350 16.61
      350 16.61
13/06/2025 16:48:09.462 2   16.47
      2 16.47
      2 16.47
13/06/2025 16:41:24.600 8 827   16.47
      8 827 16.47
      8 827 16.47
13/06/2025 16:40:09.159 280   16.465
      280 16.465
      280 16.465
13/06/2025 16:39:02.902 350   16.465
      350 16.465
      350 16.465
13/06/2025 16:38:29.571 260   16.465
      260 16.465
      260 16.465
13/06/2025 16:36:38.344 350   16.46
      350 16.46
      350 16.46
13/06/2025 16:29:24.857 350   16.295
      350 16.295
      350 16.295
13/06/2025 16:28:57.537 350   16.295
      350 16.295
      350 16.295
13/06/2025 16:17:08.119 350   16.31
      350 16.31
      350 16.31
13/06/2025 16:17:02.675 350   16.31
      350 16.31
      350 16.31
13/06/2025 16:11:22.788 270   16.465
      270 16.465
      270 16.465
13/06/2025 15:47:41.990 30   16.36
      30 16.36
      30 16.36
13/06/2025 15:43:24.757 320   16.36
      320 16.36
      320 16.36
13/06/2025 15:43:04.723 150   16.41
      150 16.41
      150 16.41
13/06/2025 15:37:38.813 2 800   16.50
      2 800 16.50
      2 800 16.50
13/06/2025 15:37:11.141 270   16.505
      270 16.505
      270 16.505
13/06/2025 15:31:35.731 100   16.625
      100 16.625
      100 16.625
13/06/2025 15:30:34.207 100   16.625
      100 16.625
      100 16.625
13/06/2025 15:30:18.583 80   16.80
      80 16.80
      80 16.80
13/06/2025 14:45:47.304 50   16.835
      50 16.835
      50 16.835
13/06/2025 14:43:32.386 198   16.835
      198 16.835
      198 16.835
13/06/2025 14:24:29.253 50   16.995
      50 16.995
      50 16.995
13/06/2025 14:08:11.554 100   16.89
      100 16.89
      100 16.89
13/06/2025 14:04:35.594 100   17.145
      100 17.145
      100 17.145
13/06/2025 13:56:31.702 1 000   17.10
      1 000 17.10
      1 000 17.10
13/06/2025 13:56:05.933 1 000   17.095
      1 000 17.095
      1 000 17.095
13/06/2025 13:35:21.536 752   17.045
      752 17.045
      752 17.045
13/06/2025 13:22:01.580 150   17.11
      150 17.11
      150 17.11
13/06/2025 13:21:41.542 170   17.105
      170 17.105
      170 17.105
13/06/2025 13:16:19.102 200   17.04
      200 17.04
      200 17.04
13/06/2025 13:12:10.104 2 000   17.05
      2 000 17.05
      2 000 17.05
13/06/2025 13:11:46.356 1 000   17.05
      1 000 17.05
      1 000 17.05
13/06/2025 13:08:54.327 180   17.045
      180 17.045
      180 17.045
13/06/2025 13:08:11.071 300   17.015
      300 17.015
      300 17.015
13/06/2025 13:03:45.250 43   17.105
      43 17.105
      43 17.105
13/06/2025 13:03:44.876 176   17.105
      176 17.105
      176 17.105
13/06/2025 13:03:35.522 176   17.105
      176 17.105
      176 17.105
13/06/2025 12:52:33.507 2   17.135
      2 17.135
      2 17.135
13/06/2025 12:49:33.961 200   17.02
      200 17.02
      200 17.02
13/06/2025 12:49:16.620 300   17.025
      300 17.025
      300 17.025
13/06/2025 12:46:57.856 300   17.06
      300 17.06
      300 17.06
13/06/2025 12:45:05.107 100   17.05
      100 17.05
      100 17.05
13/06/2025 12:45:04.949 300   17.05
      300 17.05
      300 17.05
13/06/2025 12:45:04.814 300   17.05
      300 17.05
      300 17.05
13/06/2025 12:44:48.263 300   17.05
      300 17.05
      300 17.05
13/06/2025 12:41:10.067 200   16.975
      200 16.975
      200 16.975
13/06/2025 12:40:47.402 206   17.00
      206 17.00
      206 17.00
13/06/2025 12:40:44.143 103   17.045
      103 17.045
      103 17.045
13/06/2025 12:40:24.939 206   16.995
      206 16.995
      206 16.995
13/06/2025 12:39:12.658 1 250   16.98
      1 250 16.98
      1 250 16.98
13/06/2025 12:39:02.167 300   16.975
      300 16.975
      300 16.975
13/06/2025 12:35:47.426 300   16.975
      300 16.975
      300 16.975
13/06/2025 12:08:25.538 600   16.90
      600 16.90
      600 16.90
13/06/2025 12:03:06.957 115   16.85
      115 16.85
      115 16.85
13/06/2025 12:01:21.041 800   16.80
      800 16.80
      800 16.80
13/06/2025 11:34:27.198 70   16.715
      70 16.715
      70 16.715
13/06/2025 11:34:27.021 310   16.715
      310 16.715
      310 16.715
13/06/2025 11:34:26.834 310   16.715
      310 16.715
      310 16.715
13/06/2025 11:34:15.843 310   16.715
      310 16.715
      310 16.715
13/06/2025 11:17:13.519 200   16.71
      200 16.71
      200 16.71
13/06/2025 11:15:03.653 180   16.70
      180 16.70
      180 16.70
13/06/2025 11:14:27.440 4 000   16.70
      4 000 16.70
      4 000 16.70
13/06/2025 11:13:15.119 310   16.68
      310 16.68
      310 16.68
13/06/2025 11:13:13.636 1 200   16.68
      310 16.68
      1 200 16.68
      890 16.68
13/06/2025 11:12:45.339 310   16.675
      310 16.675
      310 16.675
13/06/2025 11:09:47.189 310   16.675
      310 16.675
      310 16.675
13/06/2025 10:56:33.902 1 500   16.52
      1 500 16.52
      1 500 16.52
13/06/2025 10:55:53.062 300   16.515
      300 16.515
      300 16.515
13/06/2025 10:54:35.497 290   16.61
      290 16.61
      290 16.61
13/06/2025 10:54:08.486 310   16.61
      310 16.61
      310 16.61
13/06/2025 10:45:29.655 5   16.52
      5 16.52
      5 16.52
13/06/2025 10:44:50.408 310   16.52
      310 16.52
      310 16.52
13/06/2025 10:36:57.740 310   16.525
      310 16.525
      310 16.525
13/06/2025 10:31:15.066 60   16.605
      60 16.605
      60 16.605
13/06/2025 10:27:22.029 200   16.505
      200 16.505
      200 16.505
13/06/2025 10:17:04.159 125   16.625
      125 16.625
      125 16.625
13/06/2025 10:13:20.947 310   16.675
      310 16.675
      310 16.675
13/06/2025 10:10:23.553 310   16.68
      310 16.68
      310 16.68
13/06/2025 10:09:08.735 310   16.665
      310 16.665
      310 16.665
13/06/2025 10:07:16.203 250   16.71
      250 16.71
      250 16.71
13/06/2025 09:53:49.585 100   16.75
      100 16.75
      100 16.75
13/06/2025 09:49:10.214 167   16.75
      167 16.75
      167 16.75
13/06/2025 09:46:39.248 10   16.755
      10 16.755
      10 16.755
13/06/2025 09:46:38.936 180   16.755
      180 16.755
      180 16.755
13/06/2025 09:45:58.267 310   16.785
      310 16.785
      310 16.785
13/06/2025 09:43:15.234 298   16.895
      298 16.895
      298 16.895
13/06/2025 09:43:12.527 25   16.895
      25 16.895
      25 16.895
13/06/2025 09:30:34.362 25   16.80
      25 16.80
      25 16.80
13/06/2025 09:25:41.964 222   16.765
      222 16.765
      222 16.765
13/06/2025 09:18:21.171 60   16.795
      60 16.795
      60 16.795
13/06/2025 09:11:34.182 100   16.75
      100 16.75
      100 16.75
13/06/2025 09:10:58.774 180   16.745
      180 16.745
      180 16.745
13/06/2025 09:10:02.920 180   16.745
      180 16.745
      180 16.745
13/06/2025 09:09:59.287 180   16.745
      180 16.745
      180 16.745
13/06/2025 09:09:27.977 100   16.605
      100 16.605
      100 16.605
13/06/2025 09:09:05.548 180   16.745
      180 16.745
      180 16.745
13/06/2025 09:07:04.604 300   16.80
      300 16.80
      300 16.80
13/06/2025 08:50:58.640 200   16.505
      200 16.505
      200 16.505
13/06/2025 08:50:14.268 70   16.505
      70 16.505
      70 16.505
13/06/2025 08:29:28.100 200   16.50
      200 16.50
      200 16.50
13/06/2025 08:15:38.281 200   16.50
      200 16.50
      200 16.50
13/06/2025 08:14:02.852 200   16.405
      200 16.405
      200 16.405
13/06/2025 08:13:52.691 200   16.405
      200 16.405
      200 16.405
13/06/2025 08:13:35.231 200   16.45
      200 16.45
      200 16.45
13/06/2025 08:13:18.583 200   16.50
      200 16.50
      200 16.50
13/06/2025 08:13:01.294 1 319   16.65
      1 319 16.65
      180 16.65
      199 16.65
      940 16.65
13/06/2025 08:12:52.987 181   16.595
      181 16.595
      181 16.595
13/06/2025 08:12:17.093 200   16.405
      200 16.405
      200 16.405
13/06/2025 08:11:25.580 150   16.50
      150 16.50
      150 16.50
13/06/2025 08:02:26.587 200   16.40
      200 16.40
      200 16.40
13/06/2025 08:02:22.268 383   16.50
      183 16.50
      383 16.50
      200 16.50
13/06/2025 08:02:20.487 400   16.50
      200 16.50
      400 16.50
      200 16.50
13/06/2025 08:02:17.238 717   16.50
      717 16.50
      200 16.50
      517 16.50
13/06/2025 08:01:53.977 200   16.355
      200 16.355
      200 16.355
13/06/2025 08:01:44.811 180   16.395
      180 16.395
      180 16.395
13/06/2025 08:01:22.208 183   16.405
      183 16.405
      183 16.405
13/06/2025 07:59:45.528 200   16.50
      200 16.50
      200 16.50
13/06/2025 07:55:05.274 25   16.50
      25 16.50
      25 16.50
13/06/2025 07:47:44.109 200   16.355
      200 16.355
      200 16.355
13/06/2025 07:47:43.639 100   16.50
      100 16.50
      100 16.50
13/06/2025 07:45:50.266 200   16.355
      200 16.355
      200 16.355
13/06/2025 07:42:47.471 200   16.355
      200 16.355
      200 16.355
13/06/2025 07:39:11.156 200   16.30
      200 16.30
      200 16.30
13/06/2025 07:38:41.547 200   16.30
      200 16.30
      200 16.30
13/06/2025 07:38:25.304 950   16.60
      790 16.60
      160 16.60
      950 16.60
13/06/2025 07:37:54.260 200   16.605
      200 16.605
      200 16.605
13/06/2025 07:37:44.869 200   16.605
      200 16.605
      200 16.605
13/06/2025 07:37:44.666 100   16.635
      100 16.635
      100 16.635
13/06/2025 07:37:44.510 200   16.635
      200 16.635
      200 16.635
13/06/2025 07:37:43.870 200   16.635
      200 16.635
      200 16.635
13/06/2025 07:36:53.693 200   16.605
      200 16.605
      200 16.605
13/06/2025 07:35:54.443 40   16.605
      40 16.605
      40 16.605
13/06/2025 07:35:51.804 200   16.605
      200 16.605
      200 16.605
13/06/2025 07:30:14.712 350   16.60
      150 16.60
      200 16.60
      50 16.60
      300 16.60
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)