Repsol S.A.

235

203

12.25

Date Time Volume Order Volume Price
13/06/2025 20:46:53.458 20   12.25
      20 12.25
      20 12.25
13/06/2025 20:39:37.977 1   12.285
      1 12.285
      1 12.285
13/06/2025 20:33:26.045 1   12.29
      1 12.29
      1 12.29
13/06/2025 20:32:56.360 1   12.285
      1 12.285
      1 12.285
13/06/2025 20:32:23.458 34   12.25
      34 12.25
      34 12.25
13/06/2025 20:24:26.743 3   12.285
      3 12.285
      3 12.285
13/06/2025 20:24:05.505 1   12.33
      1 12.33
      1 12.33
13/06/2025 19:59:45.033 1   12.35
      1 12.35
      1 12.35
13/06/2025 19:31:38.897 1   12.345
      1 12.345
      1 12.345
13/06/2025 19:11:17.250 2   12.305
      2 12.305
      2 12.305
13/06/2025 19:09:45.846 72   12.33
      72 12.33
      72 12.33
13/06/2025 19:09:07.399 41   12.33
      41 12.33
      41 12.33
13/06/2025 18:58:07.911 527   12.315
      527 12.315
      527 12.315
13/06/2025 18:56:58.159 1   12.315
      1 12.315
      1 12.315
13/06/2025 18:51:17.215 1 580   12.27
      1 580 12.27
      110 12.27
      1 470 12.27
13/06/2025 18:50:29.791 430   12.275
      430 12.275
      430 12.275
13/06/2025 18:35:07.546 3   12.27
      3 12.27
      3 12.27
13/06/2025 18:34:43.787 5   12.31
      5 12.31
      5 12.31
13/06/2025 18:32:29.897 60   12.31
      60 12.31
      60 12.31
13/06/2025 18:16:57.260 259   12.305
      259 12.305
      259 12.305
13/06/2025 18:13:44.726 3   12.305
      3 12.305
      3 12.305
13/06/2025 18:12:12.648 9   12.30
      9 12.30
      9 12.30
13/06/2025 18:07:01.153 205   12.21
      205 12.21
      205 12.21
13/06/2025 18:00:57.642 5   12.32
      5 12.32
      5 12.32
13/06/2025 17:56:43.938 2   12.32
      2 12.32
      2 12.32
13/06/2025 17:50:48.902 3   12.205
      3 12.205
      3 12.205
13/06/2025 17:50:43.972 17   12.32
      17 12.32
      17 12.32
13/06/2025 17:48:56.094 150   12.20
      150 12.20
      100 12.20
      50 12.20
13/06/2025 17:39:22.524 250   12.31
      250 12.31
      250 12.31
13/06/2025 17:14:02.949 325   12.255
      325 12.255
      325 12.255
13/06/2025 17:10:20.064 13   12.27
      13 12.27
      13 12.27
13/06/2025 17:04:22.786 500   12.22
      500 12.22
      500 12.22
13/06/2025 16:59:21.846 9   12.235
      9 12.235
      9 12.235
13/06/2025 16:54:06.513 68   12.24
      68 12.24
      68 12.24
13/06/2025 16:52:07.357 6   12.27
      6 12.27
      6 12.27
13/06/2025 16:45:39.018 2   12.31
      2 12.31
      2 12.31
13/06/2025 16:36:59.576 2   12.34
      2 12.34
      2 12.34
13/06/2025 16:35:41.905 1   12.33
      1 12.33
      1 12.33
13/06/2025 16:28:12.150 23   12.32
      23 12.32
      23 12.32
13/06/2025 16:25:22.143 225   12.32
      225 12.32
      225 12.32
13/06/2025 16:23:21.671 811   12.32
      811 12.32
      811 12.32
13/06/2025 16:22:37.366 78   12.325
      78 12.325
      78 12.325
13/06/2025 16:15:34.783 800   12.325
      800 12.325
      800 12.325
13/06/2025 16:03:38.141 7   12.315
      7 12.315
      7 12.315
13/06/2025 15:58:53.127 41   12.285
      41 12.285
      41 12.285
13/06/2025 15:57:27.912 1 500   12.29
      1 500 12.29
      1 500 12.29
13/06/2025 15:53:09.206 3   12.33
      3 12.33
      3 12.33
13/06/2025 15:52:47.480 1   12.335
      1 12.335
      1 12.335
13/06/2025 15:52:12.356 500   12.335
      500 12.335
      500 12.335
13/06/2025 15:51:52.631 542   12.335
      542 12.335
      542 12.335
13/06/2025 15:49:54.712 500   12.325
      500 12.325
      500 12.325
13/06/2025 15:30:47.346 81   12.39
      81 12.39
      81 12.39
13/06/2025 15:28:11.836 2   12.42
      2 12.42
      2 12.42
13/06/2025 15:25:52.247 1   12.45
      1 12.45
      1 12.45
13/06/2025 15:23:47.417 400   12.46
      400 12.46
      400 12.46
13/06/2025 15:20:49.455 8   12.465
      8 12.465
      8 12.465
13/06/2025 15:13:14.131 42   12.485
      42 12.485
      42 12.485
13/06/2025 15:08:37.222 1   12.485
      1 12.485
      1 12.485
13/06/2025 14:53:26.521 750   12.495
      750 12.495
      750 12.495
13/06/2025 14:52:45.609 1 500   12.48
      1 500 12.48
      1 500 12.48
13/06/2025 14:52:39.575 2 500   12.48
      2 500 12.48
      2 500 12.48
13/06/2025 14:36:21.840 570   12.51
      570 12.51
      570 12.51
13/06/2025 14:27:05.048 30   12.535
      30 12.535
      30 12.535
13/06/2025 14:16:58.380 695   12.55
      695 12.55
      100 12.55
      595 12.55
13/06/2025 14:14:12.697 5   12.535
      5 12.535
      5 12.535
13/06/2025 14:02:12.046 398   12.545
      398 12.545
      398 12.545
13/06/2025 14:00:39.087 196   12.52
      196 12.52
      196 12.52
13/06/2025 13:57:02.116 6   12.505
      6 12.505
      6 12.505
13/06/2025 13:52:55.774 2   12.49
      2 12.49
      2 12.49
13/06/2025 13:42:07.598 119   12.50
      119 12.50
      119 12.50
13/06/2025 13:41:02.777 160   12.51
      160 12.51
      160 12.51
13/06/2025 13:33:42.332 240   12.49
      240 12.49
      240 12.49
13/06/2025 13:24:53.946 52   12.51
      52 12.51
      52 12.51
13/06/2025 13:16:44.164 2   12.505
      2 12.505
      2 12.505
13/06/2025 13:08:15.394 100   12.495
      100 12.495
      100 12.495
13/06/2025 13:08:02.672 100   12.495
      100 12.495
      100 12.495
13/06/2025 12:59:09.352 4   12.485
      4 12.485
      4 12.485
13/06/2025 12:47:12.685 1   12.50
      1 12.50
      1 12.50
13/06/2025 12:46:27.613 8   12.495
      8 12.495
      8 12.495
13/06/2025 12:39:46.162 1   12.48
      1 12.48
      1 12.48
13/06/2025 12:37:05.787 20   12.49
      20 12.49
      20 12.49
13/06/2025 12:28:35.692 1   12.505
      1 12.505
      1 12.505
13/06/2025 12:26:31.804 3   12.485
      3 12.485
      3 12.485
13/06/2025 12:25:59.306 1   12.485
      1 12.485
      1 12.485
13/06/2025 12:20:24.028 50   12.485
      50 12.485
      50 12.485
13/06/2025 12:19:07.546 150   12.48
      150 12.48
      150 12.48
13/06/2025 12:14:56.979 2   12.485
      2 12.485
      2 12.485
13/06/2025 12:14:02.806 630   12.47
      630 12.47
      630 12.47
13/06/2025 12:12:18.392 16   12.49
      16 12.49
      16 12.49
13/06/2025 12:07:11.345 1 000   12.515
      1 000 12.515
      1 000 12.515
13/06/2025 11:47:13.627 155   12.53
      155 12.53
      155 12.53
13/06/2025 11:45:54.953 38   12.515
      38 12.515
      38 12.515
13/06/2025 11:43:09.223 4   12.54
      4 12.54
      4 12.54
13/06/2025 11:43:02.503 155   12.54
      155 12.54
      155 12.54
13/06/2025 11:39:06.255 102   12.525
      102 12.525
      102 12.525
13/06/2025 11:37:50.032 90   12.52
      90 12.52
      90 12.52
13/06/2025 11:33:02.309 100   12.475
      100 12.475
      100 12.475
13/06/2025 11:25:30.308 8   12.495
      8 12.495
      8 12.495
13/06/2025 11:23:37.515 500   12.48
      500 12.48
      500 12.48
13/06/2025 11:15:50.085 34   12.48
      34 12.48
      34 12.48
13/06/2025 11:06:40.275 24   12.525
      24 12.525
      24 12.525
13/06/2025 11:01:22.361 41   12.495
      41 12.495
      41 12.495
13/06/2025 10:56:24.906 99   12.49
      99 12.49
      99 12.49
13/06/2025 10:55:47.167 1 000   12.48
      1 000 12.48
      1 000 12.48
13/06/2025 10:53:11.913 50   12.505
      50 12.505
      50 12.505
13/06/2025 10:52:53.659 400   12.50
      400 12.50
      400 12.50
13/06/2025 10:49:42.521 3   12.47
      3 12.47
      3 12.47
13/06/2025 10:49:29.040 137   12.475
      137 12.475
      137 12.475
13/06/2025 10:40:07.085 40   12.48
      40 12.48
      40 12.48
13/06/2025 10:36:53.874 9   12.485
      9 12.485
      9 12.485
13/06/2025 10:35:54.230 125   12.485
      125 12.485
      125 12.485
13/06/2025 10:35:15.096 300   12.475
      300 12.475
      300 12.475
13/06/2025 10:32:51.264 75   12.455
      75 12.455
      75 12.455
13/06/2025 10:32:44.697 1   12.465
      1 12.465
      1 12.465
13/06/2025 10:32:39.869 81   12.465
      81 12.465
      81 12.465
13/06/2025 10:31:42.108 5   12.45
      5 12.45
      5 12.45
13/06/2025 10:31:25.394 7 500   12.43
      7 500 12.43
      7 500 12.43
13/06/2025 10:31:12.770 2 500   12.45
      2 500 12.45
      2 500 12.45
13/06/2025 10:29:32.263 900   12.465
      900 12.465
      900 12.465
13/06/2025 10:25:20.894 18   12.47
      18 12.47
      18 12.47
13/06/2025 10:22:29.427 20   12.47
      20 12.47
      20 12.47
13/06/2025 10:15:58.398 40   12.49
      40 12.49
      40 12.49
13/06/2025 10:09:21.649 10   12.495
      10 12.495
      10 12.495
13/06/2025 10:00:12.223 318   12.435
      318 12.435
      318 12.435
13/06/2025 09:57:30.645 500   12.46
      500 12.46
      500 12.46
13/06/2025 09:56:41.121 400   12.475
      400 12.475
      400 12.475
13/06/2025 09:55:19.212 1   12.50
      1 12.50
      1 12.50
13/06/2025 09:54:48.928 1   12.50
      1 12.50
      1 12.50
13/06/2025 09:53:58.919 1   12.48
      1 12.48
      1 12.48
13/06/2025 09:53:02.466 48   12.49
      48 12.49
      48 12.49
13/06/2025 09:46:48.248 200   12.505
      200 12.505
      200 12.505
13/06/2025 09:46:42.578 64   12.51
      64 12.51
      64 12.51
13/06/2025 09:42:24.018 105   12.505
      105 12.505
      105 12.505
13/06/2025 09:42:23.008 175   12.505
      175 12.505
      175 12.505
13/06/2025 09:42:15.967 1   12.505
      1 12.505
      1 12.505
13/06/2025 09:42:14.863 2   12.515
      2 12.515
      2 12.515
13/06/2025 09:41:42.796 400   12.515
      400 12.515
      400 12.515
13/06/2025 09:40:40.972 40   12.50
      40 12.50
      40 12.50
13/06/2025 09:39:36.476 400   12.50
      400 12.50
      400 12.50
13/06/2025 09:39:13.153 80   12.50
      80 12.50
      80 12.50
13/06/2025 09:31:44.139 200   12.505
      200 12.505
      200 12.505
13/06/2025 09:30:16.766 1 593   12.53
      1 593 12.53
      1 593 12.53
13/06/2025 09:29:18.518 80   12.515
      80 12.515
      80 12.515
13/06/2025 09:28:26.398 9   12.505
      9 12.505
      9 12.505
13/06/2025 09:28:01.447 1   12.51
      1 12.51
      1 12.51
13/06/2025 09:27:56.724 40   12.525
      40 12.525
      40 12.525
13/06/2025 09:22:56.854 9   12.485
      9 12.485
      9 12.485
13/06/2025 09:22:43.987 61   12.48
      61 12.48
      61 12.48
13/06/2025 09:22:43.285 1   12.48
      1 12.48
      1 12.48
13/06/2025 09:21:57.804 18   12.52
      18 12.52
      18 12.52
13/06/2025 09:21:51.581 40   12.52
      40 12.52
      40 12.52
13/06/2025 09:15:46.495 3   12.485
      3 12.485
      3 12.485
13/06/2025 09:15:32.312 1   12.50
      1 12.50
      1 12.50
13/06/2025 09:14:41.422 1   12.52
      1 12.52
      1 12.52
13/06/2025 09:14:40.016 159   12.52
      159 12.52
      159 12.52
13/06/2025 09:12:20.335 4   12.505
      4 12.505
      4 12.505
13/06/2025 09:11:19.219 4   12.525
      4 12.525
      4 12.525
13/06/2025 09:10:51.677 49   12.51
      49 12.51
      49 12.51
13/06/2025 09:09:42.015 1 000   12.485
      1 000 12.485
      1 000 12.485
13/06/2025 09:09:16.155 502   12.49
      502 12.49
      502 12.49
13/06/2025 09:09:00.169 1   12.52
      1 12.52
      1 12.52
13/06/2025 09:08:59.366 36   12.52
      36 12.52
      36 12.52
13/06/2025 09:07:58.923 6   12.585
      6 12.585
      6 12.585
13/06/2025 09:05:33.933 80   12.51
      80 12.51
      80 12.51
13/06/2025 09:05:31.993 125   12.50
      125 12.50
      125 12.50
13/06/2025 09:05:27.394 3   12.51
      3 12.51
      3 12.51
13/06/2025 09:05:04.974 40   12.53
      40 12.53
      40 12.53
13/06/2025 09:04:05.842 4 082   12.595
      4 082 12.595
      4 082 12.595
13/06/2025 09:03:45.790 2 459   12.63
      32 12.63
      23 12.63
      1 538 12.63
      2 400 12.63
      1 12.63
      3 12.63
      636 12.63
      15 12.63
      120 12.63
      150 12.63
13/06/2025 08:54:37.481 240   12.61
      240 12.61
      240 12.61
13/06/2025 08:54:24.504 100   12.615
      100 12.615
      100 12.615
13/06/2025 08:53:56.826 10   12.485
      10 12.485
      10 12.485
13/06/2025 08:50:51.546 50   12.605
      50 12.605
      50 12.605
13/06/2025 08:49:07.457 2   12.46
      2 12.46
      2 12.46
13/06/2025 08:46:42.469 370   12.545
      370 12.545
      370 12.545
13/06/2025 08:43:36.897 430   12.545
      430 12.545
      430 12.545
13/06/2025 08:39:01.299 200   12.55
      200 12.55
      200 12.55
13/06/2025 08:38:51.724 100   12.55
      100 12.55
      100 12.55
13/06/2025 08:38:18.469 99   12.55
      99 12.55
      99 12.55
13/06/2025 08:36:13.790 3   12.565
      3 12.565
      3 12.565
13/06/2025 08:36:04.436 1 819   12.44
      1 819 12.44
      319 12.44
      1 500 12.44
13/06/2025 08:36:04.431 1 741   12.505
      1 741 12.505
      241 12.505
      1 500 12.505
13/06/2025 08:33:58.290 440   12.51
      440 12.51
      440 12.51
13/06/2025 08:30:48.174 2   12.615
      2 12.615
      2 12.615
13/06/2025 08:28:22.876 316   12.615
      316 12.615
      316 12.615
13/06/2025 08:27:40.823 3   12.51
      3 12.51
      3 12.51
13/06/2025 08:27:26.032 8   12.615
      8 12.615
      8 12.615
13/06/2025 08:27:00.674 1   12.615
      1 12.615
      1 12.615
13/06/2025 08:26:59.163 198   12.615
      198 12.615
      198 12.615
13/06/2025 08:23:35.833 2 109   12.55
      2 109 12.55
      2 109 12.55
13/06/2025 08:16:41.342 80   12.625
      80 12.625
      80 12.625
13/06/2025 08:12:39.337 1   12.645
      1 12.645
      1 12.645
13/06/2025 08:12:24.934 275   12.645
      275 12.645
      275 12.645
13/06/2025 08:12:08.349 1   12.645
      1 12.645
      1 12.645
13/06/2025 08:11:29.446 136   12.55
      136 12.55
      136 12.55
13/06/2025 08:04:46.272 1   12.55
      1 12.55
      1 12.55
13/06/2025 08:04:33.403 46   12.55
      46 12.55
      46 12.55
13/06/2025 08:02:20.554 1 705   12.605
      1 700 12.605
      1 479 12.605
      5 12.605
      221 12.605
      1 12.605
      4 12.605
13/06/2025 08:00:38.797 257   12.65
      257 12.65
      257 12.65
13/06/2025 07:52:11.776 100   12.65
      100 12.65
      100 12.65
13/06/2025 07:37:28.028 100   12.65
      100 12.65
      100 12.65
13/06/2025 07:35:07.373 4 059   12.605
      1 500 12.605
      80 12.605
      1 000 12.605
      1 279 12.605
      200 12.605
      455 12.605
      500 12.605
      430 12.605
      253 12.605
      720 12.605
      1 298 12.605
      199 12.605
      3 12.605
      101 12.605
      100 12.605
13/06/2025 07:30:11.229 1 420   12.40
      700 12.40
      430 12.40
      290 12.40
      1 420 12.40
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)