BNP Paribas S.A.

252

228

75.10

Date Time Volume Order Volume Price
13/06/2025 21:48:32.754 60   75.10
      60 75.10
      60 75.10
13/06/2025 21:22:21.054 2   75.34
      2 75.34
      2 75.34
13/06/2025 21:19:07.036 16   75.38
      16 75.38
      16 75.38
13/06/2025 20:57:01.259 3   75.14
      3 75.14
      3 75.14
13/06/2025 20:43:34.170 1   75.26
      1 75.26
      1 75.26
13/06/2025 20:41:30.308 70   75.16
      70 75.16
      70 75.16
13/06/2025 20:40:54.910 10   74.89
      10 74.89
      10 74.89
13/06/2025 20:40:54.837 30   74.89
      14 74.89
      16 74.89
      30 74.89
13/06/2025 20:17:09.138 20   75.37
      20 75.37
      20 75.37
13/06/2025 19:22:17.973 50   75.26
      50 75.26
      50 75.26
13/06/2025 19:21:12.487 3   75.29
      3 75.29
      3 75.29
13/06/2025 19:21:05.448 3   75.53
      3 75.53
      3 75.53
13/06/2025 19:00:32.663 1   75.53
      1 75.53
      1 75.53
13/06/2025 18:39:52.454 1   75.53
      1 75.53
      1 75.53
13/06/2025 18:36:05.344 14   75.53
      14 75.53
      14 75.53
13/06/2025 18:32:23.377 8   75.53
      8 75.53
      8 75.53
13/06/2025 18:26:09.091 7   75.53
      7 75.53
      7 75.53
13/06/2025 18:24:11.531 70   75.54
      70 75.54
      70 75.54
13/06/2025 18:21:47.158 59   75.53
      59 75.53
      59 75.53
13/06/2025 18:21:46.972 70   75.53
      70 75.53
      70 75.53
13/06/2025 18:21:42.203 70   75.53
      70 75.53
      70 75.53
13/06/2025 18:20:57.673 70   75.53
      70 75.53
      70 75.53
13/06/2025 18:19:58.768 70   75.54
      70 75.54
      70 75.54
13/06/2025 18:19:39.794 3   75.34
      3 75.34
      3 75.34
13/06/2025 18:19:13.828 1   75.56
      1 75.56
      1 75.56
13/06/2025 18:15:07.754 3   75.54
      3 75.54
      3 75.54
13/06/2025 18:09:50.024 1   75.50
      1 75.50
      1 75.50
13/06/2025 18:04:47.322 1   75.43
      1 75.43
      1 75.43
13/06/2025 17:58:44.499 4   75.43
      4 75.43
      4 75.43
13/06/2025 17:36:35.766 11   75.43
      11 75.43
      11 75.43
13/06/2025 17:29:40.251 27   75.14
      27 75.14
      27 75.14
13/06/2025 17:29:19.391 27   75.15
      27 75.15
      27 75.15
13/06/2025 17:27:35.435 100   75.16
      100 75.16
      100 75.16
13/06/2025 17:26:33.132 400   75.16
      400 75.16
      400 75.16
13/06/2025 17:19:31.642 1   75.10
      1 75.10
      1 75.10
13/06/2025 17:17:10.557 30   75.13
      30 75.13
      30 75.13
13/06/2025 17:17:05.946 67   75.12
      67 75.12
      67 75.12
13/06/2025 17:14:22.960 35   75.22
      35 75.22
      35 75.22
13/06/2025 17:13:10.566 1   75.19
      1 75.19
      1 75.19
13/06/2025 17:07:03.862 100   75.19
      100 75.19
      100 75.19
13/06/2025 17:06:53.143 400   75.19
      400 75.19
      400 75.19
13/06/2025 16:54:01.146 6   75.24
      6 75.24
      6 75.24
13/06/2025 16:54:00.738 7   75.24
      7 75.24
      7 75.24
13/06/2025 16:52:25.348 4   75.19
      4 75.19
      4 75.19
13/06/2025 16:50:38.730 1   75.23
      1 75.23
      1 75.23
13/06/2025 16:50:35.170 1   75.21
      1 75.21
      1 75.21
13/06/2025 16:49:27.932 2   75.17
      2 75.17
      2 75.17
13/06/2025 16:49:25.418 2   75.15
      2 75.15
      2 75.15
13/06/2025 16:49:17.089 1   75.14
      1 75.14
      1 75.14
13/06/2025 16:49:16.687 4   75.14
      4 75.14
      4 75.14
13/06/2025 16:49:15.095 1   75.12
      1 75.12
      1 75.12
13/06/2025 16:49:11.287 2   75.10
      2 75.10
      2 75.10
13/06/2025 16:47:50.126 2   75.15
      2 75.15
      2 75.15
13/06/2025 16:47:49.714 1   75.15
      1 75.15
      1 75.15
13/06/2025 16:47:48.790 3   75.15
      3 75.15
      3 75.15
13/06/2025 16:47:48.373 3   75.15
      3 75.15
      3 75.15
13/06/2025 16:47:35.996 5   75.15
      5 75.15
      5 75.15
13/06/2025 16:44:41.767 1   75.21
      1 75.21
      1 75.21
13/06/2025 16:44:11.064 1   75.22
      1 75.22
      1 75.22
13/06/2025 16:43:15.036 2   75.23
      2 75.23
      2 75.23
13/06/2025 16:42:27.235 70   75.27
      70 75.27
      70 75.27
13/06/2025 16:37:54.598 3   75.24
      3 75.24
      3 75.24
13/06/2025 16:37:32.169 2   75.26
      2 75.26
      2 75.26
13/06/2025 16:23:04.552 41   75.34
      41 75.34
      41 75.34
13/06/2025 16:20:02.126 40   75.40
      40 75.40
      40 75.40
13/06/2025 16:15:27.489 6   75.40
      6 75.40
      6 75.40
13/06/2025 16:01:03.607 1   75.19
      1 75.19
      1 75.19
13/06/2025 15:59:33.159 100   75.14
      100 75.14
      100 75.14
13/06/2025 15:58:36.723 140   75.09
      140 75.09
      140 75.09
13/06/2025 15:42:44.044 30   75.34
      30 75.34
      30 75.34
13/06/2025 15:29:32.690 80   75.40
      80 75.40
      80 75.40
13/06/2025 15:21:19.852 1   75.34
      1 75.34
      1 75.34
13/06/2025 15:20:20.773 2   75.28
      2 75.28
      2 75.28
13/06/2025 15:19:13.211 101   75.33
      101 75.33
      101 75.33
13/06/2025 15:18:12.883 130   75.38
      130 75.38
      130 75.38
13/06/2025 15:16:56.395 1   75.40
      1 75.40
      1 75.40
13/06/2025 15:14:29.172 1   75.43
      1 75.43
      1 75.43
13/06/2025 14:56:05.607 25   75.37
      25 75.37
      25 75.37
13/06/2025 14:54:33.741 147   75.34
      147 75.34
      147 75.34
13/06/2025 14:43:21.029 12   75.38
      12 75.38
      12 75.38
13/06/2025 14:42:34.262 40   75.41
      40 75.41
      40 75.41
13/06/2025 14:26:31.060 18   75.36
      18 75.36
      18 75.36
13/06/2025 14:21:09.483 50   75.39
      50 75.39
      50 75.39
13/06/2025 14:18:33.283 1   75.43
      1 75.43
      1 75.43
13/06/2025 14:14:21.254 1   75.43
      1 75.43
      1 75.43
13/06/2025 14:13:50.047 1   75.42
      1 75.42
      1 75.42
13/06/2025 14:13:16.734 2   75.43
      2 75.43
      2 75.43
13/06/2025 14:08:58.330 265   75.45
      265 75.45
      265 75.45
13/06/2025 14:02:02.745 100   75.50
      100 75.50
      100 75.50
13/06/2025 14:01:15.136 250   75.56
      250 75.56
      250 75.56
13/06/2025 13:52:44.903 3   75.61
      3 75.61
      3 75.61
13/06/2025 13:52:22.671 14   75.64
      14 75.64
      14 75.64
13/06/2025 13:51:53.746 70   75.70
      70 75.70
      70 75.70
13/06/2025 13:50:57.341 2   75.71
      2 75.71
      2 75.71
13/06/2025 13:45:29.021 320   75.55
      320 75.55
      320 75.55
13/06/2025 13:34:21.476 1   75.46
      1 75.46
      1 75.46
13/06/2025 13:29:16.790 15   75.47
      15 75.47
      15 75.47
13/06/2025 13:28:50.925 3   75.46
      3 75.46
      3 75.46
13/06/2025 13:22:51.680 350   75.47
      350 75.47
      350 75.47
13/06/2025 13:21:41.030 2   75.49
      2 75.49
      2 75.49
13/06/2025 13:09:10.193 31   75.60
      31 75.60
      31 75.60
13/06/2025 13:06:52.699 66   75.66
      66 75.66
      66 75.66
13/06/2025 12:50:44.338 3   75.44
      3 75.44
      3 75.44
13/06/2025 12:27:02.507 1   75.43
      1 75.43
      1 75.43
13/06/2025 12:26:30.699 1   75.44
      1 75.44
      1 75.44
13/06/2025 12:25:53.167 6   75.43
      6 75.43
      6 75.43
13/06/2025 12:24:05.074 275   75.44
      275 75.44
      275 75.44
13/06/2025 12:24:01.391 50   75.45
      50 75.45
      50 75.45
13/06/2025 12:13:59.488 199   75.67
      199 75.67
      199 75.67
13/06/2025 12:13:50.404 400   75.65
      400 75.65
      400 75.65
13/06/2025 12:13:40.460 50   75.64
      50 75.64
      50 75.64
13/06/2025 12:08:34.632 45   75.57
      45 75.57
      45 75.57
13/06/2025 12:08:03.645 1   75.56
      1 75.56
      1 75.56
13/06/2025 12:03:21.902 150   75.63
      150 75.63
      150 75.63
13/06/2025 11:59:45.130 335   75.70
      335 75.70
      335 75.70
13/06/2025 11:59:43.701 3   75.68
      3 75.68
      3 75.68
13/06/2025 11:57:38.896 1   75.64
      1 75.64
      1 75.64
13/06/2025 11:56:20.446 27   75.67
      27 75.67
      27 75.67
13/06/2025 11:51:45.723 308   75.56
      308 75.56
      308 75.56
13/06/2025 11:48:53.590 30   75.57
      30 75.57
      30 75.57
13/06/2025 11:45:34.863 50   75.57
      50 75.57
      50 75.57
13/06/2025 11:43:32.985 18   75.58
      18 75.58
      18 75.58
13/06/2025 11:40:52.523 18   75.55
      18 75.55
      18 75.55
13/06/2025 11:32:05.653 9   75.49
      9 75.49
      9 75.49
13/06/2025 11:19:16.290 40   75.47
      40 75.47
      40 75.47
13/06/2025 11:11:23.923 27   75.56
      27 75.56
      27 75.56
13/06/2025 11:04:37.420 22   75.48
      22 75.48
      22 75.48
13/06/2025 11:01:03.236 1   75.38
      1 75.38
      1 75.38
13/06/2025 11:00:24.912 220   75.30
      220 75.30
      220 75.30
13/06/2025 11:00:14.136 45   75.25
      45 75.25
      45 75.25
13/06/2025 10:57:31.346 65   75.32
      65 75.32
      65 75.32
13/06/2025 10:56:21.947 34   75.29
      34 75.29
      34 75.29
13/06/2025 10:51:35.821 24   75.36
      24 75.36
      24 75.36
13/06/2025 10:48:32.280 24   75.43
      24 75.43
      24 75.43
13/06/2025 10:48:28.146 400   75.43
      400 75.43
      400 75.43
13/06/2025 10:41:05.434 2   75.38
      2 75.38
      2 75.38
13/06/2025 10:37:29.912 24   75.54
      24 75.54
      24 75.54
13/06/2025 10:35:58.358 100   75.46
      100 75.46
      100 75.46
13/06/2025 10:35:54.514 14   75.43
      14 75.43
      14 75.43
13/06/2025 10:33:23.614 23   75.49
      23 75.49
      23 75.49
13/06/2025 10:30:33.566 100   75.46
      100 75.46
      100 75.46
13/06/2025 10:30:18.643 22   75.52
      22 75.52
      22 75.52
13/06/2025 10:27:19.079 22   75.54
      22 75.54
      22 75.54
13/06/2025 10:26:11.614 1   75.68
      1 75.68
      1 75.68
13/06/2025 10:25:09.125 3   75.62
      3 75.62
      3 75.62
13/06/2025 10:24:52.797 22   75.64
      22 75.64
      22 75.64
13/06/2025 10:22:18.521 44   75.65
      44 75.65
      44 75.65
13/06/2025 10:10:59.687 66   75.73
      66 75.73
      66 75.73
13/06/2025 10:03:43.394 100   75.77
      100 75.77
      100 75.77
13/06/2025 10:01:43.032 14   75.71
      14 75.71
      14 75.71
13/06/2025 09:52:55.629 1   75.59
      1 75.59
      1 75.59
13/06/2025 09:51:17.297 2   75.55
      2 75.55
      2 75.55
13/06/2025 09:48:56.015 304   75.61
      304 75.61
      304 75.61
13/06/2025 09:41:49.212 19   75.64
      19 75.64
      19 75.64
13/06/2025 09:41:39.063 10   75.65
      10 75.65
      10 75.65
13/06/2025 09:38:58.271 2   75.54
      2 75.54
      2 75.54
13/06/2025 09:30:41.368 15   75.22
      15 75.22
      15 75.22
13/06/2025 09:29:02.621 12   75.15
      12 75.15
      12 75.15
13/06/2025 09:27:11.875 25   75.16
      25 75.16
      25 75.16
13/06/2025 09:26:03.624 1   75.18
      1 75.18
      1 75.18
13/06/2025 09:25:04.477 2   75.13
      2 75.13
      2 75.13
13/06/2025 09:22:53.070 15   75.10
      15 75.10
      15 75.10
13/06/2025 09:18:07.033 3   75.18
      3 75.18
      3 75.18
13/06/2025 09:18:02.351 1   75.20
      1 75.20
      1 75.20
13/06/2025 09:16:24.394 2   75.29
      2 75.29
      2 75.29
13/06/2025 09:15:09.575 1   75.22
      1 75.22
      1 75.22
13/06/2025 09:14:18.299 2   75.19
      2 75.19
      2 75.19
13/06/2025 09:09:22.024 260   75.28
      260 75.28
      260 75.28
13/06/2025 09:09:10.877 10   75.22
      10 75.22
      10 75.22
13/06/2025 09:07:15.447 100   75.10
      100 75.10
      100 75.10
13/06/2025 09:06:29.292 80   75.15
      80 75.15
      80 75.15
13/06/2025 09:04:53.209 3   75.36
      3 75.36
      3 75.36
13/06/2025 09:04:40.640 1   75.34
      1 75.34
      1 75.34
13/06/2025 09:03:12.455 1   75.30
      1 75.30
      1 75.30
13/06/2025 09:02:14.955 1   75.33
      1 75.33
      1 75.33
13/06/2025 09:01:42.106 50   75.20
      50 75.20
      50 75.20
13/06/2025 09:01:20.865 1   75.24
      1 75.24
      1 75.24
13/06/2025 09:01:03.253 3   75.06
      3 75.06
      3 75.06
13/06/2025 09:00:28.397 299   75.30
      8 75.30
      299 75.30
      1 75.30
      288 75.30
      1 75.30
      1 75.30
13/06/2025 08:52:05.143 1   74.79
      1 74.79
      1 74.79
13/06/2025 08:52:04.242 6   74.79
      6 74.79
      6 74.79
13/06/2025 08:51:36.489 30   74.63
      30 74.63
      30 74.63
13/06/2025 08:47:39.007 3   74.51
      3 74.51
      3 74.51
13/06/2025 08:47:07.720 1   74.79
      1 74.79
      1 74.79
13/06/2025 08:46:15.000 299   74.60
      299 74.60
      299 74.60
13/06/2025 08:46:01.972 100   74.59
      100 74.59
      100 74.59
13/06/2025 08:45:39.251 1   74.59
      1 74.59
      1 74.59
13/06/2025 08:43:42.819 14   74.49
      14 74.49
      14 74.49
13/06/2025 08:42:55.940 14   74.59
      14 74.59
      14 74.59
13/06/2025 08:39:17.912 6   74.69
      6 74.69
      6 74.69
13/06/2025 08:38:25.290 1   74.69
      1 74.69
      1 74.69
13/06/2025 08:35:36.971 5   74.69
      5 74.69
      5 74.69
13/06/2025 08:34:09.939 3   74.62
      3 74.62
      3 74.62
13/06/2025 08:33:50.925 1   74.69
      1 74.69
      1 74.69
13/06/2025 08:31:23.519 300   74.77
      300 74.77
      300 74.77
13/06/2025 08:30:53.794 50   74.76
      50 74.76
      50 74.76
13/06/2025 08:30:53.730 100   74.76
      100 74.76
      100 74.76
13/06/2025 08:27:40.924 1   74.95
      1 74.95
      1 74.95
13/06/2025 08:26:21.899 40   74.65
      40 74.65
      40 74.65
13/06/2025 08:23:55.416 4   74.59
      4 74.59
      4 74.59
13/06/2025 08:22:00.460 128   74.99
      100 74.99
      28 74.99
      128 74.99
13/06/2025 08:21:42.101 70   74.99
      70 74.99
      70 74.99
13/06/2025 08:17:32.704 121   74.99
      81 74.99
      121 74.99
      20 74.99
      20 74.99
13/06/2025 08:15:38.603 70   74.99
      70 74.99
      70 74.99
13/06/2025 08:13:04.543 70   74.84
      70 74.84
      70 74.84
13/06/2025 08:12:51.700 70   74.44
      70 74.44
      30 74.44
      40 74.44
13/06/2025 08:12:50.823 70   74.44
      70 74.44
      70 74.44
13/06/2025 08:12:45.036 265   74.60
      200 74.60
      40 74.60
      210 74.60
      25 74.60
      50 74.60
      5 74.60
13/06/2025 08:12:39.254 375   74.99
      20 74.99
      14 74.99
      10 74.99
      25 74.99
      20 74.99
      20 74.99
      100 74.99
      100 74.99
      375 74.99
      66 74.99
13/06/2025 08:11:34.354 70   75.13
      70 75.13
      70 75.13
13/06/2025 08:10:37.406 20   75.13
      1 75.13
      19 75.13
      20 75.13
13/06/2025 08:04:14.643 71   75.47
      70 75.47
      1 75.47
      71 75.47
13/06/2025 08:02:17.666 62   75.66
      62 75.66
      1 75.66
      61 75.66
13/06/2025 08:01:04.980 88   75.66
      18 75.66
      70 75.66
      88 75.66
13/06/2025 08:01:03.046 2   75.66
      2 75.66
      2 75.66
13/06/2025 08:01:01.330 1   75.89
      1 75.89
      1 75.89
13/06/2025 08:00:53.895 11   75.66
      11 75.66
      11 75.66
13/06/2025 08:00:40.417 1   75.89
      1 75.89
      1 75.89
13/06/2025 08:00:38.104 1   75.89
      1 75.89
      1 75.89
13/06/2025 08:00:14.164 4   75.62
      4 75.62
      4 75.62
13/06/2025 07:55:33.509 70   75.80
      70 75.80
      70 75.80
13/06/2025 07:54:02.210 55   75.89
      55 75.89
      55 75.89
13/06/2025 07:50:25.370 70   76.00
      70 76.00
      70 76.00
13/06/2025 07:48:30.233 8   76.01
      8 76.01
      8 76.01
13/06/2025 07:48:03.866 4   76.01
      4 76.01
      4 76.01
13/06/2025 07:47:46.428 15   76.02
      15 76.02
      15 76.02
13/06/2025 07:30:32.719 40   76.11
      40 76.11
      40 76.11
13/06/2025 07:30:01.163 27   76.17
      27 76.17
      27 76.17
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)