BNP Paribas S.A.

232

224

80.06

Date Time Volume Order Volume Price
31/07/2025 21:38:52.167 13   80.06
      13 80.06
      13 80.06
31/07/2025 20:56:20.003 20   79.91
      20 79.91
      20 79.91
31/07/2025 20:53:12.391 17   79.88
      17 79.88
      17 79.88
31/07/2025 20:33:31.929 2   79.87
      2 79.87
      2 79.87
31/07/2025 20:16:29.473 6   79.88
      6 79.88
      6 79.88
31/07/2025 20:04:36.703 7   80.04
      7 80.04
      7 80.04
31/07/2025 20:04:00.748 1   80.03
      1 80.03
      1 80.03
31/07/2025 19:16:58.235 10   80.02
      10 80.02
      10 80.02
31/07/2025 19:11:57.321 1   80.19
      1 80.19
      1 80.19
31/07/2025 19:06:59.272 1   80.05
      1 80.05
      1 80.05
31/07/2025 19:06:21.539 1   80.19
      1 80.19
      1 80.19
31/07/2025 18:56:40.240 1   80.19
      1 80.19
      1 80.19
31/07/2025 18:50:27.159 17   80.11
      17 80.11
      17 80.11
31/07/2025 18:49:02.341 1   80.19
      1 80.19
      1 80.19
31/07/2025 18:48:12.128 1   80.09
      1 80.09
      1 80.09
31/07/2025 18:38:56.995 4   80.19
      4 80.19
      4 80.19
31/07/2025 18:37:02.129 6   80.19
      6 80.19
      6 80.19
31/07/2025 18:32:19.669 4   80.19
      4 80.19
      4 80.19
31/07/2025 18:30:32.555 43   80.13
      43 80.13
      43 80.13
31/07/2025 18:28:27.944 30   80.17
      30 80.17
      30 80.17
31/07/2025 18:24:58.703 50   80.15
      50 80.15
      50 80.15
31/07/2025 18:17:23.984 5   80.09
      5 80.09
      5 80.09
31/07/2025 18:12:53.296 30   80.19
      30 80.19
      30 80.19
31/07/2025 18:12:31.793 1   80.19
      1 80.19
      1 80.19
31/07/2025 18:11:37.373 3   80.08
      3 80.08
      3 80.08
31/07/2025 18:02:24.740 9   80.05
      9 80.05
      9 80.05
31/07/2025 17:55:19.223 2   80.02
      2 80.02
      2 80.02
31/07/2025 17:49:00.576 12   80.19
      12 80.19
      12 80.19
31/07/2025 17:42:01.916 3   80.02
      3 80.02
      3 80.02
31/07/2025 17:41:41.793 2   80.19
      2 80.19
      2 80.19
31/07/2025 17:39:59.860 15   80.00
      15 80.00
      15 80.00
31/07/2025 17:39:59.780 2   79.99
      2 79.99
      2 79.99
31/07/2025 17:39:59.679 70   79.99
      70 79.99
      70 79.99
31/07/2025 17:37:31.009 38   79.98
      38 79.98
      38 79.98
31/07/2025 17:27:30.287 4   79.75
      4 79.75
      4 79.75
31/07/2025 17:14:02.022 2   79.77
      2 79.77
      2 79.77
31/07/2025 17:10:40.172 400   79.68
      400 79.68
      400 79.68
31/07/2025 17:10:38.129 150   79.68
      150 79.68
      150 79.68
31/07/2025 17:10:24.921 75   79.70
      75 79.70
      75 79.70
31/07/2025 16:59:53.649 20   79.76
      20 79.76
      20 79.76
31/07/2025 16:58:17.824 1   79.75
      1 79.75
      1 79.75
31/07/2025 16:53:36.214 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:52:35.808 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:50:49.633 300   79.72
      300 79.72
      300 79.72
31/07/2025 16:50:40.627 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:50:00.484 1   79.81
      1 79.81
      1 79.81
31/07/2025 16:49:43.453 1   79.81
      1 79.81
      1 79.81
31/07/2025 16:49:43.076 1   79.81
      1 79.81
      1 79.81
31/07/2025 16:49:38.153 1   79.79
      1 79.79
      1 79.79
31/07/2025 16:48:50.114 1   79.78
      1 79.78
      1 79.78
31/07/2025 16:48:47.896 1   79.78
      1 79.78
      1 79.78
31/07/2025 16:48:36.453 1   79.78
      1 79.78
      1 79.78
31/07/2025 16:48:34.068 1   79.78
      1 79.78
      1 79.78
31/07/2025 16:48:30.339 5   79.78
      5 79.78
      5 79.78
31/07/2025 16:48:29.971 2   79.78
      2 79.78
      2 79.78
31/07/2025 16:48:26.894 7   79.79
      7 79.79
      7 79.79
31/07/2025 16:47:08.975 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:47:04.820 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:46:56.171 1   79.74
      1 79.74
      1 79.74
31/07/2025 16:45:56.851 1   79.78
      1 79.78
      1 79.78
31/07/2025 16:45:16.139 2   79.79
      2 79.79
      2 79.79
31/07/2025 16:42:09.176 117   79.81
      117 79.81
      117 79.81
31/07/2025 16:42:09.009 25   79.81
      25 79.81
      25 79.81
31/07/2025 16:37:02.876 60   79.82
      60 79.82
      60 79.82
31/07/2025 16:18:17.029 21   79.68
      21 79.68
      21 79.68
31/07/2025 16:16:04.520 389   79.67
      389 79.67
      389 79.67
31/07/2025 16:14:17.398 67   79.73
      67 79.73
      67 79.73
31/07/2025 16:11:11.775 17   79.61
      17 79.61
      17 79.61
31/07/2025 16:09:37.191 11   79.70
      11 79.70
      11 79.70
31/07/2025 16:08:38.302 13   79.75
      13 79.75
      13 79.75
31/07/2025 16:07:10.994 25   79.70
      25 79.70
      25 79.70
31/07/2025 15:56:07.423 4   79.69
      4 79.69
      4 79.69
31/07/2025 15:49:46.017 1   79.54
      1 79.54
      1 79.54
31/07/2025 15:49:22.051 1   79.56
      1 79.56
      1 79.56
31/07/2025 15:42:31.784 38   79.40
      38 79.40
      38 79.40
31/07/2025 15:42:28.946 100   79.44
      100 79.44
      100 79.44
31/07/2025 15:41:18.192 1   79.50
      1 79.50
      1 79.50
31/07/2025 15:39:11.699 14   79.63
      14 79.63
      14 79.63
31/07/2025 15:38:38.151 4   79.66
      4 79.66
      4 79.66
31/07/2025 15:35:58.554 114   79.59
      114 79.59
      114 79.59
31/07/2025 15:34:46.229 140   79.55
      140 79.55
      140 79.55
31/07/2025 15:29:58.632 138   79.46
      138 79.46
      138 79.46
31/07/2025 15:28:00.011 1   79.45
      1 79.45
      1 79.45
31/07/2025 15:22:37.876 40   79.54
      40 79.54
      40 79.54
31/07/2025 15:21:57.120 1   79.62
      1 79.62
      1 79.62
31/07/2025 15:14:02.870 5   79.70
      5 79.70
      5 79.70
31/07/2025 14:53:05.619 190   79.66
      190 79.66
      190 79.66
31/07/2025 14:45:53.547 400   79.74
      400 79.74
      400 79.74
31/07/2025 14:45:17.044 150   79.76
      150 79.76
      150 79.76
31/07/2025 14:42:43.444 1   79.73
      1 79.73
      1 79.73
31/07/2025 14:42:18.829 1   79.74
      1 79.74
      1 79.74
31/07/2025 14:36:27.016 64   79.63
      64 79.63
      64 79.63
31/07/2025 14:28:51.222 6   79.73
      6 79.73
      6 79.73
31/07/2025 14:25:54.911 7   79.74
      7 79.74
      7 79.74
31/07/2025 14:24:27.595 83   79.72
      83 79.72
      83 79.72
31/07/2025 14:17:12.595 4   79.70
      4 79.70
      4 79.70
31/07/2025 14:00:17.322 25   79.68
      25 79.68
      25 79.68
31/07/2025 13:56:42.528 23   79.73
      23 79.73
      23 79.73
31/07/2025 13:43:49.025 1   79.79
      1 79.79
      1 79.79
31/07/2025 13:42:27.341 1   79.78
      1 79.78
      1 79.78
31/07/2025 13:34:58.016 4   79.85
      4 79.85
      4 79.85
31/07/2025 13:33:07.949 3   79.85
      3 79.85
      3 79.85
31/07/2025 13:32:56.601 89   79.84
      89 79.84
      89 79.84
31/07/2025 13:26:32.585 336   79.87
      336 79.87
      336 79.87
31/07/2025 13:26:10.573 2   79.84
      2 79.84
      2 79.84
31/07/2025 13:16:18.213 4   79.80
      4 79.80
      4 79.80
31/07/2025 13:06:35.359 100   79.70
      1 79.70
      100 79.70
      99 79.70
31/07/2025 13:06:09.693 400   79.70
      400 79.70
      400 79.70
31/07/2025 12:54:37.471 3   79.75
      3 79.75
      3 79.75
31/07/2025 12:45:00.142 1   79.84
      1 79.84
      1 79.84
31/07/2025 12:44:07.780 3   79.79
      3 79.79
      3 79.79
31/07/2025 12:43:56.304 1   79.78
      1 79.78
      1 79.78
31/07/2025 12:39:01.515 13   79.77
      13 79.77
      13 79.77
31/07/2025 12:30:48.066 400   79.76
      400 79.76
      400 79.76
31/07/2025 12:27:57.227 1   79.72
      1 79.72
      1 79.72
31/07/2025 12:24:52.190 1   79.79
      1 79.79
      1 79.79
31/07/2025 12:18:26.894 2   79.76
      2 79.76
      2 79.76
31/07/2025 12:11:24.494 2   79.77
      2 79.77
      2 79.77
31/07/2025 12:05:01.912 63   79.92
      63 79.92
      63 79.92
31/07/2025 12:03:33.728 24   79.91
      24 79.91
      24 79.91
31/07/2025 12:02:45.742 200   79.94
      200 79.94
      200 79.94
31/07/2025 11:55:59.528 400   79.99
      400 79.99
      400 79.99
31/07/2025 11:53:28.437 1   79.90
      1 79.90
      1 79.90
31/07/2025 11:52:13.340 7   79.89
      7 79.89
      7 79.89
31/07/2025 11:50:20.729 1   79.94
      1 79.94
      1 79.94
31/07/2025 11:49:47.038 15   79.92
      15 79.92
      15 79.92
31/07/2025 11:45:20.073 3   79.90
      3 79.90
      3 79.90
31/07/2025 11:45:15.763 31   79.90
      31 79.90
      31 79.90
31/07/2025 11:41:42.253 7   79.80
      7 79.80
      7 79.80
31/07/2025 11:41:04.619 1   79.79
      1 79.79
      1 79.79
31/07/2025 11:40:09.553 14   79.73
      14 79.73
      14 79.73
31/07/2025 11:39:49.527 3   79.70
      3 79.70
      3 79.70
31/07/2025 11:38:09.010 3   79.63
      3 79.63
      3 79.63
31/07/2025 11:37:46.969 1   79.65
      1 79.65
      1 79.65
31/07/2025 11:36:35.935 28   79.60
      28 79.60
      28 79.60
31/07/2025 11:35:51.735 7   79.58
      7 79.58
      7 79.58
31/07/2025 11:33:10.531 25   79.62
      25 79.62
      25 79.62
31/07/2025 11:33:10.481 85   79.62
      32 79.62
      85 79.62
      26 79.62
      27 79.62
31/07/2025 11:33:10.422 42   79.62
      42 79.62
      42 79.62
31/07/2025 11:32:24.055 71   79.65
      71 79.65
      71 79.65
31/07/2025 11:28:03.025 24   79.59
      24 79.59
      24 79.59
31/07/2025 11:23:31.094 15   79.53
      15 79.53
      15 79.53
31/07/2025 11:21:13.213 14   79.48
      14 79.48
      14 79.48
31/07/2025 11:17:49.241 200   79.50
      200 79.50
      200 79.50
31/07/2025 11:17:26.597 40   79.49
      40 79.49
      40 79.49
31/07/2025 11:08:26.929 14   79.51
      14 79.51
      14 79.51
31/07/2025 11:03:35.147 1   79.59
      1 79.59
      1 79.59
31/07/2025 11:03:16.865 21   79.60
      21 79.60
      21 79.60
31/07/2025 11:01:13.875 1   79.67
      1 79.67
      1 79.67
31/07/2025 11:00:34.120 15   79.63
      15 79.63
      15 79.63
31/07/2025 11:00:00.699 1   79.66
      1 79.66
      1 79.66
31/07/2025 10:58:34.016 40   79.70
      40 79.70
      40 79.70
31/07/2025 10:43:51.277 1   79.79
      1 79.79
      1 79.79
31/07/2025 10:41:43.670 300   79.78
      300 79.78
      300 79.78
31/07/2025 10:32:24.857 37   79.93
      37 79.93
      37 79.93
31/07/2025 10:29:12.146 55   80.06
      55 80.06
      55 80.06
31/07/2025 10:20:48.704 6   79.94
      6 79.94
      6 79.94
31/07/2025 10:20:22.688 50   80.00
      50 80.00
      50 80.00
31/07/2025 10:17:45.702 400   80.21
      400 80.21
      400 80.21
31/07/2025 10:17:28.917 3   80.25
      3 80.25
      3 80.25
31/07/2025 10:15:29.303 6   80.24
      6 80.24
      6 80.24
31/07/2025 10:15:09.186 18   80.19
      18 80.19
      18 80.19
31/07/2025 10:10:27.442 2   80.24
      2 80.24
      2 80.24
31/07/2025 10:09:49.902 1   80.23
      1 80.23
      1 80.23
31/07/2025 10:09:22.191 2   80.25
      2 80.25
      2 80.25
31/07/2025 10:06:57.623 140   80.09
      60 80.09
      140 80.09
      80 80.09
31/07/2025 10:06:57.386 400   80.09
      400 80.09
      400 80.09
31/07/2025 10:06:31.705 400   80.13
      400 80.13
      400 80.13
31/07/2025 10:06:28.531 400   80.13
      400 80.13
      400 80.13
31/07/2025 10:06:03.081 5   80.19
      5 80.19
      5 80.19
31/07/2025 10:04:33.181 1   80.18
      1 80.18
      1 80.18
31/07/2025 10:03:48.115 23   80.18
      23 80.18
      23 80.18
31/07/2025 10:02:28.992 150   80.23
      150 80.23
      150 80.23
31/07/2025 10:01:37.764 81   80.14
      81 80.14
      81 80.14
31/07/2025 09:59:55.188 300   80.10
      300 80.10
      300 80.10
31/07/2025 09:47:12.789 1   80.12
      1 80.12
      1 80.12
31/07/2025 09:46:05.741 6   80.00
      6 80.00
      6 80.00
31/07/2025 09:45:39.884 400   80.00
      50 80.00
      156 80.00
      400 80.00
      194 80.00
31/07/2025 09:44:31.296 31   79.99
      31 79.99
      31 79.99
31/07/2025 09:44:26.680 2   79.97
      2 79.97
      2 79.97
31/07/2025 09:42:32.061 1   80.00
      1 80.00
      1 80.00
31/07/2025 09:42:15.020 400   80.00
      385 80.00
      400 80.00
      5 80.00
      10 80.00
31/07/2025 09:42:14.589 200   79.98
      200 79.98
      200 79.98
31/07/2025 09:41:44.875 2   79.95
      2 79.95
      2 79.95
31/07/2025 09:41:11.503 50   79.90
      50 79.90
      50 79.90
31/07/2025 09:39:53.437 12   79.78
      12 79.78
      12 79.78
31/07/2025 09:38:34.935 360   79.63
      360 79.63
      360 79.63
31/07/2025 09:36:35.098 7   79.57
      7 79.57
      7 79.57
31/07/2025 09:35:07.682 3   79.47
      3 79.47
      3 79.47
31/07/2025 09:34:46.144 1   79.50
      1 79.50
      1 79.50
31/07/2025 09:33:47.263 100   79.35
      100 79.35
      100 79.35
31/07/2025 09:31:22.968 1   79.41
      1 79.41
      1 79.41
31/07/2025 09:27:30.668 16   79.26
      16 79.26
      16 79.26
31/07/2025 09:16:35.601 1   79.35
      1 79.35
      1 79.35
31/07/2025 09:16:13.660 3   79.41
      3 79.41
      3 79.41
31/07/2025 09:16:05.810 2   79.41
      2 79.41
      2 79.41
31/07/2025 09:13:37.490 3   79.20
      3 79.20
      3 79.20
31/07/2025 09:13:12.124 1   79.19
      1 79.19
      1 79.19
31/07/2025 09:13:11.154 100   79.19
      100 79.19
      100 79.19
31/07/2025 09:12:27.778 250   79.19
      250 79.19
      250 79.19
31/07/2025 09:07:40.653 2   79.13
      2 79.13
      2 79.13
31/07/2025 09:05:43.741 1   79.26
      1 79.26
      1 79.26
31/07/2025 09:05:04.271 3   79.34
      3 79.34
      3 79.34
31/07/2025 08:49:24.615 1   79.68
      1 79.68
      1 79.68
31/07/2025 08:45:53.420 2   79.45
      2 79.45
      2 79.45
31/07/2025 08:44:24.392 2   79.69
      2 79.69
      2 79.69
31/07/2025 08:42:15.518 1   79.71
      1 79.71
      1 79.71
31/07/2025 08:30:37.416 3   79.37
      3 79.37
      3 79.37
31/07/2025 08:30:31.179 1   79.66
      1 79.66
      1 79.66
31/07/2025 08:29:30.274 13   79.42
      13 79.42
      13 79.42
31/07/2025 08:29:18.501 1   79.66
      1 79.66
      1 79.66
31/07/2025 08:21:39.666 1   79.63
      1 79.63
      1 79.63
31/07/2025 08:21:12.195 1   79.65
      1 79.65
      1 79.65
31/07/2025 08:20:24.601 39   79.44
      39 79.44
      39 79.44
31/07/2025 08:18:00.313 8   79.65
      8 79.65
      8 79.65
31/07/2025 08:04:02.105 7   79.63
      7 79.63
      7 79.63
31/07/2025 08:03:25.581 10   79.39
      10 79.39
      10 79.39
31/07/2025 08:03:22.044 4   79.65
      4 79.65
      4 79.65
31/07/2025 08:01:05.967 1   79.38
      1 79.38
      1 79.38
31/07/2025 08:01:03.678 1   79.62
      1 79.62
      1 79.62
31/07/2025 08:00:59.731 3   79.34
      3 79.34
      3 79.34
31/07/2025 08:00:56.815 6   79.58
      6 79.58
      6 79.58
31/07/2025 08:00:17.385 1   79.53
      1 79.53
      1 79.53
31/07/2025 08:00:13.566 9   79.53
      9 79.53
      9 79.53
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)