BNP Paribas S.A.

173

168

73.01

Date Time Volume Order Volume Price
30/04/2025 14:49:58.266 1   73.01
      1 73.01
      1 73.01
30/04/2025 14:49:53.337 7   73.01
      7 73.01
      7 73.01
30/04/2025 14:46:46.663 11   73.11
      11 73.11
      11 73.11
30/04/2025 14:45:30.244 75   73.00
      36 73.00
      75 73.00
      35 73.00
      4 73.00
30/04/2025 14:44:54.871 85   73.09
      85 73.09
      85 73.09
30/04/2025 14:39:00.182 10   73.24
      10 73.24
      10 73.24
30/04/2025 14:36:50.463 400   73.31
      400 73.31
      400 73.31
30/04/2025 14:27:36.969 1   73.59
      1 73.59
      1 73.59
30/04/2025 14:26:35.072 1   73.60
      1 73.60
      1 73.60
30/04/2025 14:25:40.199 48   73.56
      48 73.56
      48 73.56
30/04/2025 14:24:41.694 100   73.55
      100 73.55
      100 73.55
30/04/2025 14:24:32.165 450   73.53
      450 73.53
      450 73.53
30/04/2025 14:24:11.035 20   73.55
      20 73.55
      20 73.55
30/04/2025 14:22:25.433 2   73.60
      2 73.60
      2 73.60
30/04/2025 14:21:56.440 200   73.60
      200 73.60
      200 73.60
30/04/2025 14:21:03.828 2   73.68
      2 73.68
      2 73.68
30/04/2025 14:21:03.736 210   73.70
      210 73.70
      210 73.70
30/04/2025 14:16:29.094 100   73.86
      100 73.86
      100 73.86
30/04/2025 14:12:54.669 12   73.82
      12 73.82
      12 73.82
30/04/2025 14:10:03.930 22   73.74
      22 73.74
      22 73.74
30/04/2025 14:09:54.049 51   73.75
      51 73.75
      51 73.75
30/04/2025 14:07:28.329 25   73.76
      25 73.76
      25 73.76
30/04/2025 13:59:23.714 200   73.82
      200 73.82
      200 73.82
30/04/2025 13:54:45.126 100   73.87
      100 73.87
      100 73.87
30/04/2025 13:53:53.697 50   73.83
      50 73.83
      50 73.83
30/04/2025 13:44:57.112 5   73.93
      5 73.93
      5 73.93
30/04/2025 13:44:28.516 1   73.97
      1 73.97
      1 73.97
30/04/2025 13:44:16.830 1   73.97
      1 73.97
      1 73.97
30/04/2025 13:44:06.259 1   73.98
      1 73.98
      1 73.98
30/04/2025 13:43:57.905 1   73.97
      1 73.97
      1 73.97
30/04/2025 13:43:44.616 1   74.00
      1 74.00
      1 74.00
30/04/2025 13:38:31.202 3   74.08
      3 74.08
      3 74.08
30/04/2025 13:38:21.239 1   74.09
      1 74.09
      1 74.09
30/04/2025 13:37:08.874 5   74.07
      5 74.07
      5 74.07
30/04/2025 13:28:33.348 20   74.19
      20 74.19
      20 74.19
30/04/2025 13:17:29.099 1   74.25
      1 74.25
      1 74.25
30/04/2025 13:14:05.739 90   74.27
      90 74.27
      90 74.27
30/04/2025 13:13:47.664 14   74.26
      14 74.26
      14 74.26
30/04/2025 13:04:06.508 1   74.00
      1 74.00
      1 74.00
30/04/2025 12:57:23.008 9   73.95
      9 73.95
      9 73.95
30/04/2025 12:56:13.362 3   73.97
      3 73.97
      3 73.97
30/04/2025 12:53:34.111 400   74.08
      400 74.08
      400 74.08
30/04/2025 12:44:42.195 2   73.97
      2 73.97
      2 73.97
30/04/2025 12:41:53.878 10   73.87
      10 73.87
      10 73.87
30/04/2025 12:34:53.229 10   73.78
      10 73.78
      10 73.78
30/04/2025 12:31:45.199 400   73.80
      400 73.80
      400 73.80
30/04/2025 12:31:44.242 3   73.80
      3 73.80
      3 73.80
30/04/2025 12:31:19.481 2   73.88
      2 73.88
      2 73.88
30/04/2025 12:27:35.510 15   74.08
      15 74.08
      15 74.08
30/04/2025 12:22:32.515 210   74.08
      210 74.08
      210 74.08
30/04/2025 12:19:04.312 65   74.09
      65 74.09
      65 74.09
30/04/2025 12:10:16.764 2   74.22
      2 74.22
      2 74.22
30/04/2025 12:05:38.597 2   74.19
      2 74.19
      2 74.19
30/04/2025 12:01:03.989 48   74.20
      48 74.20
      48 74.20
30/04/2025 12:00:07.788 11   74.25
      11 74.25
      11 74.25
30/04/2025 11:59:53.830 4   74.28
      4 74.28
      4 74.28
30/04/2025 11:52:26.204 4   74.19
      4 74.19
      4 74.19
30/04/2025 11:50:23.281 1   74.16
      1 74.16
      1 74.16
30/04/2025 11:44:49.817 3   74.01
      3 74.01
      3 74.01
30/04/2025 11:44:10.573 1   74.03
      1 74.03
      1 74.03
30/04/2025 11:44:00.812 1   74.03
      1 74.03
      1 74.03
30/04/2025 11:43:14.612 27   74.05
      27 74.05
      27 74.05
30/04/2025 11:41:53.589 1   73.97
      1 73.97
      1 73.97
30/04/2025 11:40:17.775 1   73.99
      1 73.99
      1 73.99
30/04/2025 11:37:57.257 400   74.13
      400 74.13
      400 74.13
30/04/2025 11:33:31.376 40   73.93
      40 73.93
      40 73.93
30/04/2025 11:33:19.667 450   73.93
      450 73.93
      450 73.93
30/04/2025 11:29:34.483 7   73.95
      7 73.95
      7 73.95
30/04/2025 11:27:26.086 270   73.91
      270 73.91
      270 73.91
30/04/2025 11:27:11.732 3   73.90
      3 73.90
      3 73.90
30/04/2025 11:26:43.358 3   73.81
      3 73.81
      3 73.81
30/04/2025 11:26:40.434 1   73.80
      1 73.80
      1 73.80
30/04/2025 11:22:30.135 12   73.83
      12 73.83
      12 73.83
30/04/2025 11:18:14.969 24   73.89
      24 73.89
      24 73.89
30/04/2025 11:16:34.273 70   73.85
      70 73.85
      70 73.85
30/04/2025 11:14:10.209 2   73.98
      2 73.98
      2 73.98
30/04/2025 11:13:13.915 35   74.05
      35 74.05
      35 74.05
30/04/2025 11:10:47.327 1   74.00
      1 74.00
      1 74.00
30/04/2025 11:10:23.731 360   74.04
      360 74.04
      360 74.04
30/04/2025 11:08:42.841 450   73.93
      450 73.93
      450 73.93
30/04/2025 11:08:36.282 401   73.93
      401 73.93
      401 73.93
30/04/2025 11:08:31.267 5 149   73.93
      5 149 73.93
      5 149 73.93
30/04/2025 11:08:01.602 450   73.98
      450 73.98
      450 73.98
30/04/2025 11:06:34.809 1   73.90
      1 73.90
      1 73.90
30/04/2025 11:04:08.926 30   73.86
      30 73.86
      30 73.86
30/04/2025 11:00:46.818 287   73.87
      287 73.87
      287 73.87
30/04/2025 11:00:28.484 450   73.87
      450 73.87
      450 73.87
30/04/2025 10:59:42.519 100   73.86
      100 73.86
      100 73.86
30/04/2025 10:59:05.832 20   73.92
      20 73.92
      20 73.92
30/04/2025 10:57:16.931 100   73.88
      100 73.88
      100 73.88
30/04/2025 10:53:57.785 5   74.00
      5 74.00
      5 74.00
30/04/2025 10:53:30.449 100   74.04
      100 74.04
      100 74.04
30/04/2025 10:51:26.936 3   73.96
      3 73.96
      3 73.96
30/04/2025 10:51:05.595 6   73.99
      6 73.99
      6 73.99
30/04/2025 10:50:55.754 67   73.98
      67 73.98
      67 73.98
30/04/2025 10:46:07.116 200   74.03
      200 74.03
      200 74.03
30/04/2025 10:40:56.608 14   74.02
      14 74.02
      14 74.02
30/04/2025 10:35:36.349 35   74.00
      35 74.00
      35 74.00
30/04/2025 10:35:29.006 1   74.01
      1 74.01
      1 74.01
30/04/2025 10:35:19.895 450   74.00
      450 74.00
      400 74.00
      50 74.00
30/04/2025 10:34:01.503 220   74.09
      220 74.09
      220 74.09
30/04/2025 10:33:21.167 50   74.05
      50 74.05
      50 74.05
30/04/2025 10:33:21.107 14   74.05
      14 74.05
      14 74.05
30/04/2025 10:25:29.645 35   74.28
      35 74.28
      35 74.28
30/04/2025 10:25:23.761 170   74.26
      170 74.26
      170 74.26
30/04/2025 10:23:02.263 1   74.36
      1 74.36
      1 74.36
30/04/2025 10:21:41.022 3   74.40
      3 74.40
      3 74.40
30/04/2025 10:21:30.051 1   74.46
      1 74.46
      1 74.46
30/04/2025 10:17:55.435 7   74.45
      7 74.45
      7 74.45
30/04/2025 10:16:12.170 5   74.44
      5 74.44
      5 74.44
30/04/2025 10:13:30.866 50   74.46
      50 74.46
      50 74.46
30/04/2025 10:13:02.694 150   74.45
      150 74.45
      150 74.45
30/04/2025 10:09:59.012 24   74.59
      24 74.59
      24 74.59
30/04/2025 10:09:11.877 5   74.55
      5 74.55
      5 74.55
30/04/2025 10:08:24.663 1   74.50
      1 74.50
      1 74.50
30/04/2025 10:06:55.047 110   74.50
      110 74.50
      110 74.50
30/04/2025 10:04:06.952 450   74.50
      190 74.50
      450 74.50
      100 74.50
      160 74.50
30/04/2025 10:03:32.241 50   74.62
      50 74.62
      50 74.62
30/04/2025 10:03:16.672 450   74.62
      450 74.62
      450 74.62
30/04/2025 10:01:08.261 1   74.64
      1 74.64
      1 74.64
30/04/2025 09:59:05.188 3   74.70
      3 74.70
      3 74.70
30/04/2025 09:59:01.847 133   74.69
      133 74.69
      133 74.69
30/04/2025 09:55:51.762 74   74.70
      74 74.70
      74 74.70
30/04/2025 09:55:33.863 132   74.74
      132 74.74
      132 74.74
30/04/2025 09:51:09.298 50   74.53
      50 74.53
      50 74.53
30/04/2025 09:49:05.983 1   74.75
      1 74.75
      1 74.75
30/04/2025 09:48:26.400 132   74.78
      132 74.78
      132 74.78
30/04/2025 09:47:28.853 1   74.74
      1 74.74
      1 74.74
30/04/2025 09:40:26.707 100   74.68
      100 74.68
      100 74.68
30/04/2025 09:35:37.563 66   74.95
      66 74.95
      66 74.95
30/04/2025 09:32:31.639 1   75.04
      1 75.04
      1 75.04
30/04/2025 09:32:06.491 3   75.03
      3 75.03
      3 75.03
30/04/2025 09:31:33.479 1   75.09
      1 75.09
      1 75.09
30/04/2025 09:31:03.540 15   75.12
      15 75.12
      15 75.12
30/04/2025 09:26:50.640 2   75.06
      2 75.06
      2 75.06
30/04/2025 09:19:09.067 1   75.24
      1 75.24
      1 75.24
30/04/2025 09:18:11.721 265   75.33
      265 75.33
      265 75.33
30/04/2025 09:18:00.779 132   75.30
      132 75.30
      132 75.30
30/04/2025 09:15:27.028 1   75.44
      1 75.44
      1 75.44
30/04/2025 09:14:43.629 250   75.50
      250 75.50
      250 75.50
30/04/2025 09:14:36.645 1   75.46
      1 75.46
      1 75.46
30/04/2025 09:14:11.172 200   75.39
      200 75.39
      200 75.39
30/04/2025 09:14:09.455 400   75.39
      400 75.39
      400 75.39
30/04/2025 09:13:56.388 400   75.39
      400 75.39
      400 75.39
30/04/2025 09:12:01.939 1   75.30
      1 75.30
      1 75.30
30/04/2025 09:11:40.908 3   75.28
      3 75.28
      3 75.28
30/04/2025 09:11:35.882 1   75.27
      1 75.27
      1 75.27
30/04/2025 09:11:11.219 1   75.25
      1 75.25
      1 75.25
30/04/2025 09:06:59.282 25   75.00
      25 75.00
      25 75.00
30/04/2025 08:58:50.805 7   75.47
      7 75.47
      7 75.47
30/04/2025 08:55:35.738 1   75.47
      1 75.47
      1 75.47
30/04/2025 08:51:44.278 13   75.34
      13 75.34
      13 75.34
30/04/2025 08:46:24.627 14   75.46
      14 75.46
      14 75.46
30/04/2025 08:39:35.384 50   75.47
      50 75.47
      50 75.47
30/04/2025 08:31:34.863 6   75.47
      6 75.47
      6 75.47
30/04/2025 08:13:30.279 50   75.45
      50 75.45
      50 75.45
30/04/2025 08:13:30.155 70   75.45
      70 75.45
      70 75.45
30/04/2025 08:13:29.942 70   75.45
      70 75.45
      70 75.45
30/04/2025 08:13:22.307 70   75.36
      70 75.36
      70 75.36
30/04/2025 08:13:12.787 70   75.26
      70 75.26
      70 75.26
30/04/2025 08:12:29.328 70   75.06
      70 75.06
      70 75.06
30/04/2025 08:08:26.735 4   74.98
      4 74.98
      4 74.98
30/04/2025 08:08:22.714 3   74.77
      3 74.77
      3 74.77
30/04/2025 08:07:50.015 1   75.00
      1 75.00
      1 75.00
30/04/2025 08:00:47.001 5   74.77
      5 74.77
      5 74.77
30/04/2025 08:00:37.750 10   74.99
      10 74.99
      10 74.99
30/04/2025 08:00:28.282 16   75.00
      16 75.00
      16 75.00
30/04/2025 07:30:00.582 80   75.08
      37 75.08
      43 75.08
      80 75.08
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)