BNP Paribas S.A.
- Information
- Last
- Buy
- Sell
162
155
80.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 13:33:33.366 | 23 | 80.40 | |
| 23 | 80.40 | |||
| 23 | 80.40 | |||
| 18/12/2025 | 13:31:32.710 | 4 | 80.38 | |
| 4 | 80.38 | |||
| 4 | 80.38 | |||
| 18/12/2025 | 13:30:22.858 | 2 | 80.39 | |
| 2 | 80.39 | |||
| 2 | 80.39 | |||
| 18/12/2025 | 13:17:53.311 | 1 | 80.32 | |
| 1 | 80.32 | |||
| 1 | 80.32 | |||
| 18/12/2025 | 13:13:04.309 | 47 | 80.36 | |
| 47 | 80.36 | |||
| 47 | 80.36 | |||
| 18/12/2025 | 13:09:41.602 | 5 | 80.42 | |
| 5 | 80.42 | |||
| 5 | 80.42 | |||
| 18/12/2025 | 13:09:27.987 | 8 | 80.42 | |
| 8 | 80.42 | |||
| 8 | 80.42 | |||
| 18/12/2025 | 13:08:51.855 | 18 | 80.42 | |
| 18 | 80.42 | |||
| 18 | 80.42 | |||
| 18/12/2025 | 13:03:31.286 | 16 | 80.40 | |
| 16 | 80.40 | |||
| 16 | 80.40 | |||
| 18/12/2025 | 13:01:19.345 | 4 | 80.40 | |
| 4 | 80.40 | |||
| 4 | 80.40 | |||
| 18/12/2025 | 12:57:26.226 | 25 | 80.35 | |
| 25 | 80.35 | |||
| 25 | 80.35 | |||
| 18/12/2025 | 12:57:15.106 | 1 | 80.35 | |
| 1 | 80.35 | |||
| 1 | 80.35 | |||
| 18/12/2025 | 12:56:24.192 | 50 | 80.35 | |
| 50 | 80.35 | |||
| 50 | 80.35 | |||
| 18/12/2025 | 12:49:50.011 | 25 | 80.33 | |
| 25 | 80.33 | |||
| 25 | 80.33 | |||
| 18/12/2025 | 12:37:00.714 | 3 | 80.37 | |
| 3 | 80.37 | |||
| 3 | 80.37 | |||
| 18/12/2025 | 12:31:57.527 | 56 | 80.31 | |
| 56 | 80.31 | |||
| 56 | 80.31 | |||
| 18/12/2025 | 12:30:58.813 | 263 | 80.30 | |
| 263 | 80.30 | |||
| 263 | 80.30 | |||
| 18/12/2025 | 12:29:58.537 | 56 | 80.27 | |
| 56 | 80.27 | |||
| 56 | 80.27 | |||
| 18/12/2025 | 12:28:14.801 | 400 | 80.26 | |
| 400 | 80.26 | |||
| 400 | 80.26 | |||
| 18/12/2025 | 12:26:16.244 | 1 | 80.23 | |
| 1 | 80.23 | |||
| 1 | 80.23 | |||
| 18/12/2025 | 12:23:28.440 | 13 | 80.30 | |
| 13 | 80.30 | |||
| 13 | 80.30 | |||
| 18/12/2025 | 12:21:25.162 | 100 | 80.27 | |
| 100 | 80.27 | |||
| 100 | 80.27 | |||
| 18/12/2025 | 12:17:21.749 | 1 600 | 80.28 | |
| 1 600 | 80.28 | |||
| 1 600 | 80.28 | |||
| 18/12/2025 | 12:17:10.246 | 400 | 80.26 | |
| 400 | 80.26 | |||
| 400 | 80.26 | |||
| 18/12/2025 | 12:10:57.138 | 100 | 80.27 | |
| 100 | 80.27 | |||
| 100 | 80.27 | |||
| 18/12/2025 | 12:07:19.181 | 25 | 80.22 | |
| 25 | 80.22 | |||
| 25 | 80.22 | |||
| 18/12/2025 | 12:07:13.344 | 50 | 80.21 | |
| 50 | 80.21 | |||
| 50 | 80.21 | |||
| 18/12/2025 | 12:05:43.071 | 169 | 80.22 | |
| 169 | 80.22 | |||
| 169 | 80.22 | |||
| 18/12/2025 | 12:05:40.574 | 11 | 80.20 | |
| 11 | 80.20 | |||
| 11 | 80.20 | |||
| 18/12/2025 | 12:04:10.289 | 20 | 80.19 | |
| 20 | 80.19 | |||
| 20 | 80.19 | |||
| 18/12/2025 | 12:03:44.823 | 10 | 80.18 | |
| 10 | 80.18 | |||
| 10 | 80.18 | |||
| 18/12/2025 | 12:03:43.195 | 1 | 80.18 | |
| 1 | 80.18 | |||
| 1 | 80.18 | |||
| 18/12/2025 | 11:56:45.128 | 200 | 80.21 | |
| 200 | 80.21 | |||
| 200 | 80.21 | |||
| 18/12/2025 | 11:56:35.418 | 7 | 80.22 | |
| 7 | 80.22 | |||
| 7 | 80.22 | |||
| 18/12/2025 | 11:56:25.554 | 7 | 80.21 | |
| 7 | 80.21 | |||
| 7 | 80.21 | |||
| 18/12/2025 | 11:55:42.202 | 30 | 80.24 | |
| 30 | 80.24 | |||
| 30 | 80.24 | |||
| 18/12/2025 | 11:52:47.583 | 24 | 80.27 | |
| 24 | 80.27 | |||
| 24 | 80.27 | |||
| 18/12/2025 | 11:52:21.597 | 1 | 80.28 | |
| 1 | 80.28 | |||
| 1 | 80.28 | |||
| 18/12/2025 | 11:51:42.613 | 15 | 80.30 | |
| 15 | 80.30 | |||
| 15 | 80.30 | |||
| 18/12/2025 | 11:51:37.403 | 1 | 80.30 | |
| 1 | 80.30 | |||
| 1 | 80.30 | |||
| 18/12/2025 | 11:51:32.668 | 1 | 80.28 | |
| 1 | 80.28 | |||
| 1 | 80.28 | |||
| 18/12/2025 | 11:51:32.617 | 100 | 80.27 | |
| 100 | 80.27 | |||
| 100 | 80.27 | |||
| 18/12/2025 | 11:51:26.183 | 400 | 80.27 | |
| 400 | 80.27 | |||
| 400 | 80.27 | |||
| 18/12/2025 | 11:51:10.559 | 25 | 80.25 | |
| 25 | 80.25 | |||
| 25 | 80.25 | |||
| 18/12/2025 | 11:51:10.026 | 50 | 80.25 | |
| 50 | 80.25 | |||
| 50 | 80.25 | |||
| 18/12/2025 | 11:48:45.389 | 4 | 80.23 | |
| 4 | 80.23 | |||
| 4 | 80.23 | |||
| 18/12/2025 | 11:46:07.848 | 224 | 80.20 | |
| 224 | 80.20 | |||
| 224 | 80.20 | |||
| 18/12/2025 | 11:45:45.376 | 400 | 80.20 | |
| 126 | 80.20 | |||
| 200 | 80.20 | |||
| 400 | 80.20 | |||
| 16 | 80.20 | |||
| 50 | 80.20 | |||
| 8 | 80.20 | |||
| 18/12/2025 | 11:45:17.213 | 24 | 80.19 | |
| 24 | 80.19 | |||
| 24 | 80.19 | |||
| 18/12/2025 | 11:45:01.733 | 21 | 80.19 | |
| 21 | 80.19 | |||
| 21 | 80.19 | |||
| 18/12/2025 | 11:43:56.708 | 2 | 80.17 | |
| 2 | 80.17 | |||
| 2 | 80.17 | |||
| 18/12/2025 | 11:43:22.682 | 200 | 80.15 | |
| 200 | 80.15 | |||
| 200 | 80.15 | |||
| 18/12/2025 | 11:41:55.541 | 81 | 80.15 | |
| 35 | 80.15 | |||
| 46 | 80.15 | |||
| 81 | 80.15 | |||
| 18/12/2025 | 11:41:54.972 | 150 | 80.13 | |
| 150 | 80.13 | |||
| 150 | 80.13 | |||
| 18/12/2025 | 11:40:21.651 | 25 | 80.12 | |
| 25 | 80.12 | |||
| 25 | 80.12 | |||
| 18/12/2025 | 11:39:28.124 | 20 | 80.11 | |
| 20 | 80.11 | |||
| 20 | 80.11 | |||
| 18/12/2025 | 11:37:13.376 | 50 | 80.00 | |
| 50 | 80.00 | |||
| 50 | 80.00 | |||
| 18/12/2025 | 11:33:19.556 | 2 | 80.02 | |
| 2 | 80.02 | |||
| 2 | 80.02 | |||
| 18/12/2025 | 11:32:34.269 | 30 | 80.03 | |
| 30 | 80.03 | |||
| 30 | 80.03 | |||
| 18/12/2025 | 11:30:54.108 | 4 | 80.12 | |
| 4 | 80.12 | |||
| 4 | 80.12 | |||
| 18/12/2025 | 11:28:26.253 | 5 | 80.11 | |
| 5 | 80.11 | |||
| 5 | 80.11 | |||
| 18/12/2025 | 11:22:39.741 | 99 | 80.08 | |
| 99 | 80.08 | |||
| 99 | 80.08 | |||
| 18/12/2025 | 11:22:11.266 | 20 | 80.10 | |
| 20 | 80.10 | |||
| 20 | 80.10 | |||
| 18/12/2025 | 11:18:15.331 | 216 | 80.00 | |
| 96 | 80.00 | |||
| 216 | 80.00 | |||
| 100 | 80.00 | |||
| 20 | 80.00 | |||
| 18/12/2025 | 11:14:33.282 | 10 | 79.95 | |
| 10 | 79.95 | |||
| 10 | 79.95 | |||
| 18/12/2025 | 11:09:58.947 | 20 | 79.97 | |
| 20 | 79.97 | |||
| 20 | 79.97 | |||
| 18/12/2025 | 11:09:15.396 | 19 | 79.97 | |
| 19 | 79.97 | |||
| 19 | 79.97 | |||
| 18/12/2025 | 11:07:13.285 | 140 | 79.93 | |
| 140 | 79.93 | |||
| 140 | 79.93 | |||
| 18/12/2025 | 11:05:57.282 | 3 | 79.95 | |
| 3 | 79.95 | |||
| 3 | 79.95 | |||
| 18/12/2025 | 11:05:26.989 | 40 | 79.93 | |
| 40 | 79.93 | |||
| 40 | 79.93 | |||
| 18/12/2025 | 11:05:06.831 | 33 | 79.92 | |
| 33 | 79.92 | |||
| 33 | 79.92 | |||
| 18/12/2025 | 11:04:46.785 | 5 | 79.93 | |
| 5 | 79.93 | |||
| 5 | 79.93 | |||
| 18/12/2025 | 11:02:01.524 | 1 | 79.90 | |
| 1 | 79.90 | |||
| 1 | 79.90 | |||
| 18/12/2025 | 11:01:11.396 | 160 | 79.88 | |
| 160 | 79.88 | |||
| 160 | 79.88 | |||
| 18/12/2025 | 11:01:06.202 | 100 | 79.89 | |
| 100 | 79.89 | |||
| 100 | 79.89 | |||
| 18/12/2025 | 10:57:58.774 | 38 | 79.81 | |
| 38 | 79.81 | |||
| 38 | 79.81 | |||
| 18/12/2025 | 10:53:39.527 | 24 | 79.78 | |
| 24 | 79.78 | |||
| 24 | 79.78 | |||
| 18/12/2025 | 10:53:24.957 | 24 | 79.79 | |
| 24 | 79.79 | |||
| 24 | 79.79 | |||
| 18/12/2025 | 10:52:37.696 | 23 | 79.77 | |
| 23 | 79.77 | |||
| 23 | 79.77 | |||
| 18/12/2025 | 10:50:30.726 | 2 | 79.79 | |
| 2 | 79.79 | |||
| 2 | 79.79 | |||
| 18/12/2025 | 10:50:17.041 | 1 | 79.80 | |
| 1 | 79.80 | |||
| 1 | 79.80 | |||
| 18/12/2025 | 10:49:50.156 | 4 | 79.82 | |
| 4 | 79.82 | |||
| 4 | 79.82 | |||
| 18/12/2025 | 10:49:20.873 | 1 | 79.82 | |
| 1 | 79.82 | |||
| 1 | 79.82 | |||
| 18/12/2025 | 10:48:47.925 | 1 | 79.88 | |
| 1 | 79.88 | |||
| 1 | 79.88 | |||
| 18/12/2025 | 10:48:20.139 | 1 | 79.87 | |
| 1 | 79.87 | |||
| 1 | 79.87 | |||
| 18/12/2025 | 10:47:40.051 | 5 | 79.88 | |
| 5 | 79.88 | |||
| 5 | 79.88 | |||
| 18/12/2025 | 10:47:39.730 | 7 | 79.89 | |
| 7 | 79.89 | |||
| 7 | 79.89 | |||
| 18/12/2025 | 10:46:26.495 | 23 | 79.91 | |
| 23 | 79.91 | |||
| 23 | 79.91 | |||
| 18/12/2025 | 10:45:51.485 | 7 | 79.94 | |
| 7 | 79.94 | |||
| 7 | 79.94 | |||
| 18/12/2025 | 10:38:20.796 | 9 | 79.81 | |
| 9 | 79.81 | |||
| 9 | 79.81 | |||
| 18/12/2025 | 10:33:18.454 | 3 | 79.79 | |
| 3 | 79.79 | |||
| 3 | 79.79 | |||
| 18/12/2025 | 10:30:39.829 | 1 | 79.75 | |
| 1 | 79.75 | |||
| 1 | 79.75 | |||
| 18/12/2025 | 10:30:03.661 | 41 | 79.76 | |
| 41 | 79.76 | |||
| 41 | 79.76 | |||
| 18/12/2025 | 10:27:21.300 | 55 | 79.72 | |
| 55 | 79.72 | |||
| 55 | 79.72 | |||
| 18/12/2025 | 10:22:53.740 | 84 | 79.68 | |
| 84 | 79.68 | |||
| 84 | 79.68 | |||
| 18/12/2025 | 10:14:51.552 | 1 | 79.73 | |
| 1 | 79.73 | |||
| 1 | 79.73 | |||
| 18/12/2025 | 10:13:11.802 | 1 | 79.72 | |
| 1 | 79.72 | |||
| 1 | 79.72 | |||
| 18/12/2025 | 10:12:49.472 | 21 | 79.71 | |
| 21 | 79.71 | |||
| 21 | 79.71 | |||
| 18/12/2025 | 10:12:36.378 | 1 | 79.72 | |
| 1 | 79.72 | |||
| 1 | 79.72 | |||
| 18/12/2025 | 10:12:14.429 | 2 | 79.74 | |
| 2 | 79.74 | |||
| 2 | 79.74 | |||
| 18/12/2025 | 10:01:30.278 | 15 | 79.67 | |
| 15 | 79.67 | |||
| 15 | 79.67 | |||
| 18/12/2025 | 09:58:36.323 | 3 | 79.62 | |
| 3 | 79.62 | |||
| 3 | 79.62 | |||
| 18/12/2025 | 09:57:05.531 | 20 | 79.59 | |
| 20 | 79.59 | |||
| 20 | 79.59 | |||
| 18/12/2025 | 09:54:59.794 | 18 | 79.52 | |
| 18 | 79.52 | |||
| 18 | 79.52 | |||
| 18/12/2025 | 09:54:43.245 | 30 | 79.53 | |
| 30 | 79.53 | |||
| 30 | 79.53 | |||
| 18/12/2025 | 09:53:33.844 | 20 | 79.60 | |
| 20 | 79.60 | |||
| 20 | 79.60 | |||
| 18/12/2025 | 09:52:29.346 | 23 | 79.66 | |
| 23 | 79.66 | |||
| 23 | 79.66 | |||
| 18/12/2025 | 09:49:04.638 | 70 | 79.66 | |
| 70 | 79.66 | |||
| 70 | 79.66 | |||
| 18/12/2025 | 09:46:43.464 | 400 | 79.67 | |
| 400 | 79.67 | |||
| 400 | 79.67 | |||
| 18/12/2025 | 09:46:36.526 | 400 | 79.67 | |
| 400 | 79.67 | |||
| 400 | 79.67 | |||
| 18/12/2025 | 09:45:38.280 | 4 | 79.71 | |
| 4 | 79.71 | |||
| 4 | 79.71 | |||
| 18/12/2025 | 09:45:01.636 | 1 | 79.66 | |
| 1 | 79.66 | |||
| 1 | 79.66 | |||
| 18/12/2025 | 09:44:56.814 | 3 | 79.64 | |
| 3 | 79.64 | |||
| 3 | 79.64 | |||
| 18/12/2025 | 09:44:40.394 | 7 | 79.64 | |
| 7 | 79.64 | |||
| 7 | 79.64 | |||
| 18/12/2025 | 09:43:16.660 | 270 | 79.60 | |
| 270 | 79.60 | |||
| 270 | 79.60 | |||
| 18/12/2025 | 09:41:43.991 | 1 | 79.56 | |
| 1 | 79.56 | |||
| 1 | 79.56 | |||
| 18/12/2025 | 09:41:43.080 | 1 | 79.56 | |
| 1 | 79.56 | |||
| 1 | 79.56 | |||
| 18/12/2025 | 09:40:23.146 | 20 | 79.58 | |
| 20 | 79.58 | |||
| 20 | 79.58 | |||
| 18/12/2025 | 09:40:14.817 | 137 | 79.58 | |
| 137 | 79.58 | |||
| 137 | 79.58 | |||
| 18/12/2025 | 09:38:35.348 | 1 | 79.60 | |
| 1 | 79.60 | |||
| 1 | 79.60 | |||
| 18/12/2025 | 09:37:11.000 | 1 | 79.62 | |
| 1 | 79.62 | |||
| 1 | 79.62 | |||
| 18/12/2025 | 09:33:54.807 | 171 | 79.75 | |
| 171 | 79.75 | |||
| 171 | 79.75 | |||
| 18/12/2025 | 09:33:28.467 | 400 | 79.75 | |
| 400 | 79.75 | |||
| 400 | 79.75 | |||
| 18/12/2025 | 09:33:07.206 | 1 | 79.74 | |
| 1 | 79.74 | |||
| 1 | 79.74 | |||
| 18/12/2025 | 09:28:26.712 | 3 | 79.67 | |
| 3 | 79.67 | |||
| 3 | 79.67 | |||
| 18/12/2025 | 09:28:01.756 | 1 | 79.71 | |
| 1 | 79.71 | |||
| 1 | 79.71 | |||
| 18/12/2025 | 09:26:14.899 | 20 | 79.75 | |
| 20 | 79.75 | |||
| 20 | 79.75 | |||
| 18/12/2025 | 09:19:33.599 | 1 | 79.87 | |
| 1 | 79.87 | |||
| 1 | 79.87 | |||
| 18/12/2025 | 09:17:36.919 | 1 | 79.83 | |
| 1 | 79.83 | |||
| 1 | 79.83 | |||
| 18/12/2025 | 09:17:21.828 | 8 | 79.82 | |
| 8 | 79.82 | |||
| 8 | 79.82 | |||
| 18/12/2025 | 09:12:26.822 | 3 | 79.84 | |
| 3 | 79.84 | |||
| 3 | 79.84 | |||
| 18/12/2025 | 09:12:23.696 | 1 | 79.85 | |
| 1 | 79.85 | |||
| 1 | 79.85 | |||
| 18/12/2025 | 09:11:55.415 | 2 | 79.81 | |
| 2 | 79.81 | |||
| 2 | 79.81 | |||
| 18/12/2025 | 09:08:34.078 | 1 | 79.86 | |
| 1 | 79.86 | |||
| 1 | 79.86 | |||
| 18/12/2025 | 09:05:39.577 | 1 | 79.87 | |
| 1 | 79.87 | |||
| 1 | 79.87 | |||
| 18/12/2025 | 09:05:07.255 | 25 | 79.86 | |
| 25 | 79.86 | |||
| 25 | 79.86 | |||
| 18/12/2025 | 09:05:06.953 | 1 | 79.86 | |
| 1 | 79.86 | |||
| 1 | 79.86 | |||
| 18/12/2025 | 09:02:58.292 | 3 | 79.75 | |
| 3 | 79.75 | |||
| 3 | 79.75 | |||
| 18/12/2025 | 09:02:40.683 | 1 | 79.82 | |
| 1 | 79.82 | |||
| 1 | 79.82 | |||
| 18/12/2025 | 09:01:46.397 | 35 | 79.69 | |
| 35 | 79.69 | |||
| 35 | 79.69 | |||
| 18/12/2025 | 09:01:13.616 | 150 | 79.77 | |
| 150 | 79.77 | |||
| 150 | 79.77 | |||
| 18/12/2025 | 08:47:11.516 | 70 | 79.82 | |
| 70 | 79.82 | |||
| 70 | 79.82 | |||
| 18/12/2025 | 08:27:46.238 | 4 | 79.71 | |
| 4 | 79.71 | |||
| 4 | 79.71 | |||
| 18/12/2025 | 08:23:52.045 | 15 | 79.77 | |
| 15 | 79.77 | |||
| 15 | 79.77 | |||
| 18/12/2025 | 08:20:15.075 | 1 | 79.82 | |
| 1 | 79.82 | |||
| 1 | 79.82 | |||
| 18/12/2025 | 08:15:03.692 | 20 | 79.72 | |
| 20 | 79.72 | |||
| 20 | 79.72 | |||
| 18/12/2025 | 08:13:49.994 | 2 | 79.81 | |
| 2 | 79.81 | |||
| 2 | 79.81 | |||
| 18/12/2025 | 08:01:03.369 | 20 | 79.80 | |
| 20 | 79.80 | |||
| 20 | 79.80 | |||
| 18/12/2025 | 08:00:21.490 | 1 | 79.83 | |
| 1 | 79.83 | |||
| 1 | 79.83 | |||
| 18/12/2025 | 08:00:11.885 | 31 | 79.72 | |
| 31 | 79.72 | |||
| 31 | 79.72 | |||
| 18/12/2025 | 08:00:10.481 | 1 | 79.73 | |
| 1 | 79.73 | |||
| 1 | 79.73 | |||
| 18/12/2025 | 08:00:05.454 | 8 | 79.83 | |
| 8 | 79.83 | |||
| 8 | 79.83 | |||
| 18/12/2025 | 07:34:00.409 | 60 | 79.75 | |
| 60 | 79.75 | |||
| 60 | 79.75 | |||
| 18/12/2025 | 07:33:17.081 | 70 | 79.69 | |
| 70 | 79.69 | |||
| 70 | 79.69 | |||
| 18/12/2025 | 07:30:10.905 | 63 | 79.65 | |
| 60 | 79.65 | |||
| 63 | 79.65 | |||
| 3 | 79.65 |
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
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 520.50
Ask: 1 521.00
Turnover: 31 440 TEUR -
Micron Technology Inc.
Bid: 218.25 / Ask: 218.60
Turnover: 14 006 TEUR -
Nvidia Corp.
Bid: 147.66 / Ask: 147.70
Turnover: 13 462 TEUR -
Siemens Energy AG
Bid: 118.40 / Ask: 118.50
Turnover: 13 032 TEUR -
Tesla Inc.
Bid: 404.55 / Ask: 404.65
Turnover: 10 644 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 13:39:47
Last Update:
18/12/2025 @ 13:39:47