BNP Paribas S.A.

275

271

73.40

Date Time Volume Order Volume Price
28/11/2025 21:55:26.572 75   73.40
      75 73.40
      75 73.40
28/11/2025 21:42:21.072 80   73.20
      80 73.20
      80 73.20
28/11/2025 21:42:20.241 80   73.20
      80 73.20
      80 73.20
28/11/2025 21:42:18.262 80   73.20
      80 73.20
      80 73.20
28/11/2025 21:39:16.267 80   73.30
      80 73.30
      80 73.30
28/11/2025 20:59:55.998 1   73.30
      1 73.30
      1 73.30
28/11/2025 20:32:07.328 2   73.21
      2 73.21
      2 73.21
28/11/2025 20:17:40.803 9   73.21
      9 73.21
      9 73.21
28/11/2025 20:13:24.924 4   73.21
      4 73.21
      4 73.21
28/11/2025 19:51:49.271 4   73.21
      4 73.21
      4 73.21
28/11/2025 19:48:59.639 2   73.30
      2 73.30
      2 73.30
28/11/2025 19:47:22.267 80   73.30
      80 73.30
      80 73.30
28/11/2025 19:42:04.055 80   73.30
      80 73.30
      80 73.30
28/11/2025 19:40:18.845 5   73.21
      5 73.21
      5 73.21
28/11/2025 19:38:51.677 1   73.30
      1 73.30
      1 73.30
28/11/2025 19:31:48.304 1   73.21
      1 73.21
      1 73.21
28/11/2025 19:23:06.665 2   73.21
      2 73.21
      2 73.21
28/11/2025 19:22:18.898 3   73.21
      3 73.21
      3 73.21
28/11/2025 19:22:18.861 2   73.30
      2 73.30
      2 73.30
28/11/2025 19:09:24.026 1   73.21
      1 73.21
      1 73.21
28/11/2025 19:06:21.097 20   73.30
      20 73.30
      20 73.30
28/11/2025 19:05:53.688 1   73.30
      1 73.30
      1 73.30
28/11/2025 19:04:30.961 1   73.30
      1 73.30
      1 73.30
28/11/2025 19:02:40.536 3   73.21
      3 73.21
      3 73.21
28/11/2025 19:02:15.978 1   73.30
      1 73.30
      1 73.30
28/11/2025 18:59:17.846 7   73.30
      7 73.30
      7 73.30
28/11/2025 18:56:15.903 1   73.30
      1 73.30
      1 73.30
28/11/2025 18:52:09.358 1   73.30
      1 73.30
      1 73.30
28/11/2025 18:49:38.770 39   73.30
      39 73.30
      39 73.30
28/11/2025 18:49:37.756 80   73.30
      80 73.30
      80 73.30
28/11/2025 18:43:41.901 1   73.21
      1 73.21
      1 73.21
28/11/2025 18:42:55.137 80   73.30
      80 73.30
      80 73.30
28/11/2025 18:42:49.909 1 136   73.21
      1 136 73.21
      1 136 73.21
28/11/2025 18:39:04.343 9   73.47
      9 73.47
      9 73.47
28/11/2025 18:34:00.730 20   73.78
      20 73.78
      20 73.78
28/11/2025 18:33:36.132 80   73.55
      80 73.55
      80 73.55
28/11/2025 18:21:40.502 1   73.58
      1 73.58
      1 73.58
28/11/2025 18:18:15.648 5   73.28
      5 73.28
      5 73.28
28/11/2025 18:16:17.696 2   73.28
      2 73.28
      2 73.28
28/11/2025 17:57:39.850 5   73.54
      5 73.54
      5 73.54
28/11/2025 17:55:58.189 11   73.21
      11 73.21
      11 73.21
28/11/2025 17:55:58.002 80   73.21
      80 73.21
      80 73.21
28/11/2025 17:55:53.739 124   73.32
      124 73.32
      4 73.32
      80 73.32
      40 73.32
28/11/2025 17:54:17.488 70   73.66
      70 73.66
      70 73.66
28/11/2025 17:51:01.399 4   73.66
      4 73.66
      4 73.66
28/11/2025 17:48:11.762 14   73.66
      14 73.66
      14 73.66
28/11/2025 17:47:56.331 1   73.66
      1 73.66
      1 73.66
28/11/2025 17:42:17.557 1   73.84
      1 73.84
      1 73.84
28/11/2025 17:37:18.533 2   73.85
      2 73.85
      2 73.85
28/11/2025 17:36:17.273 1   73.66
      1 73.66
      1 73.66
28/11/2025 17:35:43.141 1   73.81
      1 73.81
      1 73.81
28/11/2025 17:16:25.289 3   73.86
      3 73.86
      3 73.86
28/11/2025 17:12:22.731 1   73.86
      1 73.86
      1 73.86
28/11/2025 17:09:29.342 26   73.87
      26 73.87
      26 73.87
28/11/2025 17:07:04.179 2   73.87
      2 73.87
      2 73.87
28/11/2025 17:03:26.894 8   73.88
      8 73.88
      8 73.88
28/11/2025 16:58:52.206 42   73.77
      42 73.77
      42 73.77
28/11/2025 16:55:13.537 21   73.76
      21 73.76
      21 73.76
28/11/2025 16:51:49.114 1   73.82
      1 73.82
      1 73.82
28/11/2025 16:51:07.953 1   73.80
      1 73.80
      1 73.80
28/11/2025 16:50:15.831 1   73.82
      1 73.82
      1 73.82
28/11/2025 16:49:53.768 160   73.81
      160 73.81
      160 73.81
28/11/2025 16:49:21.382 1   73.81
      1 73.81
      1 73.81
28/11/2025 16:48:46.369 1   73.79
      1 73.79
      1 73.79
28/11/2025 16:46:43.991 5   73.80
      5 73.80
      5 73.80
28/11/2025 16:46:19.438 1   73.82
      1 73.82
      1 73.82
28/11/2025 16:46:12.847 4   73.82
      4 73.82
      4 73.82
28/11/2025 16:45:49.530 7   73.80
      7 73.80
      7 73.80
28/11/2025 16:43:26.346 299   73.84
      299 73.84
      299 73.84
28/11/2025 16:38:39.436 3   73.83
      3 73.83
      3 73.83
28/11/2025 16:38:35.510 9   73.85
      9 73.85
      9 73.85
28/11/2025 16:37:44.624 100   73.85
      100 73.85
      100 73.85
28/11/2025 16:37:01.932 5   73.85
      5 73.85
      5 73.85
28/11/2025 16:36:26.515 50   73.82
      50 73.82
      50 73.82
28/11/2025 16:36:17.950 30   73.80
      30 73.80
      30 73.80
28/11/2025 16:35:08.640 200   73.86
      200 73.86
      200 73.86
28/11/2025 16:30:48.681 1   73.87
      1 73.87
      1 73.87
28/11/2025 16:30:45.963 1   73.85
      1 73.85
      1 73.85
28/11/2025 16:29:58.232 100   73.90
      100 73.90
      100 73.90
28/11/2025 16:29:46.110 135   73.93
      135 73.93
      135 73.93
28/11/2025 16:25:38.977 15   73.92
      15 73.92
      15 73.92
28/11/2025 16:24:33.368 9   73.94
      9 73.94
      9 73.94
28/11/2025 16:18:11.314 29   73.90
      29 73.90
      29 73.90
28/11/2025 16:01:40.864 33   73.83
      33 73.83
      33 73.83
28/11/2025 16:00:20.222 7   73.82
      7 73.82
      7 73.82
28/11/2025 15:59:30.891 15   73.77
      15 73.77
      15 73.77
28/11/2025 15:54:48.053 2   73.83
      2 73.83
      2 73.83
28/11/2025 15:54:28.635 1   73.86
      1 73.86
      1 73.86
28/11/2025 15:52:52.609 2   73.86
      2 73.86
      2 73.86
28/11/2025 15:52:22.150 150   73.83
      150 73.83
      150 73.83
28/11/2025 15:41:41.489 1   73.92
      1 73.92
      1 73.92
28/11/2025 15:40:20.969 3   73.93
      3 73.93
      3 73.93
28/11/2025 15:38:08.248 6   73.97
      6 73.97
      6 73.97
28/11/2025 15:36:01.264 3   73.91
      3 73.91
      3 73.91
28/11/2025 15:35:09.329 3   73.87
      3 73.87
      3 73.87
28/11/2025 15:34:52.307 72   73.88
      72 73.88
      72 73.88
28/11/2025 15:34:50.893 1   73.89
      1 73.89
      1 73.89
28/11/2025 15:32:03.901 2   73.93
      2 73.93
      2 73.93
28/11/2025 15:31:47.186 1   73.92
      1 73.92
      1 73.92
28/11/2025 15:31:21.022 1   73.92
      1 73.92
      1 73.92
28/11/2025 15:30:12.469 135   73.90
      135 73.90
      135 73.90
28/11/2025 15:29:24.476 1   73.92
      1 73.92
      1 73.92
28/11/2025 15:20:19.241 1   73.95
      1 73.95
      1 73.95
28/11/2025 15:19:57.505 1   73.94
      1 73.94
      1 73.94
28/11/2025 15:15:39.399 250   73.91
      250 73.91
      250 73.91
28/11/2025 15:12:33.567 70   73.90
      70 73.90
      70 73.90
28/11/2025 15:09:48.974 5   73.90
      5 73.90
      5 73.90
28/11/2025 15:05:10.162 450   73.87
      450 73.87
      450 73.87
28/11/2025 15:04:10.595 450   73.87
      450 73.87
      450 73.87
28/11/2025 15:00:02.802 11   73.86
      11 73.86
      11 73.86
28/11/2025 14:59:39.748 1   73.85
      1 73.85
      1 73.85
28/11/2025 14:57:04.733 35   73.88
      35 73.88
      35 73.88
28/11/2025 14:55:19.711 2   73.85
      2 73.85
      2 73.85
28/11/2025 14:53:45.469 150   73.85
      150 73.85
      150 73.85
28/11/2025 14:53:25.237 3   73.87
      3 73.87
      3 73.87
28/11/2025 14:52:51.501 2   73.88
      2 73.88
      2 73.88
28/11/2025 14:51:40.621 2   73.88
      2 73.88
      2 73.88
28/11/2025 14:50:46.878 1   73.86
      1 73.86
      1 73.86
28/11/2025 14:50:37.716 2   73.88
      2 73.88
      2 73.88
28/11/2025 14:45:43.796 41   73.83
      41 73.83
      41 73.83
28/11/2025 14:45:43.064 859   73.83
      859 73.83
      450 73.83
      409 73.83
28/11/2025 14:45:34.660 450   73.83
      450 73.83
      450 73.83
28/11/2025 14:40:44.137 100   73.85
      100 73.85
      100 73.85
28/11/2025 14:33:59.760 1   73.83
      1 73.83
      1 73.83
28/11/2025 14:33:24.310 5   73.81
      5 73.81
      5 73.81
28/11/2025 14:29:40.940 1   73.80
      1 73.80
      1 73.80
28/11/2025 14:24:55.734 2   73.83
      2 73.83
      2 73.83
28/11/2025 14:23:55.655 177   73.81
      177 73.81
      177 73.81
28/11/2025 14:16:32.921 2 019   73.80
      1 992 73.80
      2 019 73.80
      27 73.80
28/11/2025 14:15:22.388 12   73.80
      12 73.80
      12 73.80
28/11/2025 14:15:20.367 28   73.79
      28 73.79
      28 73.79
28/11/2025 14:12:47.067 2   73.70
      2 73.70
      2 73.70
28/11/2025 14:12:15.116 1 558   73.68
      1 558 73.68
      1 558 73.68
28/11/2025 14:10:17.360 28   73.69
      28 73.69
      28 73.69
28/11/2025 14:08:04.335 1   73.61
      1 73.61
      1 73.61
28/11/2025 14:03:40.357 17   73.63
      17 73.63
      17 73.63
28/11/2025 14:03:34.159 1   73.65
      1 73.65
      1 73.65
28/11/2025 13:57:45.047 74   73.66
      74 73.66
      74 73.66
28/11/2025 13:55:56.472 8   73.67
      8 73.67
      8 73.67
28/11/2025 13:50:41.579 3   73.74
      3 73.74
      3 73.74
28/11/2025 13:49:32.659 60   73.73
      60 73.73
      60 73.73
28/11/2025 13:49:16.829 1   73.73
      1 73.73
      1 73.73
28/11/2025 13:37:17.716 2   73.65
      2 73.65
      2 73.65
28/11/2025 13:26:09.030 28   73.64
      28 73.64
      28 73.64
28/11/2025 13:19:31.359 20   73.68
      20 73.68
      20 73.68
28/11/2025 13:17:25.636 16   73.68
      16 73.68
      16 73.68
28/11/2025 13:14:49.919 1   73.70
      1 73.70
      1 73.70
28/11/2025 13:14:22.229 1   73.69
      1 73.69
      1 73.69
28/11/2025 12:59:20.204 1   73.59
      1 73.59
      1 73.59
28/11/2025 12:58:44.382 1   73.58
      1 73.58
      1 73.58
28/11/2025 12:50:18.344 35   73.63
      35 73.63
      35 73.63
28/11/2025 12:45:03.447 2   73.58
      2 73.58
      2 73.58
28/11/2025 12:42:12.158 160   73.57
      160 73.57
      160 73.57
28/11/2025 12:42:12.049 27   73.57
      27 73.57
      27 73.57
28/11/2025 12:42:11.961 27   73.57
      27 73.57
      27 73.57
28/11/2025 12:36:09.859 3   73.55
      3 73.55
      3 73.55
28/11/2025 12:35:58.584 3   73.56
      3 73.56
      3 73.56
28/11/2025 12:33:38.992 2   73.57
      2 73.57
      2 73.57
28/11/2025 12:31:29.146 300   73.54
      300 73.54
      300 73.54
28/11/2025 12:30:46.686 26   73.51
      26 73.51
      26 73.51
28/11/2025 12:30:03.815 25   73.56
      25 73.56
      25 73.56
28/11/2025 12:24:02.615 125   73.56
      125 73.56
      125 73.56
28/11/2025 12:19:49.611 243   73.59
      243 73.59
      243 73.59
28/11/2025 12:18:10.302 5   73.59
      5 73.59
      5 73.59
28/11/2025 12:18:03.135 100   73.58
      100 73.58
      100 73.58
28/11/2025 12:12:04.490 5   73.67
      5 73.67
      5 73.67
28/11/2025 12:11:11.241 176   73.70
      176 73.70
      176 73.70
28/11/2025 11:58:18.138 487   73.66
      487 73.66
      487 73.66
28/11/2025 11:56:56.721 18   73.69
      18 73.69
      18 73.69
28/11/2025 11:52:25.315 18   73.61
      18 73.61
      18 73.61
28/11/2025 11:46:28.702 53   73.59
      53 73.59
      53 73.59
28/11/2025 11:45:58.914 100   73.60
      100 73.60
      100 73.60
28/11/2025 11:45:36.814 33   73.61
      33 73.61
      33 73.61
28/11/2025 11:41:01.181 2   73.67
      2 73.67
      2 73.67
28/11/2025 11:38:31.972 310   73.64
      310 73.64
      310 73.64
28/11/2025 11:37:40.179 1   73.65
      1 73.65
      1 73.65
28/11/2025 11:36:54.242 40   73.63
      40 73.63
      40 73.63
28/11/2025 11:35:20.665 23   73.63
      23 73.63
      23 73.63
28/11/2025 11:34:30.328 1   73.66
      1 73.66
      1 73.66
28/11/2025 11:30:57.337 1   73.61
      1 73.61
      1 73.61
28/11/2025 11:29:28.067 20   73.64
      20 73.64
      20 73.64
28/11/2025 11:29:07.753 3   73.63
      3 73.63
      3 73.63
28/11/2025 11:26:09.571 2   73.55
      2 73.55
      2 73.55
28/11/2025 11:23:20.552 35   73.59
      35 73.59
      35 73.59
28/11/2025 11:22:12.977 1   73.64
      1 73.64
      1 73.64
28/11/2025 11:20:20.368 20   73.68
      20 73.68
      20 73.68
28/11/2025 11:19:16.522 77   73.69
      77 73.69
      77 73.69
28/11/2025 11:18:58.951 2   73.70
      2 73.70
      2 73.70
28/11/2025 11:18:35.368 13   73.71
      13 73.71
      13 73.71
28/11/2025 11:16:56.309 39   73.73
      39 73.73
      39 73.73
28/11/2025 11:14:35.064 15   73.71
      15 73.71
      15 73.71
28/11/2025 11:11:40.301 1   73.72
      1 73.72
      1 73.72
28/11/2025 11:09:46.105 10   73.75
      10 73.75
      10 73.75
28/11/2025 11:09:09.097 72   73.73
      72 73.73
      72 73.73
28/11/2025 11:04:35.624 86   73.67
      86 73.67
      86 73.67
28/11/2025 10:55:41.874 400   73.72
      400 73.72
      400 73.72
28/11/2025 10:48:05.562 227   73.66
      227 73.66
      227 73.66
28/11/2025 10:41:11.603 2   73.64
      2 73.64
      2 73.64
28/11/2025 10:37:14.089 12   73.65
      12 73.65
      12 73.65
28/11/2025 10:32:04.439 1   73.62
      1 73.62
      1 73.62
28/11/2025 10:31:02.459 1   73.62
      1 73.62
      1 73.62
28/11/2025 10:27:30.561 450   73.60
      450 73.60
      450 73.60
28/11/2025 10:24:49.567 1   73.61
      1 73.61
      1 73.61
28/11/2025 10:24:31.865 21   73.58
      21 73.58
      21 73.58
28/11/2025 10:20:53.364 24   73.51
      24 73.51
      24 73.51
28/11/2025 10:17:57.412 2   73.50
      2 73.50
      2 73.50
28/11/2025 10:17:16.258 4   73.52
      4 73.52
      4 73.52
28/11/2025 10:16:15.564 2   73.49
      2 73.49
      2 73.49
28/11/2025 10:15:09.845 3   73.51
      3 73.51
      3 73.51
28/11/2025 10:14:46.080 1   73.54
      1 73.54
      1 73.54
28/11/2025 10:14:39.200 7   73.55
      7 73.55
      7 73.55
28/11/2025 10:13:24.282 50   73.66
      50 73.66
      50 73.66
28/11/2025 10:12:07.890 100   73.68
      100 73.68
      100 73.68
28/11/2025 10:07:29.832 2   73.62
      2 73.62
      2 73.62
28/11/2025 10:07:22.180 2   73.64
      2 73.64
      2 73.64
28/11/2025 10:06:59.853 170   73.63
      170 73.63
      170 73.63
28/11/2025 10:04:44.011 1   73.63
      1 73.63
      1 73.63
28/11/2025 10:02:41.036 250   73.60
      250 73.60
      250 73.60
28/11/2025 10:01:59.565 8   73.56
      8 73.56
      8 73.56
28/11/2025 09:58:07.263 1   73.57
      1 73.57
      1 73.57
28/11/2025 09:56:41.641 40   73.58
      40 73.58
      40 73.58
28/11/2025 09:50:36.122 100   73.50
      100 73.50
      100 73.50
28/11/2025 09:50:25.741 10   73.52
      10 73.52
      10 73.52
28/11/2025 09:42:49.828 1   73.45
      1 73.45
      1 73.45
28/11/2025 09:39:35.998 5   73.43
      5 73.43
      5 73.43
28/11/2025 09:39:07.772 100   73.42
      100 73.42
      100 73.42
28/11/2025 09:36:34.648 14   73.41
      14 73.41
      14 73.41
28/11/2025 09:35:58.929 7   73.43
      7 73.43
      7 73.43
28/11/2025 09:34:02.105 5   73.42
      5 73.42
      5 73.42
28/11/2025 09:33:44.004 1   73.43
      1 73.43
      1 73.43
28/11/2025 09:30:09.433 3   73.38
      3 73.38
      3 73.38
28/11/2025 09:28:35.801 250   73.32
      250 73.32
      250 73.32
28/11/2025 09:26:47.926 10   73.35
      10 73.35
      10 73.35
28/11/2025 09:24:58.246 3   73.38
      3 73.38
      3 73.38
28/11/2025 09:24:52.204 2   73.41
      2 73.41
      2 73.41
28/11/2025 09:24:04.510 1   73.46
      1 73.46
      1 73.46
28/11/2025 09:23:41.652 50   73.45
      50 73.45
      50 73.45
28/11/2025 09:23:10.675 100   73.41
      100 73.41
      100 73.41
28/11/2025 09:21:12.023 1   73.43
      1 73.43
      1 73.43
28/11/2025 09:18:02.572 1   73.42
      1 73.42
      1 73.42
28/11/2025 09:13:05.257 1   73.51
      1 73.51
      1 73.51
28/11/2025 09:13:05.203 1   73.51
      1 73.51
      1 73.51
28/11/2025 09:12:47.491 5   73.50
      5 73.50
      5 73.50
28/11/2025 09:12:27.469 3   73.51
      3 73.51
      3 73.51
28/11/2025 09:12:05.332 1   73.53
      1 73.53
      1 73.53
28/11/2025 09:12:01.311 1   73.53
      1 73.53
      1 73.53
28/11/2025 09:06:51.040 2   73.49
      2 73.49
      2 73.49
28/11/2025 09:06:15.126 27   73.49
      27 73.49
      27 73.49
28/11/2025 09:05:27.537 3   73.34
      3 73.34
      3 73.34
28/11/2025 09:05:05.006 1   73.38
      1 73.38
      1 73.38
28/11/2025 09:01:06.093 8   73.16
      8 73.16
      8 73.16
28/11/2025 08:55:20.407 1   73.77
      1 73.77
      1 73.77
28/11/2025 08:50:03.315 1   73.78
      1 73.78
      1 73.78
28/11/2025 08:46:26.964 1   73.80
      1 73.80
      1 73.80
28/11/2025 08:43:58.906 3   73.43
      3 73.43
      3 73.43
28/11/2025 08:43:51.665 1   73.82
      1 73.82
      1 73.82
28/11/2025 08:43:10.381 1   73.43
      1 73.43
      1 73.43
28/11/2025 08:37:58.212 20   73.86
      20 73.86
      20 73.86
28/11/2025 08:26:44.899 1   73.82
      1 73.82
      1 73.82
28/11/2025 08:21:36.144 20   73.83
      5 73.83
      15 73.83
      20 73.83
28/11/2025 08:20:13.513 5   73.85
      5 73.85
      5 73.85
28/11/2025 08:06:17.291 1   73.86
      1 73.86
      1 73.86
28/11/2025 08:02:37.555 1   73.85
      1 73.85
      1 73.85
28/11/2025 08:01:57.392 1   73.82
      1 73.82
      1 73.82
28/11/2025 08:01:12.410 17   73.82
      17 73.82
      17 73.82
28/11/2025 08:00:58.130 4   73.82
      4 73.82
      4 73.82
28/11/2025 08:00:20.582 2   73.42
      2 73.42
      2 73.42
28/11/2025 08:00:03.668 52   73.81
      52 73.81
      52 73.81
28/11/2025 08:00:03.184 1   73.42
      1 73.42
      1 73.42
28/11/2025 08:00:02.169 18   73.42
      18 73.42
      18 73.42
28/11/2025 07:30:48.037 1   73.44
      1 73.44
      1 73.44
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 CET (UTC+1)