BNP Paribas S.A.

186

184

79.26

Date Time Volume Order Volume Price
12/09/2025 21:36:59.654 20   79.26
      20 79.26
      20 79.26
12/09/2025 20:52:43.398 70   79.39
      70 79.39
      70 79.39
12/09/2025 20:45:08.659 1   79.38
      1 79.38
      1 79.38
12/09/2025 20:37:22.279 15   79.38
      15 79.38
      15 79.38
12/09/2025 20:19:21.427 15   79.32
      15 79.32
      15 79.32
12/09/2025 20:11:55.528 1   79.33
      1 79.33
      1 79.33
12/09/2025 20:07:20.147 70   79.39
      70 79.39
      70 79.39
12/09/2025 19:51:58.149 70   79.41
      70 79.41
      70 79.41
12/09/2025 19:33:20.128 3   79.40
      3 79.40
      3 79.40
12/09/2025 19:32:51.154 3   79.42
      3 79.42
      3 79.42
12/09/2025 19:26:45.251 3   79.42
      3 79.42
      3 79.42
12/09/2025 19:11:00.792 1   79.40
      1 79.40
      1 79.40
12/09/2025 18:23:10.512 6   79.39
      6 79.39
      6 79.39
12/09/2025 18:20:37.109 1   79.39
      1 79.39
      1 79.39
12/09/2025 18:17:13.381 1   79.35
      1 79.35
      1 79.35
12/09/2025 18:08:23.193 1   79.38
      1 79.38
      1 79.38
12/09/2025 18:07:46.674 2   79.36
      2 79.36
      2 79.36
12/09/2025 17:24:44.512 1   79.17
      1 79.17
      1 79.17
12/09/2025 17:23:53.482 7   79.18
      7 79.18
      7 79.18
12/09/2025 17:19:20.130 46   79.25
      46 79.25
      46 79.25
12/09/2025 17:14:01.517 60   79.19
      60 79.19
      60 79.19
12/09/2025 17:12:14.523 262   79.15
      262 79.15
      262 79.15
12/09/2025 17:07:06.814 1   79.15
      1 79.15
      1 79.15
12/09/2025 17:02:51.246 2   79.08
      2 79.08
      2 79.08
12/09/2025 17:01:48.557 25   79.09
      25 79.09
      25 79.09
12/09/2025 17:00:53.704 8   79.11
      8 79.11
      8 79.11
12/09/2025 16:52:08.132 87   79.11
      87 79.11
      87 79.11
12/09/2025 16:50:50.834 3   79.07
      3 79.07
      3 79.07
12/09/2025 16:50:30.014 1   79.08
      1 79.08
      1 79.08
12/09/2025 16:49:14.650 40   79.10
      40 79.10
      40 79.10
12/09/2025 16:48:13.177 2   79.07
      2 79.07
      2 79.07
12/09/2025 16:48:11.287 2   79.07
      2 79.07
      2 79.07
12/09/2025 16:48:02.944 109   79.10
      109 79.10
      109 79.10
12/09/2025 16:48:00.614 1   79.11
      1 79.11
      1 79.11
12/09/2025 16:44:33.952 19   79.06
      19 79.06
      19 79.06
12/09/2025 16:42:06.889 151   79.10
      151 79.10
      151 79.10
12/09/2025 16:39:29.269 2   79.12
      2 79.12
      2 79.12
12/09/2025 16:22:56.647 50   79.04
      50 79.04
      50 79.04
12/09/2025 16:19:02.660 10   79.04
      10 79.04
      10 79.04
12/09/2025 16:15:21.056 14   79.01
      14 79.01
      14 79.01
12/09/2025 16:10:57.756 21   79.03
      21 79.03
      21 79.03
12/09/2025 16:08:59.336 25   79.01
      25 79.01
      25 79.01
12/09/2025 16:08:19.415 100   79.02
      100 79.02
      100 79.02
12/09/2025 16:06:50.584 15   78.94
      15 78.94
      15 78.94
12/09/2025 16:06:32.086 21   78.96
      21 78.96
      21 78.96
12/09/2025 16:04:08.034 10   78.95
      10 78.95
      10 78.95
12/09/2025 16:03:11.676 400   78.95
      400 78.95
      400 78.95
12/09/2025 15:59:15.838 1   78.92
      1 78.92
      1 78.92
12/09/2025 15:56:46.367 40   78.94
      40 78.94
      40 78.94
12/09/2025 15:56:40.059 21   78.95
      21 78.95
      21 78.95
12/09/2025 15:56:28.617 2   78.95
      2 78.95
      2 78.95
12/09/2025 15:52:01.851 26   78.86
      26 78.86
      26 78.86
12/09/2025 15:48:13.631 13   78.82
      13 78.82
      13 78.82
12/09/2025 15:43:34.968 23   78.97
      23 78.97
      23 78.97
12/09/2025 15:42:44.055 5   78.98
      5 78.98
      5 78.98
12/09/2025 15:39:22.947 10   78.92
      10 78.92
      10 78.92
12/09/2025 15:39:06.936 1   78.91
      1 78.91
      1 78.91
12/09/2025 15:38:08.077 1   78.88
      1 78.88
      1 78.88
12/09/2025 15:35:33.462 42   78.92
      42 78.92
      42 78.92
12/09/2025 15:35:08.472 6   78.91
      6 78.91
      6 78.91
12/09/2025 15:34:22.565 7   78.88
      7 78.88
      7 78.88
12/09/2025 15:26:48.667 33   78.76
      33 78.76
      33 78.76
12/09/2025 15:18:59.448 1   78.58
      1 78.58
      1 78.58
12/09/2025 15:16:15.075 200   78.60
      200 78.60
      200 78.60
12/09/2025 15:12:07.037 174   78.65
      174 78.65
      174 78.65
12/09/2025 15:12:06.978 46   78.65
      46 78.65
      46 78.65
12/09/2025 15:10:14.163 15   78.63
      15 78.63
      15 78.63
12/09/2025 15:07:33.133 39   78.70
      39 78.70
      39 78.70
12/09/2025 15:04:39.330 1   78.68
      1 78.68
      1 78.68
12/09/2025 15:03:54.097 13   78.66
      13 78.66
      13 78.66
12/09/2025 14:54:05.473 33   78.62
      33 78.62
      33 78.62
12/09/2025 14:44:52.803 13   78.63
      13 78.63
      13 78.63
12/09/2025 14:43:46.855 20   78.65
      20 78.65
      20 78.65
12/09/2025 14:41:21.566 80   78.62
      80 78.62
      80 78.62
12/09/2025 14:34:06.793 1   78.64
      1 78.64
      1 78.64
12/09/2025 14:23:21.026 3   78.67
      3 78.67
      3 78.67
12/09/2025 14:23:06.323 1   78.69
      1 78.69
      1 78.69
12/09/2025 14:17:15.852 3   78.63
      3 78.63
      3 78.63
12/09/2025 14:16:18.804 1   78.63
      1 78.63
      1 78.63
12/09/2025 14:14:49.363 1   78.65
      1 78.65
      1 78.65
12/09/2025 14:05:04.536 1   78.62
      1 78.62
      1 78.62
12/09/2025 14:02:01.899 2   78.69
      2 78.69
      2 78.69
12/09/2025 14:00:34.910 130   78.76
      130 78.76
      130 78.76
12/09/2025 13:58:18.729 75   78.77
      75 78.77
      75 78.77
12/09/2025 13:55:59.707 1   78.74
      1 78.74
      1 78.74
12/09/2025 13:45:23.553 44   78.71
      44 78.71
      44 78.71
12/09/2025 13:45:20.419 200   78.71
      200 78.71
      200 78.71
12/09/2025 13:36:20.903 1   78.73
      1 78.73
      1 78.73
12/09/2025 13:29:44.708 5   78.71
      5 78.71
      5 78.71
12/09/2025 13:29:41.750 15   78.71
      15 78.71
      15 78.71
12/09/2025 13:16:42.255 26   78.79
      26 78.79
      26 78.79
12/09/2025 13:11:05.679 22   78.84
      22 78.84
      22 78.84
12/09/2025 13:10:15.895 15   78.85
      15 78.85
      15 78.85
12/09/2025 12:58:15.837 1   78.90
      1 78.90
      1 78.90
12/09/2025 12:41:51.471 6   78.74
      6 78.74
      6 78.74
12/09/2025 12:33:09.179 105   78.78
      105 78.78
      105 78.78
12/09/2025 12:31:01.321 1   78.80
      1 78.80
      1 78.80
12/09/2025 12:26:28.094 13   78.85
      13 78.85
      13 78.85
12/09/2025 12:19:51.200 6   78.98
      6 78.98
      6 78.98
12/09/2025 12:18:42.552 2   78.95
      2 78.95
      2 78.95
12/09/2025 12:12:03.537 27   78.83
      27 78.83
      27 78.83
12/09/2025 12:01:12.044 87   79.04
      87 79.04
      87 79.04
12/09/2025 11:55:24.958 250   79.04
      250 79.04
      250 79.04
12/09/2025 11:47:50.785 48   79.06
      48 79.06
      48 79.06
12/09/2025 11:39:36.070 7   79.12
      7 79.12
      7 79.12
12/09/2025 11:39:14.618 144   79.11
      144 79.11
      144 79.11
12/09/2025 11:38:48.545 2   79.16
      2 79.16
      2 79.16
12/09/2025 11:38:02.093 15   79.13
      15 79.13
      15 79.13
12/09/2025 11:35:59.792 600   78.95
      600 78.95
      600 78.95
12/09/2025 11:35:49.766 400   78.95
      400 78.95
      400 78.95
12/09/2025 11:32:42.948 1   79.03
      1 79.03
      1 79.03
12/09/2025 11:29:42.601 1   79.01
      1 79.01
      1 79.01
12/09/2025 11:13:35.438 91   78.94
      91 78.94
      91 78.94
12/09/2025 11:10:01.762 20   78.93
      20 78.93
      20 78.93
12/09/2025 11:05:24.834 100   79.05
      100 79.05
      100 79.05
12/09/2025 11:05:19.427 400   79.05
      400 79.05
      400 79.05
12/09/2025 10:53:18.090 10   78.95
      10 78.95
      10 78.95
12/09/2025 10:48:49.754 20   78.81
      20 78.81
      20 78.81
12/09/2025 10:44:45.092 1 600   78.73
      1 600 78.73
      1 600 78.73
12/09/2025 10:44:35.855 400   78.73
      400 78.73
      400 78.73
12/09/2025 10:43:53.066 1   78.73
      1 78.73
      1 78.73
12/09/2025 10:43:40.178 100   78.74
      100 78.74
      100 78.74
12/09/2025 10:42:59.897 32   78.80
      32 78.80
      32 78.80
12/09/2025 10:40:11.679 126   78.91
      126 78.91
      126 78.91
12/09/2025 10:39:47.269 400   78.91
      400 78.91
      400 78.91
12/09/2025 10:36:17.949 86   78.96
      86 78.96
      86 78.96
12/09/2025 10:33:22.723 51   79.00
      51 79.00
      51 79.00
12/09/2025 10:32:12.500 2   78.98
      2 78.98
      2 78.98
12/09/2025 10:26:48.307 15   78.89
      15 78.89
      15 78.89
12/09/2025 10:24:24.398 110   78.90
      110 78.90
      110 78.90
12/09/2025 10:23:06.997 30   78.84
      30 78.84
      30 78.84
12/09/2025 10:20:50.845 15   78.87
      15 78.87
      15 78.87
12/09/2025 10:17:39.339 7   78.83
      7 78.83
      7 78.83
12/09/2025 10:05:13.659 1   78.90
      1 78.90
      1 78.90
12/09/2025 10:04:41.854 20   78.91
      20 78.91
      20 78.91
12/09/2025 10:03:02.623 65   79.00
      65 79.00
      65 79.00
12/09/2025 10:03:02.542 1   79.00
      1 79.00
      1 79.00
12/09/2025 10:02:34.543 37   79.01
      37 79.01
      37 79.01
12/09/2025 09:58:54.402 400   79.08
      400 79.08
      400 79.08
12/09/2025 09:58:02.718 20   79.10
      20 79.10
      20 79.10
12/09/2025 09:57:21.850 1   79.12
      1 79.12
      1 79.12
12/09/2025 09:56:42.417 13   79.17
      13 79.17
      13 79.17
12/09/2025 09:52:30.830 40   79.16
      40 79.16
      40 79.16
12/09/2025 09:51:36.015 13   79.17
      13 79.17
      13 79.17
12/09/2025 09:51:14.389 1   79.16
      1 79.16
      1 79.16
12/09/2025 09:50:20.748 1   79.20
      1 79.20
      1 79.20
12/09/2025 09:47:27.513 36   79.31
      36 79.31
      36 79.31
12/09/2025 09:45:42.811 180   79.41
      180 79.41
      180 79.41
12/09/2025 09:43:17.122 50   79.40
      50 79.40
      50 79.40
12/09/2025 09:40:52.088 50   79.51
      50 79.51
      50 79.51
12/09/2025 09:38:07.705 2   79.47
      2 79.47
      2 79.47
12/09/2025 09:37:20.831 3   79.46
      3 79.46
      3 79.46
12/09/2025 09:37:02.025 1   79.48
      1 79.48
      1 79.48
12/09/2025 09:35:07.126 24   79.32
      24 79.32
      24 79.32
12/09/2025 09:32:14.762 276   79.42
      276 79.42
      276 79.42
12/09/2025 09:28:04.620 20   79.65
      20 79.65
      20 79.65
12/09/2025 09:27:05.138 1   79.73
      1 79.73
      1 79.73
12/09/2025 09:25:22.747 20   79.75
      20 79.75
      20 79.75
12/09/2025 09:21:25.385 45   79.67
      45 79.67
      45 79.67
12/09/2025 09:20:41.397 1   79.74
      1 79.74
      1 79.74
12/09/2025 09:18:49.974 3   79.76
      3 79.76
      3 79.76
12/09/2025 09:18:33.864 1   79.75
      1 79.75
      1 79.75
12/09/2025 09:15:02.295 1   79.67
      1 79.67
      1 79.67
12/09/2025 09:14:40.957 70   79.71
      70 79.71
      70 79.71
12/09/2025 09:10:09.309 1   79.66
      1 79.66
      1 79.66
12/09/2025 09:04:46.897 1   79.75
      1 79.75
      1 79.75
12/09/2025 09:01:20.162 4   79.64
      4 79.64
      4 79.64
12/09/2025 09:01:04.980 3   79.61
      3 79.61
      1 79.61
      1 79.61
      1 79.61
12/09/2025 08:48:56.935 1   79.63
      1 79.63
      1 79.63
12/09/2025 08:44:11.136 1   79.86
      1 79.86
      1 79.86
12/09/2025 08:39:12.792 16   79.58
      16 79.58
      16 79.58
12/09/2025 08:35:44.108 70   79.67
      70 79.67
      70 79.67
12/09/2025 08:29:33.787 80   79.45
      80 79.45
      80 79.45
12/09/2025 08:29:21.139 70   79.53
      70 79.53
      70 79.53
12/09/2025 08:13:12.228 7   79.55
      2 79.55
      7 79.55
      5 79.55
12/09/2025 08:08:32.002 4   79.84
      4 79.84
      4 79.84
12/09/2025 08:07:32.866 60   79.72
      60 79.72
      60 79.72
12/09/2025 08:02:12.891 3   79.82
      3 79.82
      3 79.82
12/09/2025 08:00:49.798 1   79.80
      1 79.80
      1 79.80
12/09/2025 08:00:10.378 2   79.73
      2 79.73
      2 79.73
12/09/2025 08:00:04.039 1   79.80
      1 79.80
      1 79.80
12/09/2025 08:00:03.741 4   79.80
      4 79.80
      4 79.80
12/09/2025 07:40:12.553 10   79.80
      10 79.80
      10 79.80
12/09/2025 07:30:09.516 75   79.74
      75 79.74
      75 79.74
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)