BNP Paribas S.A.

285

274

68.68

Date Time Volume Order Volume Price
14/11/2025 21:49:26.173 65   68.68
      65 68.68
      65 68.68
14/11/2025 20:47:28.167 1   68.69
      1 68.69
      1 68.69
14/11/2025 20:28:40.170 80   68.68
      80 68.68
      80 68.68
14/11/2025 20:25:53.386 3   68.69
      3 68.69
      3 68.69
14/11/2025 20:20:17.613 80   68.57
      80 68.57
      80 68.57
14/11/2025 20:15:19.426 2   68.56
      2 68.56
      2 68.56
14/11/2025 20:07:55.975 1   68.34
      1 68.34
      1 68.34
14/11/2025 19:59:17.818 1   68.38
      1 68.38
      1 68.38
14/11/2025 19:53:39.590 2   68.58
      2 68.58
      2 68.58
14/11/2025 18:55:32.576 1   68.65
      1 68.65
      1 68.65
14/11/2025 18:41:53.652 11   68.47
      11 68.47
      11 68.47
14/11/2025 18:40:15.279 340   68.55
      340 68.55
      340 68.55
14/11/2025 18:39:53.899 80   68.88
      80 68.88
      80 68.88
14/11/2025 18:39:53.807 80   68.88
      80 68.88
      80 68.88
14/11/2025 18:34:48.809 1   68.83
      1 68.83
      1 68.83
14/11/2025 18:30:55.527 40   69.02
      40 69.02
      40 69.02
14/11/2025 18:29:30.048 70   68.96
      70 68.96
      70 68.96
14/11/2025 18:28:38.533 1   68.94
      1 68.94
      1 68.94
14/11/2025 18:22:18.575 36   68.99
      36 68.99
      36 68.99
14/11/2025 18:22:14.223 1   68.99
      1 68.99
      1 68.99
14/11/2025 18:19:11.458 3   69.00
      3 69.00
      3 69.00
14/11/2025 18:16:05.824 10   68.78
      10 68.78
      10 68.78
14/11/2025 18:13:17.188 4   69.00
      4 69.00
      4 69.00
14/11/2025 17:53:22.054 2   68.96
      2 68.96
      2 68.96
14/11/2025 17:53:02.647 2   68.96
      2 68.96
      2 68.96
14/11/2025 17:50:34.011 29   68.96
      29 68.96
      29 68.96
14/11/2025 17:45:32.830 25   68.70
      25 68.70
      25 68.70
14/11/2025 17:44:14.428 40   68.94
      40 68.94
      40 68.94
14/11/2025 17:38:30.112 4   69.00
      4 69.00
      4 69.00
14/11/2025 17:37:12.933 3   68.72
      3 68.72
      3 68.72
14/11/2025 17:36:52.802 1   68.95
      1 68.95
      1 68.95
14/11/2025 17:27:40.935 50   68.68
      50 68.68
      50 68.68
14/11/2025 17:26:03.661 17   68.68
      17 68.68
      17 68.68
14/11/2025 17:15:46.153 1   68.62
      1 68.62
      1 68.62
14/11/2025 17:15:40.312 3   68.64
      3 68.64
      3 68.64
14/11/2025 17:12:09.598 15   68.56
      15 68.56
      15 68.56
14/11/2025 17:10:49.668 16   68.51
      16 68.51
      16 68.51
14/11/2025 17:07:07.376 1   68.43
      1 68.43
      1 68.43
14/11/2025 17:03:18.686 1   68.45
      1 68.45
      1 68.45
14/11/2025 17:02:54.137 1   68.48
      1 68.48
      1 68.48
14/11/2025 16:55:05.177 3   68.57
      3 68.57
      3 68.57
14/11/2025 16:54:52.882 40   68.55
      40 68.55
      40 68.55
14/11/2025 16:49:39.715 3   68.55
      3 68.55
      3 68.55
14/11/2025 16:49:32.476 8   68.56
      8 68.56
      8 68.56
14/11/2025 16:49:20.299 5   68.56
      5 68.56
      5 68.56
14/11/2025 16:45:42.817 8   68.56
      8 68.56
      8 68.56
14/11/2025 16:41:28.430 1   68.51
      1 68.51
      1 68.51
14/11/2025 16:30:22.793 43   68.55
      43 68.55
      43 68.55
14/11/2025 16:28:12.598 1   68.55
      1 68.55
      1 68.55
14/11/2025 16:27:31.607 1   68.50
      1 68.50
      1 68.50
14/11/2025 16:26:33.656 50   68.46
      50 68.46
      50 68.46
14/11/2025 16:23:45.266 12   68.56
      12 68.56
      12 68.56
14/11/2025 16:23:25.630 3   68.55
      3 68.55
      3 68.55
14/11/2025 16:18:17.319 33   68.49
      33 68.49
      33 68.49
14/11/2025 16:16:09.348 421   68.51
      421 68.51
      421 68.51
14/11/2025 16:16:08.675 1   68.51
      1 68.51
      1 68.51
14/11/2025 16:13:56.535 270   68.48
      270 68.48
      270 68.48
14/11/2025 16:11:09.176 3   68.49
      3 68.49
      3 68.49
14/11/2025 16:09:36.684 220   68.44
      220 68.44
      220 68.44
14/11/2025 16:08:36.367 40   68.42
      40 68.42
      40 68.42
14/11/2025 16:04:55.212 1   68.51
      1 68.51
      1 68.51
14/11/2025 16:03:31.431 50   68.53
      50 68.53
      50 68.53
14/11/2025 16:03:00.521 2   68.50
      2 68.50
      2 68.50
14/11/2025 16:01:38.873 2   68.52
      2 68.52
      2 68.52
14/11/2025 15:59:42.476 9   68.56
      9 68.56
      9 68.56
14/11/2025 15:56:28.809 12   68.48
      12 68.48
      12 68.48
14/11/2025 15:55:32.761 10   68.41
      10 68.41
      10 68.41
14/11/2025 15:54:19.040 15   68.41
      15 68.41
      15 68.41
14/11/2025 15:52:14.829 6   68.43
      6 68.43
      6 68.43
14/11/2025 15:51:27.739 2   68.39
      2 68.39
      2 68.39
14/11/2025 15:46:38.051 2   68.38
      2 68.38
      2 68.38
14/11/2025 15:42:46.763 40   68.27
      40 68.27
      40 68.27
14/11/2025 15:39:22.680 21   68.30
      21 68.30
      21 68.30
14/11/2025 15:32:52.537 150   68.31
      150 68.31
      150 68.31
14/11/2025 15:32:47.597 150   68.32
      150 68.32
      150 68.32
14/11/2025 15:32:18.437 1   68.36
      1 68.36
      1 68.36
14/11/2025 15:31:50.958 3   68.33
      3 68.33
      3 68.33
14/11/2025 15:29:22.447 1   68.47
      1 68.47
      1 68.47
14/11/2025 15:28:50.447 4   68.48
      4 68.48
      4 68.48
14/11/2025 15:24:40.197 3   68.47
      3 68.47
      3 68.47
14/11/2025 15:24:10.019 1   68.48
      1 68.48
      1 68.48
14/11/2025 15:22:41.889 2   68.48
      2 68.48
      2 68.48
14/11/2025 15:19:41.256 1   68.49
      1 68.49
      1 68.49
14/11/2025 15:16:28.776 1   68.49
      1 68.49
      1 68.49
14/11/2025 15:11:11.725 20   68.48
      20 68.48
      20 68.48
14/11/2025 15:06:43.860 1   68.47
      1 68.47
      1 68.47
14/11/2025 14:57:35.604 49   68.48
      49 68.48
      49 68.48
14/11/2025 14:56:40.754 12   68.51
      12 68.51
      12 68.51
14/11/2025 14:53:07.219 1   68.46
      1 68.46
      1 68.46
14/11/2025 14:50:41.009 1   68.40
      1 68.40
      1 68.40
14/11/2025 14:47:56.908 1   68.39
      1 68.39
      1 68.39
14/11/2025 14:37:38.631 37   68.20
      37 68.20
      37 68.20
14/11/2025 14:35:05.101 60   68.22
      60 68.22
      60 68.22
14/11/2025 14:33:45.903 2   68.18
      2 68.18
      2 68.18
14/11/2025 14:32:45.714 102   68.26
      102 68.26
      102 68.26
14/11/2025 14:31:53.302 2   68.24
      2 68.24
      2 68.24
14/11/2025 14:31:29.248 6   68.25
      6 68.25
      6 68.25
14/11/2025 14:31:26.381 78   68.20
      78 68.20
      78 68.20
14/11/2025 14:30:51.578 450   68.20
      450 68.20
      450 68.20
14/11/2025 14:28:28.376 30   68.20
      30 68.20
      30 68.20
14/11/2025 14:27:22.245 450   68.20
      450 68.20
      450 68.20
14/11/2025 14:26:08.034 11   68.15
      11 68.15
      11 68.15
14/11/2025 14:24:46.921 35   68.16
      35 68.16
      35 68.16
14/11/2025 14:20:45.267 10   68.11
      10 68.11
      10 68.11
14/11/2025 14:18:23.793 5   68.07
      5 68.07
      5 68.07
14/11/2025 14:17:13.046 4   68.06
      4 68.06
      4 68.06
14/11/2025 14:16:15.961 40   68.10
      40 68.10
      40 68.10
14/11/2025 14:12:51.664 20   67.98
      20 67.98
      20 67.98
14/11/2025 14:09:30.958 2   68.17
      2 68.17
      2 68.17
14/11/2025 13:58:27.795 19   68.32
      19 68.32
      19 68.32
14/11/2025 13:57:27.440 30   68.33
      30 68.33
      30 68.33
14/11/2025 13:50:21.347 369   68.43
      369 68.43
      369 68.43
14/11/2025 13:50:15.388 16   68.44
      16 68.44
      16 68.44
14/11/2025 13:50:02.106 150   68.44
      150 68.44
      150 68.44
14/11/2025 13:47:09.426 40   68.37
      40 68.37
      40 68.37
14/11/2025 13:44:39.653 143   68.32
      143 68.32
      143 68.32
14/11/2025 13:43:23.107 23   68.34
      23 68.34
      23 68.34
14/11/2025 13:40:56.459 20   68.34
      20 68.34
      20 68.34
14/11/2025 13:38:37.499 73   68.34
      73 68.34
      73 68.34
14/11/2025 13:38:25.077 20   68.35
      20 68.35
      20 68.35
14/11/2025 13:37:29.796 5   68.33
      5 68.33
      5 68.33
14/11/2025 13:36:57.462 10   68.33
      10 68.33
      10 68.33
14/11/2025 13:34:39.044 1   68.34
      1 68.34
      1 68.34
14/11/2025 13:33:55.206 15   68.38
      15 68.38
      15 68.38
14/11/2025 13:33:35.265 5   68.38
      5 68.38
      5 68.38
14/11/2025 13:31:14.313 1   68.36
      1 68.36
      1 68.36
14/11/2025 13:30:48.556 1   68.33
      1 68.33
      1 68.33
14/11/2025 13:30:32.463 1   68.38
      1 68.38
      1 68.38
14/11/2025 13:27:07.159 20   68.29
      20 68.29
      20 68.29
14/11/2025 13:24:48.082 9   68.18
      9 68.18
      9 68.18
14/11/2025 13:21:56.775 50   68.11
      50 68.11
      50 68.11
14/11/2025 13:12:27.226 176   67.98
      26 67.98
      176 67.98
      150 67.98
14/11/2025 13:12:27.093 270   68.00
      200 68.00
      45 68.00
      270 68.00
      20 68.00
      5 68.00
14/11/2025 13:11:59.867 30   68.05
      30 68.05
      30 68.05
14/11/2025 13:11:47.171 50   68.07
      50 68.07
      50 68.07
14/11/2025 13:08:09.605 3   68.03
      3 68.03
      3 68.03
14/11/2025 13:07:53.406 9   68.05
      9 68.05
      9 68.05
14/11/2025 13:06:56.064 1   68.04
      1 68.04
      1 68.04
14/11/2025 13:04:55.842 14   68.02
      14 68.02
      14 68.02
14/11/2025 13:03:20.485 1   68.03
      1 68.03
      1 68.03
14/11/2025 13:02:54.331 2   68.03
      2 68.03
      2 68.03
14/11/2025 13:02:48.374 60   68.03
      60 68.03
      60 68.03
14/11/2025 13:02:47.691 1   68.03
      1 68.03
      1 68.03
14/11/2025 13:02:07.951 15   68.02
      15 68.02
      15 68.02
14/11/2025 13:00:58.643 1   68.08
      1 68.08
      1 68.08
14/11/2025 12:50:09.669 3   68.15
      3 68.15
      3 68.15
14/11/2025 12:49:52.558 15   68.17
      15 68.17
      15 68.17
14/11/2025 12:44:36.868 1   68.27
      1 68.27
      1 68.27
14/11/2025 12:43:28.237 146   68.29
      146 68.29
      146 68.29
14/11/2025 12:38:59.264 2   68.27
      2 68.27
      2 68.27
14/11/2025 12:36:54.885 5   68.23
      5 68.23
      5 68.23
14/11/2025 12:35:30.859 3   68.22
      3 68.22
      3 68.22
14/11/2025 12:34:55.026 3   68.27
      3 68.27
      3 68.27
14/11/2025 12:22:37.627 1   68.28
      1 68.28
      1 68.28
14/11/2025 12:17:29.676 3   68.29
      3 68.29
      3 68.29
14/11/2025 12:16:40.776 70   68.30
      70 68.30
      70 68.30
14/11/2025 12:13:41.915 20   68.32
      20 68.32
      20 68.32
14/11/2025 12:12:47.191 15   68.34
      15 68.34
      15 68.34
14/11/2025 12:09:18.473 100   68.50
      100 68.50
      100 68.50
14/11/2025 12:08:58.212 79   68.50
      79 68.50
      19 68.50
      60 68.50
14/11/2025 12:03:18.677 6   68.68
      6 68.68
      6 68.68
14/11/2025 12:02:00.922 22   68.65
      22 68.65
      22 68.65
14/11/2025 12:01:32.506 2   68.66
      2 68.66
      2 68.66
14/11/2025 12:00:31.215 120   68.65
      120 68.65
      120 68.65
14/11/2025 11:58:24.629 2   68.62
      2 68.62
      2 68.62
14/11/2025 11:57:53.942 5   68.58
      5 68.58
      5 68.58
14/11/2025 11:54:25.958 20   68.63
      20 68.63
      20 68.63
14/11/2025 11:46:40.737 100   68.69
      100 68.69
      100 68.69
14/11/2025 11:43:28.976 100   68.70
      100 68.70
      100 68.70
14/11/2025 11:40:39.714 2   68.71
      2 68.71
      2 68.71
14/11/2025 11:36:41.207 50   68.74
      50 68.74
      50 68.74
14/11/2025 11:26:15.300 17   68.69
      17 68.69
      17 68.69
14/11/2025 11:25:15.657 1   68.67
      1 68.67
      1 68.67
14/11/2025 11:22:58.593 57   68.66
      57 68.66
      57 68.66
14/11/2025 11:19:20.157 27   68.68
      27 68.68
      27 68.68
14/11/2025 11:16:49.550 9   68.68
      9 68.68
      9 68.68
14/11/2025 11:16:09.865 24   68.66
      24 68.66
      24 68.66
14/11/2025 11:14:47.077 15   68.71
      15 68.71
      15 68.71
14/11/2025 11:13:36.502 50   68.73
      50 68.73
      50 68.73
14/11/2025 11:12:09.515 125   68.77
      125 68.77
      125 68.77
14/11/2025 11:09:10.117 8   68.76
      8 68.76
      8 68.76
14/11/2025 10:57:36.049 100   68.62
      100 68.62
      100 68.62
14/11/2025 10:57:17.495 150   68.62
      150 68.62
      150 68.62
14/11/2025 10:55:09.138 100   68.57
      100 68.57
      100 68.57
14/11/2025 10:53:48.760 75   68.63
      75 68.63
      75 68.63
14/11/2025 10:53:01.883 1   68.59
      1 68.59
      1 68.59
14/11/2025 10:49:38.432 75   68.52
      75 68.52
      75 68.52
14/11/2025 10:46:38.846 108   68.50
      108 68.50
      8 68.50
      100 68.50
14/11/2025 10:44:12.613 2   68.69
      2 68.69
      2 68.69
14/11/2025 10:43:27.916 1   68.68
      1 68.68
      1 68.68
14/11/2025 10:42:49.424 2   68.66
      2 68.66
      2 68.66
14/11/2025 10:38:12.694 3   68.61
      3 68.61
      3 68.61
14/11/2025 10:38:09.474 3   68.59
      3 68.59
      3 68.59
14/11/2025 10:38:01.432 3   68.63
      3 68.63
      3 68.63
14/11/2025 10:37:37.493 4   68.64
      4 68.64
      4 68.64
14/11/2025 10:37:29.296 75   68.65
      75 68.65
      75 68.65
14/11/2025 10:31:57.877 49   68.60
      49 68.60
      49 68.60
14/11/2025 10:31:12.113 9   68.66
      9 68.66
      9 68.66
14/11/2025 10:25:22.562 7   68.77
      7 68.77
      7 68.77
14/11/2025 10:19:36.283 1   68.79
      1 68.79
      1 68.79
14/11/2025 10:17:48.439 2   68.79
      2 68.79
      2 68.79
14/11/2025 10:16:29.175 15   68.80
      15 68.80
      15 68.80
14/11/2025 10:15:44.417 1   68.84
      1 68.84
      1 68.84
14/11/2025 10:13:20.776 100   68.82
      100 68.82
      100 68.82
14/11/2025 10:11:48.861 1   68.86
      1 68.86
      1 68.86
14/11/2025 10:04:10.136 132   68.94
      132 68.94
      132 68.94
14/11/2025 10:00:43.242 6   68.87
      6 68.87
      6 68.87
14/11/2025 09:59:43.053 50   68.96
      50 68.96
      50 68.96
14/11/2025 09:59:24.792 450   68.96
      450 68.96
      450 68.96
14/11/2025 09:58:12.022 150   68.95
      150 68.95
      150 68.95
14/11/2025 09:48:17.769 1   68.81
      1 68.81
      1 68.81
14/11/2025 09:47:14.238 25   68.83
      25 68.83
      25 68.83
14/11/2025 09:46:54.376 1   68.83
      1 68.83
      1 68.83
14/11/2025 09:45:15.173 150   68.81
      150 68.81
      150 68.81
14/11/2025 09:40:39.070 3   68.60
      3 68.60
      3 68.60
14/11/2025 09:40:32.021 1   68.64
      1 68.64
      1 68.64
14/11/2025 09:40:30.100 120   68.65
      120 68.65
      120 68.65
14/11/2025 09:38:48.727 15   68.74
      15 68.74
      15 68.74
14/11/2025 09:36:14.647 4   68.94
      4 68.94
      4 68.94
14/11/2025 09:35:12.487 1   68.95
      1 68.95
      1 68.95
14/11/2025 09:34:22.786 3   68.94
      3 68.94
      3 68.94
14/11/2025 09:26:57.800 550   68.70
      550 68.70
      550 68.70
14/11/2025 09:26:45.694 450   68.70
      450 68.70
      450 68.70
14/11/2025 09:25:35.714 1   68.70
      1 68.70
      1 68.70
14/11/2025 09:25:15.260 175   68.70
      175 68.70
      175 68.70
14/11/2025 09:23:35.614 1   68.83
      1 68.83
      1 68.83
14/11/2025 09:22:10.915 10   68.70
      10 68.70
      10 68.70
14/11/2025 09:22:10.259 20   68.75
      20 68.75
      20 68.75
14/11/2025 09:21:58.758 5   68.77
      5 68.77
      5 68.77
14/11/2025 09:21:19.652 5   68.79
      5 68.79
      5 68.79
14/11/2025 09:18:51.945 1   68.93
      1 68.93
      1 68.93
14/11/2025 09:16:38.574 6   68.94
      6 68.94
      6 68.94
14/11/2025 09:15:03.419 15   68.85
      15 68.85
      15 68.85
14/11/2025 09:14:48.834 1   68.90
      1 68.90
      1 68.90
14/11/2025 09:14:24.696 12   68.86
      12 68.86
      12 68.86
14/11/2025 09:12:48.142 1   68.87
      1 68.87
      1 68.87
14/11/2025 09:12:27.722 8   68.86
      8 68.86
      8 68.86
14/11/2025 09:11:43.103 10   68.81
      10 68.81
      10 68.81
14/11/2025 09:11:24.856 145   68.91
      145 68.91
      145 68.91
14/11/2025 09:10:46.740 6   68.89
      6 68.89
      6 68.89
14/11/2025 09:09:39.257 3   68.88
      3 68.88
      3 68.88
14/11/2025 09:09:33.727 1   68.90
      1 68.90
      1 68.90
14/11/2025 09:08:22.190 15   68.91
      15 68.91
      15 68.91
14/11/2025 09:07:50.312 15   68.87
      15 68.87
      15 68.87
14/11/2025 09:07:04.399 1   68.90
      1 68.90
      1 68.90
14/11/2025 09:06:49.906 300   68.90
      300 68.90
      300 68.90
14/11/2025 09:06:39.064 3   68.95
      3 68.95
      3 68.95
14/11/2025 09:06:33.123 1   69.03
      1 69.03
      1 69.03
14/11/2025 09:05:10.828 15   69.03
      15 69.03
      15 69.03
14/11/2025 09:03:10.485 72   69.00
      72 69.00
      72 69.00
14/11/2025 09:02:58.784 50   69.05
      50 69.05
      50 69.05
14/11/2025 09:01:18.762 1   69.17
      1 69.17
      1 69.17
14/11/2025 08:40:01.114 80   69.02
      80 69.02
      80 69.02
14/11/2025 08:37:50.302 1   69.03
      1 69.03
      1 69.03
14/11/2025 08:36:09.977 3   68.84
      3 68.84
      3 68.84
14/11/2025 08:35:49.148 1   69.03
      1 69.03
      1 69.03
14/11/2025 08:32:45.044 7   69.05
      7 69.05
      7 69.05
14/11/2025 08:25:55.736 270   68.95
      270 68.95
      270 68.95
14/11/2025 08:25:20.023 80   68.96
      80 68.96
      80 68.96
14/11/2025 08:21:54.590 80   68.96
      80 68.96
      80 68.96
14/11/2025 08:17:11.424 80   68.96
      80 68.96
      80 68.96
14/11/2025 08:14:43.276 120   68.95
      120 68.95
      120 68.95
14/11/2025 08:13:34.895 80   68.95
      80 68.95
      80 68.95
14/11/2025 08:08:45.461 80   68.95
      80 68.95
      80 68.95
14/11/2025 08:08:02.351 20   69.00
      20 69.00
      20 69.00
14/11/2025 08:07:38.975 15   69.01
      15 69.01
      15 69.01
14/11/2025 08:06:09.596 80   69.00
      80 69.00
      80 69.00
14/11/2025 08:01:59.203 80   69.12
      80 69.12
      80 69.12
14/11/2025 08:01:21.192 168   68.96
      168 68.96
      2 68.96
      166 68.96
14/11/2025 08:01:14.721 69   69.25
      15 69.25
      53 69.25
      64 69.25
      1 69.25
      5 69.25
14/11/2025 08:00:01.465 2   69.25
      2 69.25
      2 69.25
14/11/2025 07:32:43.652 40   69.16
      40 69.16
      40 69.16
14/11/2025 07:31:37.313 80   69.16
      80 69.16
      80 69.16
14/11/2025 07:30:02.828 10   69.17
      10 69.17
      10 69.17
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)