BNP Paribas S.A.
- Information
- Last
- Buy
- Sell
148
145
75.36
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/12/2025 | 13:56:18.472 | 19 | 75.36 | |
| 19 | 75.36 | |||
| 19 | 75.36 | |||
| 03/12/2025 | 13:54:28.741 | 60 | 75.36 | |
| 60 | 75.36 | |||
| 60 | 75.36 | |||
| 03/12/2025 | 13:52:04.484 | 20 | 75.31 | |
| 20 | 75.31 | |||
| 20 | 75.31 | |||
| 03/12/2025 | 13:52:04.100 | 70 | 75.31 | |
| 70 | 75.31 | |||
| 70 | 75.31 | |||
| 03/12/2025 | 13:52:03.784 | 70 | 75.31 | |
| 70 | 75.31 | |||
| 70 | 75.31 | |||
| 03/12/2025 | 13:51:58.299 | 70 | 75.30 | |
| 70 | 75.30 | |||
| 70 | 75.30 | |||
| 03/12/2025 | 13:51:51.716 | 70 | 75.31 | |
| 70 | 75.31 | |||
| 70 | 75.31 | |||
| 03/12/2025 | 13:46:24.369 | 37 | 75.30 | |
| 37 | 75.30 | |||
| 37 | 75.30 | |||
| 03/12/2025 | 13:43:12.766 | 10 | 75.27 | |
| 10 | 75.27 | |||
| 10 | 75.27 | |||
| 03/12/2025 | 13:42:04.007 | 1 | 75.27 | |
| 1 | 75.27 | |||
| 1 | 75.27 | |||
| 03/12/2025 | 13:40:33.811 | 2 | 75.25 | |
| 2 | 75.25 | |||
| 2 | 75.25 | |||
| 03/12/2025 | 13:30:51.908 | 1 | 75.21 | |
| 1 | 75.21 | |||
| 1 | 75.21 | |||
| 03/12/2025 | 13:28:43.738 | 7 | 75.19 | |
| 7 | 75.19 | |||
| 7 | 75.19 | |||
| 03/12/2025 | 13:27:03.016 | 20 | 75.19 | |
| 20 | 75.19 | |||
| 20 | 75.19 | |||
| 03/12/2025 | 13:23:16.528 | 41 | 75.18 | |
| 41 | 75.18 | |||
| 41 | 75.18 | |||
| 03/12/2025 | 13:22:58.445 | 16 | 75.18 | |
| 16 | 75.18 | |||
| 16 | 75.18 | |||
| 03/12/2025 | 13:15:54.849 | 1 | 75.21 | |
| 1 | 75.21 | |||
| 1 | 75.21 | |||
| 03/12/2025 | 13:11:37.759 | 1 | 75.20 | |
| 1 | 75.20 | |||
| 1 | 75.20 | |||
| 03/12/2025 | 13:10:49.910 | 32 | 75.18 | |
| 32 | 75.18 | |||
| 32 | 75.18 | |||
| 03/12/2025 | 12:59:55.838 | 1 | 75.14 | |
| 1 | 75.14 | |||
| 1 | 75.14 | |||
| 03/12/2025 | 12:59:36.193 | 1 | 75.16 | |
| 1 | 75.16 | |||
| 1 | 75.16 | |||
| 03/12/2025 | 12:58:02.195 | 3 | 75.20 | |
| 3 | 75.20 | |||
| 3 | 75.20 | |||
| 03/12/2025 | 12:39:19.196 | 60 | 75.12 | |
| 60 | 75.12 | |||
| 60 | 75.12 | |||
| 03/12/2025 | 12:39:14.328 | 1 | 75.11 | |
| 1 | 75.11 | |||
| 1 | 75.11 | |||
| 03/12/2025 | 12:21:24.696 | 1 | 75.17 | |
| 1 | 75.17 | |||
| 1 | 75.17 | |||
| 03/12/2025 | 12:19:07.580 | 1 | 75.22 | |
| 1 | 75.22 | |||
| 1 | 75.22 | |||
| 03/12/2025 | 12:18:53.285 | 8 | 75.21 | |
| 8 | 75.21 | |||
| 8 | 75.21 | |||
| 03/12/2025 | 12:18:50.869 | 1 | 75.21 | |
| 1 | 75.21 | |||
| 1 | 75.21 | |||
| 03/12/2025 | 12:16:55.734 | 1 | 75.19 | |
| 1 | 75.19 | |||
| 1 | 75.19 | |||
| 03/12/2025 | 12:14:49.036 | 7 | 75.25 | |
| 4 | 75.25 | |||
| 7 | 75.25 | |||
| 3 | 75.25 | |||
| 03/12/2025 | 12:14:13.817 | 70 | 75.25 | |
| 70 | 75.25 | |||
| 70 | 75.25 | |||
| 03/12/2025 | 12:14:08.533 | 1 | 75.25 | |
| 1 | 75.25 | |||
| 1 | 75.25 | |||
| 03/12/2025 | 12:13:36.735 | 1 | 75.21 | |
| 1 | 75.21 | |||
| 1 | 75.21 | |||
| 03/12/2025 | 12:12:38.173 | 1 | 75.18 | |
| 1 | 75.18 | |||
| 1 | 75.18 | |||
| 03/12/2025 | 12:12:21.664 | 4 | 75.17 | |
| 4 | 75.17 | |||
| 4 | 75.17 | |||
| 03/12/2025 | 12:10:55.809 | 9 | 75.14 | |
| 9 | 75.14 | |||
| 9 | 75.14 | |||
| 03/12/2025 | 12:07:32.073 | 3 | 75.09 | |
| 3 | 75.09 | |||
| 3 | 75.09 | |||
| 03/12/2025 | 12:07:23.916 | 1 | 75.10 | |
| 1 | 75.10 | |||
| 1 | 75.10 | |||
| 03/12/2025 | 12:06:56.841 | 7 | 75.13 | |
| 7 | 75.13 | |||
| 7 | 75.13 | |||
| 03/12/2025 | 12:05:38.036 | 14 | 75.13 | |
| 14 | 75.13 | |||
| 14 | 75.13 | |||
| 03/12/2025 | 11:58:25.495 | 10 | 75.15 | |
| 10 | 75.15 | |||
| 10 | 75.15 | |||
| 03/12/2025 | 11:55:41.496 | 2 | 75.13 | |
| 2 | 75.13 | |||
| 2 | 75.13 | |||
| 03/12/2025 | 11:49:59.615 | 2 | 75.11 | |
| 2 | 75.11 | |||
| 2 | 75.11 | |||
| 03/12/2025 | 11:38:34.392 | 27 | 75.16 | |
| 27 | 75.16 | |||
| 27 | 75.16 | |||
| 03/12/2025 | 11:34:05.018 | 14 | 75.19 | |
| 14 | 75.19 | |||
| 14 | 75.19 | |||
| 03/12/2025 | 11:27:24.560 | 67 | 75.20 | |
| 67 | 75.20 | |||
| 67 | 75.20 | |||
| 03/12/2025 | 11:23:41.188 | 5 | 75.13 | |
| 5 | 75.13 | |||
| 5 | 75.13 | |||
| 03/12/2025 | 11:16:32.407 | 30 | 75.16 | |
| 30 | 75.16 | |||
| 30 | 75.16 | |||
| 03/12/2025 | 11:10:07.754 | 50 | 75.11 | |
| 50 | 75.11 | |||
| 50 | 75.11 | |||
| 03/12/2025 | 11:09:38.248 | 1 | 75.12 | |
| 1 | 75.12 | |||
| 1 | 75.12 | |||
| 03/12/2025 | 11:08:58.685 | 1 | 75.11 | |
| 1 | 75.11 | |||
| 1 | 75.11 | |||
| 03/12/2025 | 11:06:46.309 | 20 | 75.12 | |
| 20 | 75.12 | |||
| 20 | 75.12 | |||
| 03/12/2025 | 10:58:10.435 | 4 | 75.01 | |
| 4 | 75.01 | |||
| 4 | 75.01 | |||
| 03/12/2025 | 10:50:24.846 | 7 | 75.07 | |
| 7 | 75.07 | |||
| 7 | 75.07 | |||
| 03/12/2025 | 10:50:06.458 | 63 | 75.10 | |
| 63 | 75.10 | |||
| 63 | 75.10 | |||
| 03/12/2025 | 10:50:01.816 | 70 | 75.10 | |
| 70 | 75.10 | |||
| 70 | 75.10 | |||
| 03/12/2025 | 10:48:48.855 | 1 | 75.10 | |
| 1 | 75.10 | |||
| 1 | 75.10 | |||
| 03/12/2025 | 10:47:01.021 | 1 | 75.08 | |
| 1 | 75.08 | |||
| 1 | 75.08 | |||
| 03/12/2025 | 10:47:00.605 | 1 | 75.07 | |
| 1 | 75.07 | |||
| 1 | 75.07 | |||
| 03/12/2025 | 10:46:30.664 | 1 | 75.09 | |
| 1 | 75.09 | |||
| 1 | 75.09 | |||
| 03/12/2025 | 10:45:19.813 | 1 | 75.01 | |
| 1 | 75.01 | |||
| 1 | 75.01 | |||
| 03/12/2025 | 10:40:20.613 | 9 | 75.05 | |
| 9 | 75.05 | |||
| 9 | 75.05 | |||
| 03/12/2025 | 10:39:02.530 | 8 | 75.05 | |
| 8 | 75.05 | |||
| 8 | 75.05 | |||
| 03/12/2025 | 10:34:58.508 | 17 | 75.11 | |
| 17 | 75.11 | |||
| 17 | 75.11 | |||
| 03/12/2025 | 10:34:28.328 | 1 | 75.11 | |
| 1 | 75.11 | |||
| 1 | 75.11 | |||
| 03/12/2025 | 10:31:48.086 | 1 | 75.08 | |
| 1 | 75.08 | |||
| 1 | 75.08 | |||
| 03/12/2025 | 10:31:11.762 | 31 | 75.04 | |
| 31 | 75.04 | |||
| 31 | 75.04 | |||
| 03/12/2025 | 10:31:01.312 | 11 | 75.04 | |
| 11 | 75.04 | |||
| 11 | 75.04 | |||
| 03/12/2025 | 10:30:37.099 | 1 | 75.05 | |
| 1 | 75.05 | |||
| 1 | 75.05 | |||
| 03/12/2025 | 10:28:14.267 | 60 | 75.09 | |
| 60 | 75.09 | |||
| 60 | 75.09 | |||
| 03/12/2025 | 10:28:13.809 | 70 | 75.09 | |
| 70 | 75.09 | |||
| 70 | 75.09 | |||
| 03/12/2025 | 10:28:02.473 | 70 | 75.09 | |
| 70 | 75.09 | |||
| 70 | 75.09 | |||
| 03/12/2025 | 10:27:14.196 | 13 | 75.11 | |
| 13 | 75.11 | |||
| 13 | 75.11 | |||
| 03/12/2025 | 10:26:51.616 | 2 | 75.11 | |
| 2 | 75.11 | |||
| 2 | 75.11 | |||
| 03/12/2025 | 10:26:17.178 | 7 | 75.07 | |
| 7 | 75.07 | |||
| 7 | 75.07 | |||
| 03/12/2025 | 10:24:17.282 | 12 | 75.00 | |
| 12 | 75.00 | |||
| 12 | 75.00 | |||
| 03/12/2025 | 10:24:13.033 | 70 | 75.00 | |
| 70 | 75.00 | |||
| 70 | 75.00 | |||
| 03/12/2025 | 10:24:12.583 | 70 | 75.00 | |
| 70 | 75.00 | |||
| 70 | 75.00 | |||
| 03/12/2025 | 10:24:03.459 | 70 | 75.00 | |
| 70 | 75.00 | |||
| 70 | 75.00 | |||
| 03/12/2025 | 10:23:52.292 | 32 | 74.99 | |
| 32 | 74.99 | |||
| 32 | 74.99 | |||
| 03/12/2025 | 10:23:26.787 | 15 | 75.00 | |
| 15 | 75.00 | |||
| 15 | 75.00 | |||
| 03/12/2025 | 10:21:03.349 | 24 | 74.97 | |
| 24 | 74.97 | |||
| 24 | 74.97 | |||
| 03/12/2025 | 10:16:59.248 | 1 | 74.92 | |
| 1 | 74.92 | |||
| 1 | 74.92 | |||
| 03/12/2025 | 10:15:24.776 | 10 | 74.95 | |
| 10 | 74.95 | |||
| 10 | 74.95 | |||
| 03/12/2025 | 10:15:23.671 | 70 | 74.97 | |
| 70 | 74.97 | |||
| 70 | 74.97 | |||
| 03/12/2025 | 10:14:51.535 | 70 | 74.97 | |
| 70 | 74.97 | |||
| 70 | 74.97 | |||
| 03/12/2025 | 10:13:37.580 | 7 | 74.95 | |
| 7 | 74.95 | |||
| 7 | 74.95 | |||
| 03/12/2025 | 10:12:07.064 | 1 | 74.88 | |
| 1 | 74.88 | |||
| 1 | 74.88 | |||
| 03/12/2025 | 10:11:54.591 | 2 | 74.86 | |
| 2 | 74.86 | |||
| 2 | 74.86 | |||
| 03/12/2025 | 10:10:02.458 | 1 | 74.84 | |
| 1 | 74.84 | |||
| 1 | 74.84 | |||
| 03/12/2025 | 10:09:58.385 | 15 | 74.85 | |
| 15 | 74.85 | |||
| 15 | 74.85 | |||
| 03/12/2025 | 10:09:13.021 | 13 | 74.89 | |
| 13 | 74.89 | |||
| 13 | 74.89 | |||
| 03/12/2025 | 10:08:52.157 | 62 | 74.91 | |
| 62 | 74.91 | |||
| 62 | 74.91 | |||
| 03/12/2025 | 10:07:50.002 | 1 | 74.90 | |
| 1 | 74.90 | |||
| 1 | 74.90 | |||
| 03/12/2025 | 10:05:19.302 | 1 | 74.77 | |
| 1 | 74.77 | |||
| 1 | 74.77 | |||
| 03/12/2025 | 10:03:12.734 | 13 | 74.71 | |
| 13 | 74.71 | |||
| 13 | 74.71 | |||
| 03/12/2025 | 10:02:03.013 | 38 | 74.70 | |
| 38 | 74.70 | |||
| 38 | 74.70 | |||
| 03/12/2025 | 10:00:00.856 | 1 | 74.90 | |
| 1 | 74.90 | |||
| 1 | 74.90 | |||
| 03/12/2025 | 09:59:56.850 | 32 | 74.89 | |
| 32 | 74.89 | |||
| 32 | 74.89 | |||
| 03/12/2025 | 09:58:08.324 | 13 | 74.85 | |
| 13 | 74.85 | |||
| 13 | 74.85 | |||
| 03/12/2025 | 09:57:30.176 | 3 | 74.84 | |
| 3 | 74.84 | |||
| 3 | 74.84 | |||
| 03/12/2025 | 09:57:02.898 | 1 | 74.89 | |
| 1 | 74.89 | |||
| 1 | 74.89 | |||
| 03/12/2025 | 09:55:47.636 | 9 | 74.86 | |
| 9 | 74.86 | |||
| 9 | 74.86 | |||
| 03/12/2025 | 09:55:38.231 | 1 | 74.89 | |
| 1 | 74.89 | |||
| 1 | 74.89 | |||
| 03/12/2025 | 09:49:32.106 | 1 | 74.89 | |
| 1 | 74.89 | |||
| 1 | 74.89 | |||
| 03/12/2025 | 09:35:40.399 | 1 | 74.68 | |
| 1 | 74.68 | |||
| 1 | 74.68 | |||
| 03/12/2025 | 09:33:30.158 | 3 | 74.68 | |
| 3 | 74.68 | |||
| 3 | 74.68 | |||
| 03/12/2025 | 09:33:06.507 | 1 | 74.74 | |
| 1 | 74.74 | |||
| 1 | 74.74 | |||
| 03/12/2025 | 09:29:26.747 | 34 | 74.64 | |
| 34 | 74.64 | |||
| 34 | 74.64 | |||
| 03/12/2025 | 09:27:27.936 | 4 | 74.62 | |
| 4 | 74.62 | |||
| 4 | 74.62 | |||
| 03/12/2025 | 09:27:15.172 | 150 | 74.62 | |
| 150 | 74.62 | |||
| 150 | 74.62 | |||
| 03/12/2025 | 09:22:32.356 | 1 | 74.49 | |
| 1 | 74.49 | |||
| 1 | 74.49 | |||
| 03/12/2025 | 09:22:13.641 | 7 | 74.48 | |
| 7 | 74.48 | |||
| 7 | 74.48 | |||
| 03/12/2025 | 09:21:21.050 | 1 | 74.47 | |
| 1 | 74.47 | |||
| 1 | 74.47 | |||
| 03/12/2025 | 09:20:29.870 | 3 | 74.42 | |
| 3 | 74.42 | |||
| 3 | 74.42 | |||
| 03/12/2025 | 09:20:14.344 | 1 | 74.44 | |
| 1 | 74.44 | |||
| 1 | 74.44 | |||
| 03/12/2025 | 09:19:46.142 | 450 | 74.40 | |
| 450 | 74.40 | |||
| 450 | 74.40 | |||
| 03/12/2025 | 09:19:37.332 | 1 | 74.43 | |
| 1 | 74.43 | |||
| 1 | 74.43 | |||
| 03/12/2025 | 09:19:32.910 | 1 | 74.43 | |
| 1 | 74.43 | |||
| 1 | 74.43 | |||
| 03/12/2025 | 09:19:26.125 | 95 | 74.41 | |
| 95 | 74.41 | |||
| 95 | 74.41 | |||
| 03/12/2025 | 09:19:26.066 | 1 | 74.41 | |
| 1 | 74.41 | |||
| 1 | 74.41 | |||
| 03/12/2025 | 09:14:32.925 | 50 | 74.58 | |
| 50 | 74.58 | |||
| 50 | 74.58 | |||
| 03/12/2025 | 09:14:13.540 | 1 | 74.67 | |
| 1 | 74.67 | |||
| 1 | 74.67 | |||
| 03/12/2025 | 09:13:29.964 | 3 | 74.68 | |
| 3 | 74.68 | |||
| 3 | 74.68 | |||
| 03/12/2025 | 09:13:06.607 | 1 | 74.67 | |
| 1 | 74.67 | |||
| 1 | 74.67 | |||
| 03/12/2025 | 09:07:35.247 | 1 | 74.84 | |
| 1 | 74.84 | |||
| 1 | 74.84 | |||
| 03/12/2025 | 09:07:10.896 | 1 | 74.84 | |
| 1 | 74.84 | |||
| 1 | 74.84 | |||
| 03/12/2025 | 09:05:16.796 | 1 | 74.79 | |
| 1 | 74.79 | |||
| 1 | 74.79 | |||
| 03/12/2025 | 09:03:02.905 | 5 | 74.99 | |
| 5 | 74.99 | |||
| 5 | 74.99 | |||
| 03/12/2025 | 09:02:36.542 | 1 | 75.07 | |
| 1 | 75.07 | |||
| 1 | 75.07 | |||
| 03/12/2025 | 09:02:36.043 | 1 | 75.01 | |
| 1 | 75.01 | |||
| 1 | 75.01 | |||
| 03/12/2025 | 09:01:00.957 | 12 | 75.00 | |
| 1 | 75.00 | |||
| 9 | 75.00 | |||
| 2 | 75.00 | |||
| 12 | 75.00 | |||
| 03/12/2025 | 08:51:34.368 | 4 | 75.10 | |
| 4 | 75.10 | |||
| 4 | 75.10 | |||
| 03/12/2025 | 08:50:35.402 | 2 | 74.93 | |
| 2 | 74.93 | |||
| 2 | 74.93 | |||
| 03/12/2025 | 08:38:12.940 | 1 | 75.09 | |
| 1 | 75.09 | |||
| 1 | 75.09 | |||
| 03/12/2025 | 08:37:05.262 | 16 | 74.89 | |
| 16 | 74.89 | |||
| 16 | 74.89 | |||
| 03/12/2025 | 08:27:24.590 | 15 | 74.91 | |
| 15 | 74.91 | |||
| 15 | 74.91 | |||
| 03/12/2025 | 08:24:57.270 | 1 | 75.12 | |
| 1 | 75.12 | |||
| 1 | 75.12 | |||
| 03/12/2025 | 08:10:27.874 | 25 | 75.13 | |
| 25 | 75.13 | |||
| 25 | 75.13 | |||
| 03/12/2025 | 08:07:34.404 | 2 | 74.89 | |
| 2 | 74.89 | |||
| 2 | 74.89 | |||
| 03/12/2025 | 08:00:28.397 | 1 | 74.85 | |
| 1 | 74.85 | |||
| 1 | 74.85 | |||
| 03/12/2025 | 08:00:25.991 | 3 | 75.08 | |
| 3 | 75.08 | |||
| 3 | 75.08 | |||
| 03/12/2025 | 08:00:11.419 | 17 | 75.09 | |
| 17 | 75.09 | |||
| 17 | 75.09 | |||
| 03/12/2025 | 08:00:05.170 | 59 | 74.88 | |
| 59 | 74.88 | |||
| 59 | 74.88 | |||
| 03/12/2025 | 08:00:02.239 | 4 | 75.09 | |
| 4 | 75.09 | |||
| 4 | 75.09 |
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: 1 516.50
Ask: 1 517.50
Turnover: 56 921 TEUR -
Bayer AG
Bid: 34.31 / Ask: 34.315
Turnover: 10 502 TEUR -
Volkswagen AG VZ
Bid: 102.20 / Ask: 102.25
Turnover: 10 266 TEUR -
Allianz SE
Bid: 366.70 / Ask: 366.90
Turnover: 10 089 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.00
Turnover: 9 944 TEUR
Realtime Quotes
Last Update:
03/12/2025 @ 13:56:39
Last Update:
03/12/2025 @ 13:56:39