Tradegate Exchange

BP PLC

278

247

4.922

Date	Time	Volume	Order Volume	Price
17/12/2025	21:51:44.204	600		4.922
			600	4.922
			600	4.922
17/12/2025	21:49:41.969	2 800		4.925
			2 800	4.925
			2 800	4.925
17/12/2025	21:28:11.329	86		4.9055
			86	4.9055
			86	4.9055
17/12/2025	21:25:45.356	712		4.916
			712	4.916
			712	4.916
17/12/2025	21:13:31.684	2 500		4.916
			2 500	4.916
			2 500	4.916
17/12/2025	20:57:48.347	21		4.915
			21	4.915
			21	4.915
17/12/2025	20:54:13.840	390		4.915
			390	4.915
			390	4.915
17/12/2025	20:39:33.752	610		4.9055
			610	4.9055
			610	4.9055
17/12/2025	20:36:59.155	2		4.904
			2	4.904
			2	4.904
17/12/2025	20:33:02.339	199		4.9045
			199	4.9045
			199	4.9045
17/12/2025	20:30:01.605	1		4.903
			1	4.903
			1	4.903
17/12/2025	20:24:41.569	1 000		4.8985
			1 000	4.8985
			1 000	4.8985
17/12/2025	20:19:58.987	11		4.891
			11	4.891
			11	4.891
17/12/2025	20:14:38.083	2 500		4.8845
			2 500	4.8845
			2 500	4.8845
17/12/2025	20:11:07.270	100		4.886
			100	4.886
			100	4.886
17/12/2025	20:05:08.443	200		4.8825
			200	4.8825
			200	4.8825
17/12/2025	19:56:04.148	100		4.8785
			100	4.8785
			100	4.8785
17/12/2025	19:51:19.262	200		4.8755
			200	4.8755
			200	4.8755
17/12/2025	19:49:10.624	11		4.8785
			11	4.8785
			11	4.8785
17/12/2025	19:45:46.643	1		4.869
			1	4.869
			1	4.869
17/12/2025	19:40:52.681	30		4.867
			30	4.867
			30	4.867
17/12/2025	19:01:58.243	300		4.887
			300	4.887
			300	4.887
17/12/2025	18:54:21.863	1 500		4.8765
			1 500	4.8765
			1 500	4.8765
17/12/2025	18:44:34.950	625		4.8785
			625	4.8785
			625	4.8785
17/12/2025	18:41:14.413	500		4.879
			500	4.879
			500	4.879
17/12/2025	18:18:56.146	601		4.8715
			601	4.8715
			601	4.8715
17/12/2025	18:12:32.598	1 000		4.882
			1 000	4.882
			1 000	4.882
17/12/2025	18:11:50.462	162		4.8725
			162	4.8725
			162	4.8725
17/12/2025	18:03:44.203	1 000		4.8685
			1 000	4.8685
			1 000	4.8685
17/12/2025	18:02:31.988	100		4.8705
			100	4.8705
			100	4.8705
17/12/2025	18:01:08.645	1		4.8625
			1	4.8625
			1	4.8625
17/12/2025	17:57:15.540	1 030		4.8655
			1 030	4.8655
			1 030	4.8655
17/12/2025	17:53:20.970	1 000		4.866
			1 000	4.866
			1 000	4.866
17/12/2025	17:45:09.981	1 500		4.8645
			1 500	4.8645
			1 500	4.8645
17/12/2025	17:36:37.118	1 000		4.861
			1 000	4.861
			1 000	4.861
17/12/2025	17:27:59.135	3		4.868
			3	4.868
			3	4.868
17/12/2025	17:27:53.428	100		4.8615
			100	4.8615
			100	4.8615
17/12/2025	17:27:49.253	1 100		4.8615
			1 100	4.8615
			1 100	4.8615
17/12/2025	17:15:12.780	150		4.864
			150	4.864
			150	4.864
17/12/2025	17:14:33.280	150		4.866
			150	4.866
			150	4.866
17/12/2025	17:13:29.625	125		4.8645
			125	4.8645
			125	4.8645
17/12/2025	17:10:59.453	100		4.87
			100	4.87
			100	4.87
17/12/2025	17:10:52.495	400		4.87
			400	4.87
			400	4.87
17/12/2025	17:06:16.437	1 000		4.8735
			1 000	4.8735
			1 000	4.8735
17/12/2025	16:58:50.821	300		4.868
			300	4.868
			300	4.868
17/12/2025	16:55:32.651	135		4.86
			135	4.86
			135	4.86
17/12/2025	16:55:14.277	251		4.862
			251	4.862
			251	4.862
17/12/2025	16:51:23.367	1 000		4.8655
			1 000	4.8655
			1 000	4.8655
17/12/2025	16:46:10.200	735		4.8655
			735	4.8655
			735	4.8655
17/12/2025	16:40:33.241	600		4.868
			600	4.868
			600	4.868
17/12/2025	16:40:32.221	7 500		4.868
			7 500	4.868
			10	4.868
			7 490	4.868
17/12/2025	16:37:56.021	7 500		4.8675
			7 500	4.8675
			7 500	4.8675
17/12/2025	16:35:03.743	1 500		4.8665
			1 500	4.8665
			1 500	4.8665
17/12/2025	16:33:15.501	7 500		4.867
			7 500	4.867
			7 500	4.867
17/12/2025	16:28:31.273	1 000		4.87
			1 000	4.87
			1 000	4.87
17/12/2025	16:28:16.553	650		4.8725
			650	4.8725
			650	4.8725
17/12/2025	16:26:52.076	4 955		4.875
			4 955	4.875
			4 955	4.875
17/12/2025	16:24:46.451	4 950		4.8725
			4 950	4.8725
			4 950	4.8725
17/12/2025	16:21:54.395	4		4.873
			4	4.873
			4	4.873
17/12/2025	16:19:06.508	1 000		4.868
			1 000	4.868
			1 000	4.868
17/12/2025	16:17:46.641	500		4.872
			500	4.872
			500	4.872
17/12/2025	16:11:01.843	1 655		4.87
			1 655	4.87
			1 655	4.87
17/12/2025	16:10:22.127	1 000		4.8745
			1 000	4.8745
			1 000	4.8745
17/12/2025	16:09:45.314	2 000		4.878
			2 000	4.878
			2 000	4.878
17/12/2025	16:09:07.010	250		4.88
			250	4.88
			250	4.88
17/12/2025	16:00:02.593	11		4.8905
			11	4.8905
			11	4.8905
17/12/2025	15:56:24.452	4 500		4.87
			4 500	4.87
			4 500	4.87
17/12/2025	15:56:23.740	7 500		4.87
			7 500	4.87
			7 500	4.87
17/12/2025	15:56:02.151	7 500		4.87
			7 500	4.87
			500	4.87
			7 000	4.87
17/12/2025	15:46:23.371	2 521		4.8755
			2 521	4.8755
			2 521	4.8755
17/12/2025	15:46:17.615	6 146		4.88
			6 146	4.88
			6 146	4.88
17/12/2025	15:45:18.443	210		4.88
			210	4.88
			210	4.88
17/12/2025	15:40:31.887	1 000		4.888
			1 000	4.888
			1 000	4.888
17/12/2025	15:40:08.596	300		4.892
			300	4.892
			300	4.892
17/12/2025	15:39:13.587	300		4.894
			300	4.894
			300	4.894
17/12/2025	15:38:26.830	663		4.8895
			663	4.8895
			663	4.8895
17/12/2025	15:36:26.538	200		4.891
			200	4.891
			200	4.891
17/12/2025	15:36:21.147	120		4.891
			120	4.891
			120	4.891
17/12/2025	15:35:36.912	54		4.90
			54	4.90
			54	4.90
17/12/2025	15:35:22.657	7 716		4.90
			150	4.90
			120	4.90
			7 500	4.90
			4 446	4.90
			216	4.90
			3 000	4.90
17/12/2025	15:35:10.761	7 500		4.90
			7 500	4.90
			7 500	4.90
17/12/2025	15:31:26.998	100		4.91
			100	4.91
			100	4.91
17/12/2025	15:30:00.832	145		4.91
			145	4.91
			145	4.91
17/12/2025	15:28:22.087	7 500		4.916
			7 500	4.916
			7 500	4.916
17/12/2025	15:22:47.495	1 000		4.9115
			1 000	4.9115
			1 000	4.9115
17/12/2025	15:20:50.716	200		4.9165
			200	4.9165
			200	4.9165
17/12/2025	15:08:23.247	100		4.9155
			100	4.9155
			100	4.9155
17/12/2025	15:07:36.952	306		4.9195
			306	4.9195
			306	4.9195
17/12/2025	15:06:56.599	86		4.92
			86	4.92
			86	4.92
17/12/2025	15:04:25.769	3 400		4.9185
			3 400	4.9185
			3 400	4.9185
17/12/2025	15:04:21.095	7 500		4.9185
			7 500	4.9185
			7 500	4.9185
17/12/2025	15:02:18.103	1 100		4.9105
			1 100	4.9105
			1 100	4.9105
17/12/2025	15:01:50.463	92 500		4.91
			1 750	4.91
			90 450	4.91
			92 500	4.91
			100	4.91
			200	4.91
17/12/2025	14:59:21.471	7 500		4.918
			7 500	4.918
			7 500	4.918
17/12/2025	14:59:21.405	269		4.92
			144	4.92
			125	4.92
			269	4.92
17/12/2025	14:53:53.188	50		4.9235
			50	4.9235
			50	4.9235
17/12/2025	14:53:34.561	900		4.9235
			900	4.9235
			900	4.9235
17/12/2025	14:51:57.219	719		4.921
			719	4.921
			719	4.921
17/12/2025	14:48:57.376	3		4.9205
			3	4.9205
			3	4.9205
17/12/2025	14:48:50.935	3		4.924
			3	4.924
			3	4.924
17/12/2025	14:42:44.790	2 000		4.93
			2 000	4.93
			2 000	4.93
17/12/2025	14:41:52.476	617		4.9255
			617	4.9255
			617	4.9255
17/12/2025	14:35:43.173	10		4.9335
			10	4.9335
			10	4.9335
17/12/2025	14:29:52.956	500		4.9365
			500	4.9365
			500	4.9365
17/12/2025	14:24:19.562	580		4.928
			580	4.928
			580	4.928
17/12/2025	14:17:59.919	250		4.93
			250	4.93
			250	4.93
17/12/2025	14:12:27.333	185		4.935
			185	4.935
			185	4.935
17/12/2025	14:09:48.270	673		4.9335
			673	4.9335
			673	4.9335
17/12/2025	14:05:45.583	250		4.9275
			250	4.9275
			250	4.9275
17/12/2025	14:04:44.520	85		4.9225
			85	4.9225
			85	4.9225
17/12/2025	13:58:09.694	21		4.927
			21	4.927
			21	4.927
17/12/2025	13:50:22.407	200		4.93
			200	4.93
			200	4.93
17/12/2025	13:44:32.672	750		4.929
			166	4.929
			750	4.929
			584	4.929
17/12/2025	13:30:38.208	2 500		4.936
			2 500	4.936
			2 500	4.936
17/12/2025	13:29:58.847	4 000		4.9385
			4 000	4.9385
			4 000	4.9385
17/12/2025	13:25:39.102	63		4.939
			63	4.939
			63	4.939
17/12/2025	13:21:36.137	600		4.9395
			600	4.9395
			600	4.9395
17/12/2025	13:06:26.308	3		4.932
			3	4.932
			3	4.932
17/12/2025	13:03:50.068	500		4.932
			500	4.932
			500	4.932
17/12/2025	12:55:01.972	103		4.9385
			103	4.9385
			103	4.9385
17/12/2025	12:54:52.194	625		4.9355
			625	4.9355
			625	4.9355
17/12/2025	12:49:02.186	568		4.941
			568	4.941
			568	4.941
17/12/2025	12:48:31.144	68		4.9355
			68	4.9355
			68	4.9355
17/12/2025	12:45:48.138	3		4.9355
			3	4.9355
			3	4.9355
17/12/2025	12:34:30.774	1 763		4.947
			1 763	4.947
			1 763	4.947
17/12/2025	12:30:46.186	250		4.948
			250	4.948
			250	4.948
17/12/2025	12:28:27.995	10		4.942
			10	4.942
			10	4.942
17/12/2025	12:18:45.687	250		4.947
			250	4.947
			250	4.947
17/12/2025	12:09:17.771	606		4.949
			606	4.949
			606	4.949
17/12/2025	12:09:02.622	400		4.9485
			400	4.9485
			400	4.9485
17/12/2025	12:06:07.752	2 000		4.949
			2 000	4.949
			2 000	4.949
17/12/2025	12:03:16.350	3		4.9445
			3	4.9445
			3	4.9445
17/12/2025	11:54:38.060	405		4.9375
			405	4.9375
			405	4.9375
17/12/2025	11:51:03.353	134		4.9355
			134	4.9355
			134	4.9355
17/12/2025	11:51:01.926	491		4.935
			491	4.935
			491	4.935
17/12/2025	11:48:06.123	115		4.93
			115	4.93
			115	4.93
17/12/2025	11:45:51.527	344		4.937
			344	4.937
			344	4.937
17/12/2025	11:42:17.009	920		4.9305
			920	4.9305
			920	4.9305
17/12/2025	11:42:15.257	2 000		4.9345
			2 000	4.9345
			2 000	4.9345
17/12/2025	11:36:56.541	250		4.935
			250	4.935
			250	4.935
17/12/2025	11:30:29.608	4 500		4.938
			4 500	4.938
			4 500	4.938
17/12/2025	11:20:20.533	441		4.9435
			441	4.9435
			441	4.9435
17/12/2025	11:19:03.697	271		4.9395
			271	4.9395
			271	4.9395
17/12/2025	11:17:29.990	1 000		4.9405
			1 000	4.9405
			1 000	4.9405
17/12/2025	11:12:21.243	400		4.94
			400	4.94
			400	4.94
17/12/2025	11:07:59.552	4 696		4.934
			4 696	4.934
			4 696	4.934
17/12/2025	11:05:24.439	200		4.941
			200	4.941
			200	4.941
17/12/2025	11:01:38.504	222		4.94
			222	4.94
			222	4.94
17/12/2025	10:59:11.524	2 000		4.932
			2 000	4.932
			2 000	4.932
17/12/2025	10:58:23.979	1 000		4.9275
			1 000	4.9275
			1 000	4.9275
17/12/2025	10:57:37.981	620		4.9265
			620	4.9265
			620	4.9265
17/12/2025	10:54:56.214	200		4.929
			200	4.929
			200	4.929
17/12/2025	10:54:35.078	140		4.93
			140	4.93
			140	4.93
17/12/2025	10:46:28.487	20		4.9345
			20	4.9345
			20	4.9345
17/12/2025	10:37:15.993	595		4.938
			595	4.938
			595	4.938
17/12/2025	10:37:06.461	4 300		4.9325
			4 300	4.9325
			4 300	4.9325
17/12/2025	10:35:18.288	400		4.9325
			400	4.9325
			400	4.9325
17/12/2025	10:34:04.969	1		4.938
			1	4.938
			1	4.938
17/12/2025	10:33:30.162	44		4.933
			44	4.933
			44	4.933
17/12/2025	10:29:58.407	22		4.938
			22	4.938
			22	4.938
17/12/2025	10:28:39.578	2 500		4.9355
			2 500	4.9355
			2 500	4.9355
17/12/2025	10:27:10.075	41		4.9295
			41	4.9295
			41	4.9295
17/12/2025	10:27:01.637	492		4.9335
			492	4.9335
			492	4.9335
17/12/2025	10:25:43.087	10		4.9335
			10	4.9335
			10	4.9335
17/12/2025	10:23:01.784	4 500		4.941
			4 500	4.941
			4 500	4.941
17/12/2025	10:21:39.764	2 000		4.9435
			2 000	4.9435
			2 000	4.9435
17/12/2025	10:20:29.184	1 522		4.945
			1 522	4.945
			1 522	4.945
17/12/2025	10:20:16.606	7 500		4.945
			7 500	4.945
			7 500	4.945
17/12/2025	10:17:07.006	679		4.9435
			679	4.9435
			679	4.9435
17/12/2025	10:15:40.958	153		4.9395
			153	4.9395
			153	4.9395
17/12/2025	10:14:46.875	4 000		4.941
			4 000	4.941
			4 000	4.941
17/12/2025	10:11:36.785	1		4.9365
			1	4.9365
			1	4.9365
17/12/2025	10:11:07.973	11		4.9315
			11	4.9315
			11	4.9315
17/12/2025	10:09:34.091	2 000		4.9305
			2 000	4.9305
			2 000	4.9305
17/12/2025	10:09:00.737	21		4.9285
			21	4.9285
			21	4.9285
17/12/2025	10:05:23.785	7 500		4.9345
			7 500	4.9345
			7 500	4.9345
17/12/2025	10:04:53.480	6 000		4.9375
			6 000	4.9375
			6 000	4.9375
17/12/2025	10:03:52.303	1 000		4.939
			1 000	4.939
			1 000	4.939
17/12/2025	10:00:02.396	200		4.9485
			200	4.9485
			200	4.9485
17/12/2025	10:00:02.259	3 900		4.9365
			2 000	4.9365
			3 900	4.9365
			1 900	4.9365
17/12/2025	09:59:50.435	7 500		4.915
			7 500	4.915
			7 500	4.915
17/12/2025	09:56:19.639	7 500		4.90
			7 500	4.90
			500	4.90
			7 000	4.90
17/12/2025	09:55:57.623	150		4.905
			150	4.905
			150	4.905
17/12/2025	09:52:46.657	1 100		4.908
			1 100	4.908
			1 100	4.908
17/12/2025	09:49:06.657	219		4.907
			219	4.907
			219	4.907
17/12/2025	09:47:18.950	4		4.904
			4	4.904
			4	4.904
17/12/2025	09:43:21.725	984		4.907
			984	4.907
			984	4.907
17/12/2025	09:42:05.519	850		4.9005
			850	4.9005
			850	4.9005
17/12/2025	09:39:06.418	1 000		4.904
			1 000	4.904
			1 000	4.904
17/12/2025	09:36:17.193	2 310		4.91
			2 310	4.91
			2 310	4.91
17/12/2025	09:36:06.348	7 500		4.91
			7 500	4.91
			7 500	4.91
17/12/2025	09:30:49.172	1 500		4.9095
			1 500	4.9095
			1 500	4.9095
17/12/2025	09:30:24.893	2		4.905
			2	4.905
			2	4.905
17/12/2025	09:28:41.567	7 500		4.9075
			7 500	4.9075
			7 500	4.9075
17/12/2025	09:27:10.961	2		4.9095
			2	4.9095
			2	4.9095
17/12/2025	09:25:08.910	23 257		4.91
			50	4.91
			23 207	4.91
			23 257	4.91
17/12/2025	09:24:45.019	15 000		4.9095
			15 000	4.9095
			15 000	4.9095
17/12/2025	09:24:16.541	7 500		4.91
			7 500	4.91
			7 500	4.91
17/12/2025	09:23:27.721	3		4.91
			3	4.91
			3	4.91
17/12/2025	09:23:26.731	100		4.9125
			100	4.9125
			100	4.9125
17/12/2025	09:23:03.988	11		4.9135
			11	4.9135
			11	4.9135
17/12/2025	09:22:54.112	7 500		4.91
			7 500	4.91
			800	4.91
			6 700	4.91
17/12/2025	09:22:32.216	7 500		4.9095
			7 500	4.9095
			7 500	4.9095
17/12/2025	09:20:46.818	7 500		4.91
			7 500	4.91
			7 500	4.91
17/12/2025	09:20:45.705	25 090		4.91
			17 590	4.91
			25 090	4.91
			7 500	4.91
17/12/2025	09:20:41.528	7 500		4.91
			7 500	4.91
			7 500	4.91
17/12/2025	09:18:47.616	150		4.912
			150	4.912
			150	4.912
17/12/2025	09:16:08.870	250		4.9065
			250	4.9065
			250	4.9065
17/12/2025	09:15:03.964	500		4.9035
			500	4.9035
			500	4.9035
17/12/2025	09:14:48.850	1 150		4.911
			1 150	4.911
			1 150	4.911
17/12/2025	09:10:52.135	1 000		4.911
			1 000	4.911
			1 000	4.911
17/12/2025	09:09:39.537	41		4.9035
			41	4.9035
			41	4.9035
17/12/2025	09:09:28.266	2		4.9075
			2	4.9075
			2	4.9075
17/12/2025	09:06:09.240	1 456		4.8995
			270	4.8995
			11	4.8995
			150	4.8995
			1 025	4.8995
			1 456	4.8995
17/12/2025	08:55:24.963	1 941		4.873
			1 941	4.873
			1 941	4.873
17/12/2025	08:54:59.222	400		4.8725
			400	4.8725
			400	4.8725
17/12/2025	08:54:46.746	3		4.8725
			3	4.8725
			3	4.8725
17/12/2025	08:47:09.615	1 000		4.8725
			1 000	4.8725
			1 000	4.8725
17/12/2025	08:45:24.729	800		4.8725
			800	4.8725
			800	4.8725
17/12/2025	08:43:33.888	514		4.8725
			514	4.8725
			514	4.8725
17/12/2025	08:42:40.548	210		4.8725
			210	4.8725
			210	4.8725
17/12/2025	08:39:39.769	559		4.8725
			559	4.8725
			559	4.8725
17/12/2025	08:39:39.636	1 941		4.8725
			1 941	4.8725
			1 941	4.8725
17/12/2025	08:35:34.661	3 453		4.8705
			3 453	4.8705
			1 000	4.8705
			2 453	4.8705
17/12/2025	08:34:58.537	1 047		4.8755
			1 047	4.8755
			1 047	4.8755
17/12/2025	08:32:13.388	1		4.8795
			1	4.8795
			1	4.8795
17/12/2025	08:22:50.790	500		4.879
			500	4.879
			500	4.879
17/12/2025	08:20:53.330	1 035		4.8755
			1 035	4.8755
			1 035	4.8755
17/12/2025	08:20:36.833	999		4.8805
			999	4.8805
			999	4.8805
17/12/2025	08:17:28.774	3		4.8705
			3	4.8705
			3	4.8705
17/12/2025	08:16:55.648	4		4.878
			4	4.878
			4	4.878
17/12/2025	08:16:49.194	200		4.878
			200	4.878
			200	4.878
17/12/2025	08:09:56.614	2 500		4.8825
			2 500	4.8825
			2 500	4.8825
17/12/2025	08:07:43.396	155		4.882
			155	4.882
			155	4.882
17/12/2025	08:06:11.369	2		4.8785
			2	4.8785
			2	4.8785
17/12/2025	08:06:05.637	3		4.882
			3	4.882
			3	4.882
17/12/2025	08:04:40.936	2 500		4.8825
			2 500	4.8825
			2 500	4.8825
17/12/2025	08:00:25.651	4		4.89
			4	4.89
			4	4.89
17/12/2025	08:00:15.279	4		4.8815
			4	4.8815
			4	4.8815
17/12/2025	08:00:10.556	17		4.8905
			17	4.8905
			17	4.8905
17/12/2025	07:50:33.799	242		4.8815
			242	4.8815
			242	4.8815
17/12/2025	07:46:50.016	150		4.8905
			150	4.8905
			150	4.8905
17/12/2025	07:44:18.413	2 000		4.8855
			2 000	4.8855
			2 000	4.8855
17/12/2025	07:44:03.915	9 239		4.89
			1 000	4.89
			9 239	4.89
			5 239	4.89
			1 000	4.89
			1 000	4.89
			1 000	4.89
17/12/2025	07:42:37.501	1 050		4.8595
			1 050	4.8595
			1 050	4.8595
17/12/2025	07:33:32.716	20		4.8595
			20	4.8595
			20	4.8595
17/12/2025	07:30:00.982	2 650		4.855
			2 000	4.855
			950	4.855
			650	4.855
			100	4.855
			1 000	4.855
			100	4.855
			500	4.855

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice