ENI S.P.A.

298

250

15.88

Date Time Volume Order Volume Price
24/10/2025 21:58:07.953 251   15.88
      251 15.88
      251 15.88
24/10/2025 21:53:00.603 70   15.898
      70 15.898
      70 15.898
24/10/2025 21:40:37.675 400   15.898
      400 15.898
      400 15.898
24/10/2025 21:14:51.513 150   15.898
      150 15.898
      150 15.898
24/10/2025 20:42:19.529 70   15.93
      70 15.93
      70 15.93
24/10/2025 20:39:57.405 23   15.932
      23 15.932
      23 15.932
24/10/2025 20:30:12.781 200   15.916
      200 15.916
      200 15.916
24/10/2025 20:25:30.448 1   15.852
      1 15.852
      1 15.852
24/10/2025 20:21:51.297 54   15.848
      54 15.848
      54 15.848
24/10/2025 20:11:25.297 2   15.926
      2 15.926
      2 15.926
24/10/2025 19:35:59.742 10   15.922
      10 15.922
      10 15.922
24/10/2025 19:15:44.555 75   15.92
      75 15.92
      75 15.92
24/10/2025 19:06:47.812 24   15.862
      14 15.862
      10 15.862
      24 15.862
24/10/2025 18:52:34.294 12   15.926
      12 15.926
      12 15.926
24/10/2025 18:44:44.747 199   15.904
      199 15.904
      199 15.904
24/10/2025 18:40:26.191 64   15.89
      64 15.89
      64 15.89
24/10/2025 18:25:02.752 100   15.924
      100 15.924
      100 15.924
24/10/2025 18:21:08.852 500   15.89
      500 15.89
      500 15.89
24/10/2025 18:19:36.612 50   15.894
      50 15.894
      50 15.894
24/10/2025 18:18:45.741 30   15.90
      30 15.90
      30 15.90
24/10/2025 18:18:37.392 76   15.904
      76 15.904
      76 15.904
24/10/2025 18:14:11.898 432   15.86
      432 15.86
      432 15.86
24/10/2025 18:13:59.488 432   15.858
      432 15.858
      432 15.858
24/10/2025 18:04:08.292 1 410   15.82
      470 15.82
      1 410 15.82
      940 15.82
24/10/2025 18:04:05.385 470   15.818
      470 15.818
      470 15.818
24/10/2025 18:03:41.190 820   15.818
      820 15.818
      820 15.818
24/10/2025 18:03:38.751 850   15.818
      850 15.818
      850 15.818
24/10/2025 18:03:37.722 820   15.818
      820 15.818
      820 15.818
24/10/2025 18:03:35.533 830   15.818
      830 15.818
      830 15.818
24/10/2025 18:02:55.219 500   15.818
      500 15.818
      500 15.818
24/10/2025 18:02:18.446 50   15.818
      50 15.818
      50 15.818
24/10/2025 18:02:15.963 440   15.818
      440 15.818
      440 15.818
24/10/2025 18:02:14.470 840   15.818
      840 15.818
      840 15.818
24/10/2025 18:02:12.372 820   15.818
      820 15.818
      820 15.818
24/10/2025 18:02:06.177 1 995   15.79
      1 995 15.79
      1 995 15.79
24/10/2025 18:01:18.126 850   15.818
      850 15.818
      850 15.818
24/10/2025 18:01:06.551 2 053   15.78
      2 053 15.78
      2 053 15.78
24/10/2025 18:00:58.974 470   15.818
      470 15.818
      470 15.818
24/10/2025 18:00:56.172 470   15.818
      470 15.818
      470 15.818
24/10/2025 18:00:51.481 640   15.81
      640 15.81
      640 15.81
24/10/2025 18:00:44.804 840   15.81
      840 15.81
      840 15.81
24/10/2025 18:00:36.671 4 912   15.79
      4 912 15.79
      4 912 15.79
24/10/2025 18:00:28.726 640   15.788
      640 15.788
      640 15.788
24/10/2025 18:00:25.345 640   15.788
      640 15.788
      640 15.788
24/10/2025 18:00:23.081 640   15.788
      640 15.788
      640 15.788
24/10/2025 18:00:20.262 640   15.788
      640 15.788
      640 15.788
24/10/2025 18:00:08.098 500   15.78
      500 15.78
      500 15.78
24/10/2025 17:58:10.393 366   15.78
      366 15.78
      366 15.78
24/10/2025 17:57:17.763 1 250   15.736
      1 250 15.736
      1 250 15.736
24/10/2025 17:56:56.252 144   15.736
      144 15.736
      144 15.736
24/10/2025 17:55:32.392 150   15.788
      150 15.788
      150 15.788
24/10/2025 17:44:11.751 640   15.79
      640 15.79
      640 15.79
24/10/2025 17:41:43.335 640   15.79
      640 15.79
      640 15.79
24/10/2025 17:40:52.056 1 275   15.768
      1 275 15.768
      1 275 15.768
24/10/2025 17:40:19.202 26   15.788
      26 15.788
      26 15.788
24/10/2025 17:38:37.081 600   15.77
      600 15.77
      600 15.77
24/10/2025 17:38:31.952 100   15.754
      100 15.754
      100 15.754
24/10/2025 17:38:20.180 2   15.772
      2 15.772
      2 15.772
24/10/2025 17:21:23.525 150   15.89
      150 15.89
      150 15.89
24/10/2025 17:19:40.224 150   15.884
      150 15.884
      150 15.884
24/10/2025 17:18:04.105 150   15.886
      150 15.886
      150 15.886
24/10/2025 17:13:52.097 200   15.89
      200 15.89
      200 15.89
24/10/2025 17:04:42.951 120   15.888
      120 15.888
      120 15.888
24/10/2025 17:03:56.242 9   15.892
      9 15.892
      9 15.892
24/10/2025 17:00:14.592 1 000   15.876
      1 000 15.876
      1 000 15.876
24/10/2025 16:56:14.525 1 000   15.89
      1 000 15.89
      1 000 15.89
24/10/2025 16:55:05.751 1   15.896
      1 15.896
      1 15.896
24/10/2025 16:48:20.943 314   15.88
      314 15.88
      314 15.88
24/10/2025 16:40:42.905 63   15.892
      63 15.892
      63 15.892
24/10/2025 16:37:56.923 20   15.898
      20 15.898
      20 15.898
24/10/2025 16:30:28.273 100   15.89
      100 15.89
      100 15.89
24/10/2025 16:26:43.621 100   15.878
      100 15.878
      100 15.878
24/10/2025 16:20:57.623 30   15.884
      30 15.884
      30 15.884
24/10/2025 16:17:06.533 3   15.916
      3 15.916
      3 15.916
24/10/2025 16:16:35.648 4   15.92
      4 15.92
      4 15.92
24/10/2025 16:14:46.604 150   15.934
      150 15.934
      150 15.934
24/10/2025 16:06:29.234 5   15.968
      5 15.968
      5 15.968
24/10/2025 16:02:51.533 3   15.946
      3 15.946
      3 15.946
24/10/2025 15:56:58.844 300   15.984
      300 15.984
      300 15.984
24/10/2025 15:47:21.443 2   15.998
      2 15.998
      2 15.998
24/10/2025 15:43:23.874 400   15.988
      400 15.988
      400 15.988
24/10/2025 15:38:51.078 2 440   15.98
      2 440 15.98
      2 440 15.98
24/10/2025 15:34:15.454 150   15.988
      150 15.988
      150 15.988
24/10/2025 15:31:19.841 200   15.98
      200 15.98
      200 15.98
24/10/2025 15:26:03.134 250   15.966
      250 15.966
      250 15.966
24/10/2025 15:22:20.144 2   15.998
      2 15.998
      2 15.998
24/10/2025 15:21:27.621 1   16.00
      1 16.00
      1 16.00
24/10/2025 15:21:04.996 1   16.006
      1 16.006
      1 16.006
24/10/2025 15:20:32.892 1 720   16.00
      100 16.00
      300 16.00
      200 16.00
      120 16.00
      400 16.00
      600 16.00
      1 720 16.00
24/10/2025 15:16:44.496 300   15.986
      300 15.986
      300 15.986
24/10/2025 15:16:22.257 1 000   15.99
      1 000 15.99
      1 000 15.99
24/10/2025 15:15:18.112 1 032   15.986
      1 032 15.986
      1 032 15.986
24/10/2025 15:15:06.150 100   15.984
      100 15.984
      100 15.984
24/10/2025 14:56:05.835 130   15.95
      130 15.95
      130 15.95
24/10/2025 14:47:41.042 2 497   15.95
      2 497 15.95
      2 497 15.95
24/10/2025 14:42:20.291 8   15.962
      8 15.962
      8 15.962
24/10/2025 14:37:13.684 1 000   15.97
      1 000 15.97
      1 000 15.97
24/10/2025 14:36:30.056 500   15.976
      500 15.976
      500 15.976
24/10/2025 14:28:50.695 650   15.95
      650 15.95
      500 15.95
      150 15.95
24/10/2025 14:26:11.887 300   15.94
      300 15.94
      300 15.94
24/10/2025 14:19:34.003 1 000   15.926
      1 000 15.926
      1 000 15.926
24/10/2025 14:17:32.605 1   15.93
      1 15.93
      1 15.93
24/10/2025 14:08:09.316 9   15.916
      9 15.916
      9 15.916
24/10/2025 14:00:19.443 125   15.91
      125 15.91
      125 15.91
24/10/2025 14:00:06.654 800   15.916
      800 15.916
      800 15.916
24/10/2025 13:58:04.433 80   15.912
      80 15.912
      80 15.912
24/10/2025 13:51:28.480 15   15.914
      15 15.914
      15 15.914
24/10/2025 13:50:17.826 32   15.908
      32 15.908
      32 15.908
24/10/2025 13:42:59.358 340   15.886
      340 15.886
      340 15.886
24/10/2025 13:39:12.481 340   15.886
      340 15.886
      340 15.886
24/10/2025 13:37:20.421 113   15.888
      113 15.888
      113 15.888
24/10/2025 13:36:46.505 10   15.88
      10 15.88
      10 15.88
24/10/2025 13:33:28.486 300   15.88
      300 15.88
      300 15.88
24/10/2025 13:29:04.657 1   15.88
      1 15.88
      1 15.88
24/10/2025 13:27:38.280 50   15.878
      50 15.878
      50 15.878
24/10/2025 13:23:36.789 3   15.894
      3 15.894
      3 15.894
24/10/2025 13:23:19.790 1   15.898
      1 15.898
      1 15.898
24/10/2025 13:20:52.460 2 300   15.89
      2 000 15.89
      2 300 15.89
      300 15.89
24/10/2025 13:11:11.073 15   15.92
      15 15.92
      15 15.92
24/10/2025 13:05:50.924 40   15.936
      40 15.936
      40 15.936
24/10/2025 13:02:22.790 5   15.936
      5 15.936
      5 15.936
24/10/2025 12:59:15.826 126   15.928
      126 15.928
      126 15.928
24/10/2025 12:51:59.159 15   15.972
      15 15.972
      15 15.972
24/10/2025 12:48:19.742 200   15.984
      200 15.984
      200 15.984
24/10/2025 12:47:43.584 2 500   15.986
      2 500 15.986
      2 500 15.986
24/10/2025 12:47:25.960 400   15.98
      400 15.98
      400 15.98
24/10/2025 12:31:04.123 280   15.99
      280 15.99
      280 15.99
24/10/2025 12:29:38.536 250   15.98
      250 15.98
      250 15.98
24/10/2025 12:29:38.480 742   15.972
      742 15.972
      742 15.972
24/10/2025 12:28:59.185 4 600   15.972
      4 600 15.972
      4 600 15.972
24/10/2025 12:25:13.078 300   15.958
      300 15.958
      300 15.958
24/10/2025 12:24:01.994 10   15.962
      10 15.962
      10 15.962
24/10/2025 12:21:27.955 51   15.95
      51 15.95
      51 15.95
24/10/2025 12:15:38.870 3 000   15.956
      3 000 15.956
      3 000 15.956
24/10/2025 12:15:21.227 4 388   15.958
      4 388 15.958
      4 388 15.958
24/10/2025 12:14:04.064 49   15.95
      49 15.95
      49 15.95
24/10/2025 12:13:21.013 2 000   15.958
      2 000 15.958
      2 000 15.958
24/10/2025 12:11:06.946 4 443   15.956
      4 443 15.956
      4 443 15.956
24/10/2025 12:07:12.698 1   15.968
      1 15.968
      1 15.968
24/10/2025 12:00:45.617 200   15.96
      200 15.96
      200 15.96
24/10/2025 11:58:38.196 800   15.97
      800 15.97
      800 15.97
24/10/2025 11:58:29.927 4 600   15.97
      4 600 15.97
      4 600 15.97
24/10/2025 11:54:45.649 4 600   15.97
      4 600 15.97
      4 600 15.97
24/10/2025 11:53:18.072 250   15.976
      250 15.976
      250 15.976
24/10/2025 11:45:18.659 320   15.956
      320 15.956
      320 15.956
24/10/2025 11:45:00.217 13   15.958
      13 15.958
      13 15.958
24/10/2025 11:44:39.147 218   15.96
      218 15.96
      218 15.96
24/10/2025 11:38:20.333 100   15.97
      100 15.97
      100 15.97
24/10/2025 11:33:26.983 32   15.946
      32 15.946
      32 15.946
24/10/2025 11:32:39.140 15   15.94
      15 15.94
      15 15.94
24/10/2025 11:30:38.814 310   15.95
      310 15.95
      310 15.95
24/10/2025 11:21:22.291 373   15.966
      373 15.966
      373 15.966
24/10/2025 11:16:54.490 50   15.954
      50 15.954
      50 15.954
24/10/2025 11:12:29.253 100   15.94
      100 15.94
      100 15.94
24/10/2025 11:10:37.408 252   15.936
      252 15.936
      252 15.936
24/10/2025 11:09:24.364 1 000   15.94
      1 000 15.94
      1 000 15.94
24/10/2025 11:07:19.231 1 000   15.942
      1 000 15.942
      1 000 15.942
24/10/2025 11:02:30.943 35   15.93
      35 15.93
      35 15.93
24/10/2025 11:02:05.141 341   15.926
      341 15.926
      341 15.926
24/10/2025 10:57:31.331 2   15.96
      2 15.96
      2 15.96
24/10/2025 10:56:22.750 50   15.968
      50 15.968
      50 15.968
24/10/2025 10:54:05.908 62   15.974
      62 15.974
      62 15.974
24/10/2025 10:50:58.450 185   15.97
      185 15.97
      185 15.97
24/10/2025 10:42:49.077 100   15.976
      100 15.976
      100 15.976
24/10/2025 10:40:34.484 500   15.966
      500 15.966
      500 15.966
24/10/2025 10:35:29.523 150   15.976
      150 15.976
      150 15.976
24/10/2025 10:34:35.263 14   15.978
      14 15.978
      14 15.978
24/10/2025 10:29:08.456 2   15.952
      2 15.952
      2 15.952
24/10/2025 10:24:35.169 1   15.956
      1 15.956
      1 15.956
24/10/2025 10:22:49.541 400   15.958
      400 15.958
      400 15.958
24/10/2025 10:22:40.777 600   15.952
      600 15.952
      600 15.952
24/10/2025 10:22:31.222 215   15.954
      215 15.954
      215 15.954
24/10/2025 10:21:14.866 3 000   15.94
      3 000 15.94
      3 000 15.94
24/10/2025 10:19:51.818 1   15.936
      1 15.936
      1 15.936
24/10/2025 10:19:14.495 2   15.93
      2 15.93
      2 15.93
24/10/2025 10:18:43.253 134   15.944
      134 15.944
      134 15.944
24/10/2025 10:17:47.925 140   15.94
      140 15.94
      140 15.94
24/10/2025 10:12:00.894 360   15.98
      360 15.98
      360 15.98
24/10/2025 10:09:54.257 34   15.974
      34 15.974
      34 15.974
24/10/2025 10:03:23.320 1 453   16.014
      1 453 16.014
      1 453 16.014
24/10/2025 10:02:24.078 11   16.016
      11 16.016
      11 16.016
24/10/2025 09:59:27.569 2   15.986
      2 15.986
      2 15.986
24/10/2025 09:57:25.968 405   15.982
      405 15.982
      405 15.982
24/10/2025 09:55:18.625 800   15.966
      800 15.966
      800 15.966
24/10/2025 09:54:51.859 4 000   15.972
      4 000 15.972
      4 000 15.972
24/10/2025 09:54:46.041 100   15.97
      100 15.97
      100 15.97
24/10/2025 09:54:00.961 600   15.972
      600 15.972
      600 15.972
24/10/2025 09:53:39.304 403   15.96
      393 15.96
      403 15.96
      10 15.96
24/10/2025 09:52:15.291 300   15.954
      300 15.954
      300 15.954
24/10/2025 09:46:41.308 1   15.99
      1 15.99
      1 15.99
24/10/2025 09:40:35.091 250   15.98
      250 15.98
      250 15.98
24/10/2025 09:37:45.864 16   16.004
      16 16.004
      16 16.004
24/10/2025 09:36:27.328 2 497   16.016
      2 497 16.016
      2 497 16.016
24/10/2025 09:36:07.671 1 000   16.01
      1 000 16.01
      1 000 16.01
24/10/2025 09:35:32.256 100   16.016
      100 16.016
      100 16.016
24/10/2025 09:33:19.554 2 179   16.00
      12 16.00
      330 16.00
      40 16.00
      100 16.00
      80 16.00
      500 16.00
      2 179 16.00
      17 16.00
      100 16.00
      1 000 16.00
24/10/2025 09:33:07.551 99   15.99
      99 15.99
      99 15.99
24/10/2025 09:31:04.104 1   15.988
      1 15.988
      1 15.988
24/10/2025 09:30:04.992 4 500   16.00
      40 16.00
      150 16.00
      60 16.00
      1 200 16.00
      750 16.00
      4 500 16.00
      2 000 16.00
      100 16.00
      200 16.00
24/10/2025 09:30:04.923 280   15.99
      280 15.99
      280 15.99
24/10/2025 09:29:50.021 788   15.982
      788 15.982
      788 15.982
24/10/2025 09:29:11.826 5   15.97
      5 15.97
      5 15.97
24/10/2025 09:27:38.654 1   15.946
      1 15.946
      1 15.946
24/10/2025 09:26:51.717 270   15.936
      270 15.936
      270 15.936
24/10/2025 09:25:36.760 34   15.96
      34 15.96
      34 15.96
24/10/2025 09:23:18.112 10   15.982
      10 15.982
      10 15.982
24/10/2025 09:22:32.348 24   15.98
      24 15.98
      24 15.98
24/10/2025 09:21:44.857 1   15.97
      1 15.97
      1 15.97
24/10/2025 09:21:43.952 469   15.97
      469 15.97
      469 15.97
24/10/2025 09:21:01.248 25   15.988
      25 15.988
      25 15.988
24/10/2025 09:18:17.924 200   15.974
      200 15.974
      200 15.974
24/10/2025 09:16:28.505 100   15.974
      100 15.974
      100 15.974
24/10/2025 09:15:52.327 3 350   15.966
      3 350 15.966
      3 350 15.966
24/10/2025 09:14:38.604 1   15.966
      1 15.966
      1 15.966
24/10/2025 09:07:25.711 1 250   15.966
      1 250 15.966
      1 250 15.966
24/10/2025 09:06:28.201 62   15.984
      62 15.984
      62 15.984
24/10/2025 09:06:18.613 300   15.98
      300 15.98
      300 15.98
24/10/2025 09:06:12.147 2 997   15.95
      2 997 15.95
      2 997 15.95
24/10/2025 09:05:49.572 100   15.92
      100 15.92
      100 15.92
24/10/2025 09:04:34.917 1 000   15.902
      1 000 15.902
      1 000 15.902
24/10/2025 09:03:22.089 1   15.932
      1 15.932
      1 15.932
24/10/2025 09:02:52.111 2   15.924
      2 15.924
      2 15.924
24/10/2025 09:02:40.383 160   15.93
      160 15.93
      160 15.93
24/10/2025 09:02:26.414 2 000   15.92
      2 000 15.92
      2 000 15.92
24/10/2025 09:02:06.612 1 000   15.91
      1 000 15.91
      1 000 15.91
24/10/2025 09:01:58.505 2 356   15.90
      100 15.90
      2 356 15.90
      2 200 15.90
      6 15.90
      50 15.90
24/10/2025 09:01:51.105 4 601   15.938
      1 15.938
      3 500 15.938
      494 15.938
      4 600 15.938
      20 15.938
      87 15.938
      300 15.938
      200 15.938
24/10/2025 08:51:05.962 300   15.72
      300 15.72
      300 15.72
24/10/2025 08:50:06.550 80   15.72
      80 15.72
      80 15.72
24/10/2025 08:41:12.973 135   15.748
      135 15.748
      135 15.748
24/10/2025 08:41:12.969 365   15.66
      365 15.66
      365 15.66
24/10/2025 08:38:09.669 300   15.658
      300 15.658
      300 15.658
24/10/2025 08:36:17.219 750   15.65
      750 15.65
      750 15.65
24/10/2025 08:31:55.209 200   15.65
      200 15.65
      200 15.65
24/10/2025 08:24:28.509 135   15.746
      135 15.746
      2 15.746
      13 15.746
      120 15.746
24/10/2025 08:24:28.480 365   15.58
      365 15.58
      365 15.58
24/10/2025 08:23:29.692 340   15.694
      340 15.694
      178 15.694
      162 15.694
24/10/2025 08:14:32.361 26   15.45
      26 15.45
      26 15.45
24/10/2025 08:02:23.287 8   15.434
      8 15.434
      8 15.434
24/10/2025 08:00:08.690 10   15.54
      10 15.54
      10 15.54
24/10/2025 08:00:07.390 68   15.65
      68 15.65
      68 15.65
24/10/2025 07:39:58.808 30   15.532
      30 15.532
      30 15.532
24/10/2025 07:39:21.767 300   15.65
      300 15.65
      300 15.65
24/10/2025 07:36:38.195 170   15.65
      170 15.65
      170 15.65
24/10/2025 07:35:35.482 330   15.648
      330 15.648
      330 15.648
24/10/2025 07:35:23.823 500   15.63
      500 15.63
      500 15.63
24/10/2025 07:33:15.112 300   15.648
      300 15.648
      300 15.648
24/10/2025 07:31:07.338 300   15.648
      150 15.648
      150 15.648
      300 15.648
24/10/2025 07:30:00.323 350   15.60
      350 15.60
      350 15.60
24/10/2025 07:30:00.292 650   15.52
      650 15.52
      650 15.52
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)