ConocoPhillips

102

94

83.55

Date Time Volume Order Volume Price
13/06/2025 21:44:01.946 80   83.55
      80 83.55
      80 83.55
13/06/2025 20:25:41.813 1   83.38
      1 83.38
      1 83.38
13/06/2025 20:19:13.422 25   83.45
      25 83.45
      25 83.45
13/06/2025 19:14:06.804 120   83.28
      120 83.28
      120 83.28
13/06/2025 18:19:29.621 10   82.95
      10 82.95
      10 82.95
13/06/2025 17:51:12.487 59   82.95
      59 82.95
      59 82.95
13/06/2025 17:14:42.652 40   83.03
      40 83.03
      40 83.03
13/06/2025 17:14:37.460 14   82.93
      14 82.93
      14 82.93
13/06/2025 17:04:11.495 100   82.95
      100 82.95
      100 82.95
13/06/2025 16:54:28.166 10   83.06
      10 83.06
      10 83.06
13/06/2025 15:53:08.940 1   84.01
      1 84.01
      1 84.01
13/06/2025 15:51:39.444 14   84.04
      14 84.04
      14 84.04
13/06/2025 15:45:37.945 1   84.32
      1 84.32
      1 84.32
13/06/2025 15:36:25.378 1   84.27
      1 84.27
      1 84.27
13/06/2025 15:31:12.496 3   84.39
      3 84.39
      3 84.39
13/06/2025 15:30:59.934 151   84.60
      1 84.60
      50 84.60
      20 84.60
      131 84.60
      100 84.60
13/06/2025 15:23:35.255 100   85.59
      100 85.59
      100 85.59
13/06/2025 15:18:35.467 10   85.32
      10 85.32
      10 85.32
13/06/2025 15:18:06.322 1   85.80
      1 85.80
      1 85.80
13/06/2025 14:13:32.321 12   85.80
      12 85.80
      12 85.80
13/06/2025 14:09:09.982 20   85.79
      20 85.79
      20 85.79
13/06/2025 13:34:59.029 30   85.84
      30 85.84
      30 85.84
13/06/2025 13:32:29.054 100   85.19
      100 85.19
      100 85.19
13/06/2025 12:39:51.396 1   85.91
      1 85.91
      1 85.91
13/06/2025 12:38:15.772 29   85.85
      29 85.85
      29 85.85
13/06/2025 12:31:07.303 30   86.39
      30 86.39
      30 86.39
13/06/2025 12:30:49.853 120   86.39
      120 86.39
      120 86.39
13/06/2025 12:23:19.822 43   85.28
      43 85.28
      43 85.28
13/06/2025 12:23:05.734 120   85.42
      120 85.42
      120 85.42
13/06/2025 12:19:07.704 50   86.14
      50 86.14
      50 86.14
13/06/2025 12:15:48.464 18   86.00
      18 86.00
      18 86.00
13/06/2025 12:15:48.387 10   85.70
      10 85.70
      10 85.70
13/06/2025 12:15:48.351 50   85.60
      50 85.60
      50 85.60
13/06/2025 12:06:10.579 30   85.69
      30 85.69
      30 85.69
13/06/2025 11:27:39.811 3   85.64
      3 85.64
      3 85.64
13/06/2025 11:22:38.181 45   85.06
      45 85.06
      45 85.06
13/06/2025 11:22:34.412 120   85.06
      120 85.06
      120 85.06
13/06/2025 11:11:19.136 80   85.66
      80 85.66
      80 85.66
13/06/2025 11:11:10.355 120   85.55
      120 85.55
      120 85.55
13/06/2025 11:06:50.650 20   85.55
      20 85.55
      20 85.55
13/06/2025 11:02:08.259 58   85.58
      58 85.58
      58 85.58
13/06/2025 10:45:30.465 3   85.75
      3 85.75
      3 85.75
13/06/2025 10:38:34.204 1   85.89
      1 85.89
      1 85.89
13/06/2025 10:32:06.412 50   85.70
      50 85.70
      50 85.70
13/06/2025 10:31:02.717 39   85.69
      39 85.69
      39 85.69
13/06/2025 10:08:24.934 8   85.99
      8 85.99
      8 85.99
13/06/2025 10:08:08.816 81   85.99
      81 85.99
      81 85.99
13/06/2025 10:07:58.780 59   85.99
      59 85.99
      59 85.99
13/06/2025 09:56:27.297 20   85.01
      20 85.01
      20 85.01
13/06/2025 09:48:28.093 1   85.99
      1 85.99
      1 85.99
13/06/2025 09:48:17.931 1   85.01
      1 85.01
      1 85.01
13/06/2025 09:43:46.599 60   85.01
      60 85.01
      60 85.01
13/06/2025 09:43:33.090 100   85.01
      100 85.01
      100 85.01
13/06/2025 09:40:52.261 27   85.01
      27 85.01
      27 85.01
13/06/2025 09:35:47.815 1   85.01
      1 85.01
      1 85.01
13/06/2025 09:33:31.467 100   85.50
      100 85.50
      100 85.50
13/06/2025 09:33:30.870 25   85.99
      25 85.99
      25 85.99
13/06/2025 09:33:22.525 100   85.99
      100 85.99
      100 85.99
13/06/2025 09:31:38.024 80   85.99
      80 85.99
      80 85.99
13/06/2025 09:29:58.689 100   85.74
      100 85.74
      100 85.74
13/06/2025 09:29:53.934 70   85.99
      70 85.99
      70 85.99
13/06/2025 09:29:12.259 70   85.99
      70 85.99
      70 85.99
13/06/2025 09:27:35.070 100   85.20
      100 85.20
      100 85.20
13/06/2025 09:27:25.943 100   85.99
      100 85.99
      100 85.99
13/06/2025 09:26:04.810 100   85.99
      100 85.99
      100 85.99
13/06/2025 09:25:10.740 100   85.00
      100 85.00
      100 85.00
13/06/2025 09:25:10.374 80   85.99
      80 85.99
      80 85.99
13/06/2025 09:24:08.745 100   85.99
      100 85.99
      100 85.99
13/06/2025 09:22:28.971 100   85.00
      100 85.00
      100 85.00
13/06/2025 09:22:25.964 100   85.00
      100 85.00
      100 85.00
13/06/2025 09:22:22.812 85   85.50
      85 85.50
      85 85.50
13/06/2025 09:21:56.096 15   85.49
      15 85.49
      15 85.49
13/06/2025 09:21:56.040 85   85.49
      85 85.49
      85 85.49
13/06/2025 09:08:12.997 3   85.99
      3 85.99
      3 85.99
13/06/2025 08:56:17.475 15   85.09
      15 85.09
      15 85.09
13/06/2025 08:56:11.983 100   85.08
      100 85.08
      100 85.08
13/06/2025 08:55:13.102 12   85.08
      12 85.08
      12 85.08
13/06/2025 08:51:35.556 60   85.08
      60 85.08
      60 85.08
13/06/2025 08:49:42.417 105   85.08
      5 85.08
      100 85.08
      5 85.08
      100 85.08
13/06/2025 08:48:29.597 59   85.08
      59 85.08
      59 85.08
13/06/2025 08:46:38.616 42   85.08
      42 85.08
      42 85.08
13/06/2025 08:40:43.549 100   85.10
      100 85.10
      100 85.10
13/06/2025 08:39:19.969 59   85.39
      59 85.39
      59 85.39
13/06/2025 08:21:29.884 100   85.80
      100 85.80
      100 85.80
13/06/2025 08:20:59.676 100   86.49
      100 86.49
      100 86.49
13/06/2025 08:14:46.299 31   86.49
      31 86.49
      31 86.49
13/06/2025 08:11:25.674 30   86.49
      30 86.49
      30 86.49
13/06/2025 07:54:36.851 6   86.49
      6 86.49
      6 86.49
13/06/2025 07:39:22.171 50   86.50
      50 86.50
      50 86.50
13/06/2025 07:39:16.156 58   86.51
      58 86.51
      58 86.51
13/06/2025 07:39:12.851 300   86.80
      242 86.80
      300 86.80
      58 86.80
13/06/2025 07:39:11.098 58   86.51
      58 86.51
      58 86.51
13/06/2025 07:39:04.609 10   86.51
      10 86.51
      10 86.51
13/06/2025 07:33:46.371 228   86.81
      228 86.81
      120 86.81
      5 86.81
      99 86.81
      4 86.81
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)