Tradegate Exchange

BP PLC

411

379

4.1505

Date	Time	Volume	Order Volume	Price
17/04/2025	21:52:46.375	1 200		4.1505
			1 200	4.1505
			1 200	4.1505
17/04/2025	21:51:36.841	835		4.165
			835	4.165
			835	4.165
17/04/2025	21:51:27.093	14 750		4.17
			250	4.17
			13 450	4.17
			14 500	4.17
			1 300	4.17
17/04/2025	21:51:15.159	1 300		4.1705
			1 300	4.1705
			1 300	4.1705
17/04/2025	21:51:07.996	1 300		4.1705
			1 300	4.1705
			1 300	4.1705
17/04/2025	21:50:36.392	1 300		4.1705
			1 300	4.1705
			1 300	4.1705
17/04/2025	21:50:26.746	1 300		4.1705
			1 300	4.1705
			1 300	4.1705
17/04/2025	21:47:25.165	550		4.18
			550	4.18
			550	4.18
17/04/2025	21:45:24.920	25		4.1705
			25	4.1705
			25	4.1705
17/04/2025	21:39:18.906	200		4.187
			200	4.187
			200	4.187
17/04/2025	21:33:20.053	15		4.1885
			15	4.1885
			15	4.1885
17/04/2025	21:21:40.854	1 000		4.1835
			1 000	4.1835
			1 000	4.1835
17/04/2025	21:03:22.727	111		4.19
			111	4.19
			111	4.19
17/04/2025	20:59:49.456	3 000		4.196
			1 300	4.196
			1 700	4.196
			3 000	4.196
17/04/2025	20:59:39.504	1 300		4.1965
			1 300	4.1965
			1 300	4.1965
17/04/2025	20:57:22.143	1 300		4.1965
			1 300	4.1965
			1 300	4.1965
17/04/2025	20:56:51.904	1 300		4.1965
			1 300	4.1965
			1 300	4.1965
17/04/2025	20:44:29.544	400		4.2065
			400	4.2065
			400	4.2065
17/04/2025	20:38:19.842	2		4.2065
			2	4.2065
			2	4.2065
17/04/2025	20:37:04.199	38		4.1965
			38	4.1965
			38	4.1965
17/04/2025	20:34:24.431	300		4.2065
			300	4.2065
			300	4.2065
17/04/2025	20:29:14.457	200		4.2065
			200	4.2065
			200	4.2065
17/04/2025	20:26:55.726	5 500		4.20
			5 500	4.20
			5 500	4.20
17/04/2025	20:26:36.332	1 000		4.1995
			1 000	4.1995
			1 000	4.1995
17/04/2025	20:25:41.620	90		4.1995
			90	4.1995
			90	4.1995
17/04/2025	20:24:57.736	70		4.1995
			70	4.1995
			70	4.1995
17/04/2025	20:13:49.626	1 000		4.205
			1 000	4.205
			1 000	4.205
17/04/2025	20:13:27.694	800		4.2045
			800	4.2045
			800	4.2045
17/04/2025	20:01:13.112	24		4.1965
			24	4.1965
			24	4.1965
17/04/2025	20:01:02.156	150		4.2045
			150	4.2045
			150	4.2045
17/04/2025	19:44:51.881	787		4.2045
			787	4.2045
			787	4.2045
17/04/2025	19:44:44.424	1 213		4.2045
			1 213	4.2045
			1 213	4.2045
17/04/2025	19:39:06.897	500		4.1965
			500	4.1965
			500	4.1965
17/04/2025	19:39:05.848	700		4.2045
			700	4.2045
			700	4.2045
17/04/2025	19:37:19.442	40		4.208
			40	4.208
			40	4.208
17/04/2025	19:30:27.988	100		4.2055
			100	4.2055
			100	4.2055
17/04/2025	19:21:51.513	3 793		4.2085
			3 793	4.2085
			3 793	4.2085
17/04/2025	19:21:37.442	1 807		4.2085
			507	4.2085
			1 300	4.2085
			1 807	4.2085
17/04/2025	19:16:35.521	30		4.2085
			30	4.2085
			30	4.2085
17/04/2025	19:08:25.661	13		4.1905
			13	4.1905
			13	4.1905
17/04/2025	19:03:00.501	150		4.2085
			150	4.2085
			150	4.2085
17/04/2025	19:01:46.783	355		4.2085
			355	4.2085
			355	4.2085
17/04/2025	19:00:59.886	48		4.2085
			48	4.2085
			48	4.2085
17/04/2025	18:55:11.463	1		4.2085
			1	4.2085
			1	4.2085
17/04/2025	18:54:16.420	15		4.2085
			15	4.2085
			15	4.2085
17/04/2025	18:51:44.031	100		4.2085
			100	4.2085
			100	4.2085
17/04/2025	18:50:50.526	3		4.1905
			3	4.1905
			3	4.1905
17/04/2025	18:50:00.109	11		4.2085
			11	4.2085
			11	4.2085
17/04/2025	18:44:18.040	700		4.1905
			700	4.1905
			700	4.1905
17/04/2025	18:43:18.079	4 700		4.2095
			4 700	4.2095
			4 700	4.2095
17/04/2025	18:42:35.130	325		4.2095
			325	4.2095
			325	4.2095
17/04/2025	18:41:10.156	5 000		4.20
			5 000	4.20
			5 000	4.20
17/04/2025	18:40:24.448	1 000		4.20
			333	4.20
			667	4.20
			1 000	4.20
17/04/2025	18:38:08.363	1 300		4.20
			1 300	4.20
			1 300	4.20
17/04/2025	18:37:57.708	1 000		4.197
			1 000	4.197
			1 000	4.197
17/04/2025	18:37:46.157	1 000		4.19
			1 000	4.19
			1 000	4.19
17/04/2025	18:37:41.423	1 000		4.18
			1 000	4.18
			1 000	4.18
17/04/2025	18:37:36.304	20 640		4.17
			20 640	4.17
			5 000	4.17
			14 640	4.17
			1 000	4.17
17/04/2025	18:37:14.647	1 300		4.17
			1 300	4.17
			1 300	4.17
17/04/2025	18:36:49.741	3		4.1895
			3	4.1895
			3	4.1895
17/04/2025	18:36:12.101	150		4.1895
			150	4.1895
			150	4.1895
17/04/2025	18:34:41.891	1 300		4.1915
			1 300	4.1915
			1 300	4.1915
17/04/2025	18:33:28.361	1 300		4.20
			1 300	4.20
			1 300	4.20
17/04/2025	18:31:42.104	150		4.20
			150	4.20
			150	4.20
17/04/2025	18:29:35.247	1		4.2095
			1	4.2095
			1	4.2095
17/04/2025	18:28:39.990	1		4.2095
			1	4.2095
			1	4.2095
17/04/2025	18:27:48.748	1 300		4.21
			1 300	4.21
			1 000	4.21
			300	4.21
17/04/2025	18:27:30.854	2		4.2095
			2	4.2095
			2	4.2095
17/04/2025	18:23:58.158	950		4.2095
			950	4.2095
			950	4.2095
17/04/2025	18:19:42.179	1 300		4.2075
			1 300	4.2075
			1 300	4.2075
17/04/2025	18:13:22.732	100		4.1995
			100	4.1995
			100	4.1995
17/04/2025	18:05:45.091	100		4.1925
			100	4.1925
			100	4.1925
17/04/2025	18:05:20.791	1 300		4.193
			1 300	4.193
			1 300	4.193
17/04/2025	18:04:57.700	100		4.1945
			100	4.1945
			100	4.1945
17/04/2025	18:02:48.358	1 000		4.1945
			1 000	4.1945
			1 000	4.1945
17/04/2025	18:01:56.168	24		4.195
			24	4.195
			24	4.195
17/04/2025	18:00:26.068	400		4.20
			400	4.20
			400	4.20
17/04/2025	17:59:21.905	3		4.1835
			3	4.1835
			3	4.1835
17/04/2025	17:58:54.625	60		4.198
			60	4.198
			60	4.198
17/04/2025	17:57:58.952	120		4.20
			120	4.20
			120	4.20
17/04/2025	17:53:39.233	1 300		4.194
			1 300	4.194
			1 300	4.194
17/04/2025	17:53:10.200	200		4.197
			200	4.197
			200	4.197
17/04/2025	17:52:39.846	1 300		4.204
			1 300	4.204
			1 300	4.204
17/04/2025	17:50:25.921	350		4.2095
			350	4.2095
			350	4.2095
17/04/2025	17:49:36.373	1 000		4.195
			1 000	4.195
			1 000	4.195
17/04/2025	17:49:22.533	460		4.20
			460	4.20
			460	4.20
17/04/2025	17:49:00.784	96		4.2095
			96	4.2095
			96	4.2095
17/04/2025	17:44:55.589	439		4.2095
			439	4.2095
			439	4.2095
17/04/2025	17:39:15.433	800		4.198
			800	4.198
			800	4.198
17/04/2025	17:39:00.941	6 000		4.1965
			6 000	4.1965
			6 000	4.1965
17/04/2025	17:38:58.514	585		4.1975
			568	4.1975
			17	4.1975
			585	4.1975
17/04/2025	17:38:57.702	1 216		4.1975
			1 216	4.1975
			1 216	4.1975
17/04/2025	17:38:31.251	1 216		4.1975
			1 216	4.1975
			1 216	4.1975
17/04/2025	17:37:11.716	242		4.19
			242	4.19
			242	4.19
17/04/2025	17:36:52.776	3		4.1975
			3	4.1975
			3	4.1975
17/04/2025	17:36:23.561	2 508		4.196
			2 508	4.196
			2 508	4.196
17/04/2025	17:36:22.361	4 226		4.196
			226	4.196
			4 226	4.196
			4 000	4.196
17/04/2025	17:27:18.663	2 500		4.1985
			2 500	4.1985
			2 500	4.1985
17/04/2025	17:24:26.768	72		4.1985
			72	4.1985
			72	4.1985
17/04/2025	17:23:36.942	1 250		4.196
			1 250	4.196
			1 250	4.196
17/04/2025	17:20:03.456	8 000		4.2005
			8 000	4.2005
			8 000	4.2005
17/04/2025	17:18:58.741	1 000		4.2025
			1 000	4.2025
			1 000	4.2025
17/04/2025	17:17:37.602	600		4.206
			600	4.206
			600	4.206
17/04/2025	17:17:35.889	5 430		4.20
			2 380	4.20
			300	4.20
			1 500	4.20
			5 430	4.20
			1 250	4.20
17/04/2025	17:17:29.964	5 430		4.1995
			5 430	4.1995
			5 430	4.1995
17/04/2025	17:16:34.089	12 000		4.195
			12 000	4.195
			12 000	4.195
17/04/2025	17:16:33.072	100		4.1985
			100	4.1985
			100	4.1985
17/04/2025	17:06:23.422	2 000		4.19
			1 000	4.19
			2 000	4.19
			1 000	4.19
17/04/2025	17:06:10.004	2 000		4.1895
			2 000	4.1895
			2 000	4.1895
17/04/2025	17:05:14.363	262		4.184
			262	4.184
			262	4.184
17/04/2025	17:04:58.304	1 000		4.1805
			1 000	4.1805
			1 000	4.1805
17/04/2025	17:00:44.960	600		4.173
			600	4.173
			600	4.173
17/04/2025	16:58:31.485	2 801		4.1815
			2 801	4.1815
			2 801	4.1815
17/04/2025	16:58:06.892	400		4.1835
			400	4.1835
			400	4.1835
17/04/2025	16:57:27.996	100		4.183
			100	4.183
			100	4.183
17/04/2025	16:56:58.813	110		4.1855
			110	4.1855
			110	4.1855
17/04/2025	16:55:27.030	500		4.189
			500	4.189
			500	4.189
17/04/2025	16:53:51.658	11 292		4.1845
			11 292	4.1845
			11 292	4.1845
17/04/2025	16:53:33.875	3 500		4.1845
			3 500	4.1845
			3 500	4.1845
17/04/2025	16:52:58.987	1 998		4.1835
			1 998	4.1835
			1 998	4.1835
17/04/2025	16:51:53.235	110		4.184
			110	4.184
			110	4.184
17/04/2025	16:49:40.289	1 000		4.1835
			1 000	4.1835
			1 000	4.1835
17/04/2025	16:47:28.019	1 750		4.18
			1 750	4.18
			1 750	4.18
17/04/2025	16:42:42.534	300		4.176
			300	4.176
			300	4.176
17/04/2025	16:41:56.921	1		4.1795
			1	4.1795
			1	4.1795
17/04/2025	16:41:50.883	1		4.1795
			1	4.1795
			1	4.1795
17/04/2025	16:40:56.130	1		4.176
			1	4.176
			1	4.176
17/04/2025	16:39:36.278	61		4.1655
			61	4.1655
			61	4.1655
17/04/2025	16:39:02.959	2		4.1695
			2	4.1695
			2	4.1695
17/04/2025	16:38:45.955	157		4.1655
			157	4.1655
			157	4.1655
17/04/2025	16:37:20.162	630		4.1675
			630	4.1675
			630	4.1675
17/04/2025	16:36:45.890	630		4.1665
			630	4.1665
			630	4.1665
17/04/2025	16:33:38.576	194		4.1615
			194	4.1615
			194	4.1615
17/04/2025	16:23:18.862	1 452		4.165
			1 452	4.165
			1 452	4.165
17/04/2025	16:16:58.786	573		4.166
			173	4.166
			573	4.166
			400	4.166
17/04/2025	16:13:59.688	75		4.17
			75	4.17
			75	4.17
17/04/2025	16:12:51.729	202		4.1715
			202	4.1715
			202	4.1715
17/04/2025	16:11:17.909	50		4.174
			50	4.174
			50	4.174
17/04/2025	16:07:26.969	2 000		4.173
			2 000	4.173
			2 000	4.173
17/04/2025	16:07:18.566	250		4.1745
			250	4.1745
			250	4.1745
17/04/2025	16:03:53.004	505		4.1725
			505	4.1725
			505	4.1725
17/04/2025	16:01:50.012	700		4.185
			700	4.185
			700	4.185
17/04/2025	16:01:38.303	2 500		4.18
			2 500	4.18
			2 500	4.18
17/04/2025	16:01:04.624	12 000		4.18
			12 000	4.18
			2 000	4.18
			10 000	4.18
17/04/2025	16:00:36.870	270		4.179
			270	4.179
			270	4.179
17/04/2025	16:00:03.928	14		4.1795
			14	4.1795
			14	4.1795
17/04/2025	15:59:18.603	317		4.179
			317	4.179
			317	4.179
17/04/2025	15:58:34.817	72		4.1735
			72	4.1735
			72	4.1735
17/04/2025	15:55:37.950	1		4.175
			1	4.175
			1	4.175
17/04/2025	15:54:00.016	170		4.1795
			170	4.1795
			170	4.1795
17/04/2025	15:52:12.812	1 000		4.175
			1 000	4.175
			1 000	4.175
17/04/2025	15:43:46.970	1 000		4.175
			1 000	4.175
			1 000	4.175
17/04/2025	15:43:14.478	3 000		4.17
			3 000	4.17
			3 000	4.17
17/04/2025	15:41:53.641	120		4.1695
			120	4.1695
			120	4.1695
17/04/2025	15:41:13.543	2 000		4.16
			2 000	4.16
			2 000	4.16
17/04/2025	15:40:59.512	2 000		4.1595
			2 000	4.1595
			2 000	4.1595
17/04/2025	15:38:23.524	300		4.1655
			300	4.1655
			300	4.1655
17/04/2025	15:33:31.408	400		4.156
			400	4.156
			400	4.156
17/04/2025	15:31:01.325	1 000		4.15
			1 000	4.15
			1 000	4.15
17/04/2025	15:29:59.592	1 000		4.148
			1 000	4.148
			1 000	4.148
17/04/2025	15:28:29.296	288		4.1515
			288	4.1515
			288	4.1515
17/04/2025	15:28:22.379	1 229		4.1505
			1 229	4.1505
			1 229	4.1505
17/04/2025	15:26:51.601	626		4.1525
			626	4.1525
			626	4.1525
17/04/2025	15:24:40.446	960		4.1635
			960	4.1635
			960	4.1635
17/04/2025	15:24:09.980	24		4.1665
			24	4.1665
			24	4.1665
17/04/2025	15:23:46.468	521		4.1625
			521	4.1625
			521	4.1625
17/04/2025	15:19:10.438	627		4.161
			627	4.161
			627	4.161
17/04/2025	15:16:47.678	2 500		4.16
			2 500	4.16
			2 500	4.16
17/04/2025	15:13:57.681	1 200		4.164
			1 200	4.164
			1 200	4.164
17/04/2025	15:13:25.036	1 000		4.163
			1 000	4.163
			1 000	4.163
17/04/2025	15:12:04.849	1 840		4.16
			1 840	4.16
			1 840	4.16
17/04/2025	15:10:48.082	12 500		4.154
			12 500	4.154
			12 500	4.154
17/04/2025	15:06:22.955	1 000		4.151
			1 000	4.151
			1 000	4.151
17/04/2025	15:05:11.584	1 006		4.156
			1 006	4.156
			1 006	4.156
17/04/2025	15:03:23.492	1 277		4.159
			1 277	4.159
			1 277	4.159
17/04/2025	15:01:34.267	184		4.1525
			184	4.1525
			184	4.1525
17/04/2025	15:01:21.720	1 000		4.153
			1 000	4.153
			1 000	4.153
17/04/2025	15:01:19.001	800		4.152
			800	4.152
			800	4.152
17/04/2025	15:00:46.980	905		4.1515
			905	4.1515
			905	4.1515
17/04/2025	15:00:04.235	2 000		4.15
			2 000	4.15
			2 000	4.15
17/04/2025	15:00:00.492	2 000		4.1505
			2 000	4.1505
			2 000	4.1505
17/04/2025	14:58:34.853	5		4.1525
			5	4.1525
			5	4.1525
17/04/2025	14:55:05.634	1 229		4.1525
			1 229	4.1525
			1 229	4.1525
17/04/2025	14:52:23.958	4		4.1525
			4	4.1525
			4	4.1525
17/04/2025	14:50:33.575	1 229		4.1525
			1 229	4.1525
			1 229	4.1525
17/04/2025	14:50:24.309	400		4.1525
			400	4.1525
			400	4.1525
17/04/2025	14:49:29.633	771		4.1525
			771	4.1525
			771	4.1525
17/04/2025	14:49:23.628	1 229		4.1525
			1 229	4.1525
			1 229	4.1525
17/04/2025	14:46:52.269	754		4.1525
			754	4.1525
			754	4.1525
17/04/2025	14:44:07.191	124		4.1525
			124	4.1525
			124	4.1525
17/04/2025	14:42:33.155	10		4.1505
			10	4.1505
			10	4.1505
17/04/2025	14:40:18.432	150		4.1495
			150	4.1495
			150	4.1495
17/04/2025	14:38:42.326	600		4.147
			600	4.147
			600	4.147
17/04/2025	14:37:05.791	50		4.1455
			50	4.1455
			50	4.1455
17/04/2025	14:35:44.281	2 000		4.143
			2 000	4.143
			2 000	4.143
17/04/2025	14:35:01.706	3		4.1485
			3	4.1485
			3	4.1485
17/04/2025	14:34:30.638	300		4.148
			50	4.148
			250	4.148
			300	4.148
17/04/2025	14:34:15.676	1 000		4.14
			1 000	4.14
			1 000	4.14
17/04/2025	14:34:15.573	13		4.1385
			13	4.1385
			13	4.1385
17/04/2025	14:33:46.562	1 233		4.1395
			1 233	4.1395
			1 233	4.1395
17/04/2025	14:32:46.552	415		4.136
			415	4.136
			415	4.136
17/04/2025	14:32:28.629	2 500		4.1385
			2 500	4.1385
			2 500	4.1385
17/04/2025	14:30:07.892	400		4.14
			400	4.14
			400	4.14
17/04/2025	14:30:05.053	100		4.14
			100	4.14
			100	4.14
17/04/2025	14:27:46.836	10		4.1345
			10	4.1345
			10	4.1345
17/04/2025	14:27:24.093	113		4.1385
			113	4.1385
			113	4.1385
17/04/2025	14:25:56.347	630		4.136
			630	4.136
			630	4.136
17/04/2025	14:24:36.183	500		4.133
			500	4.133
			500	4.133
17/04/2025	14:23:34.694	630		4.135
			630	4.135
			630	4.135
17/04/2025	14:19:41.085	25		4.1315
			25	4.1315
			25	4.1315
17/04/2025	14:17:52.302	434		4.1275
			434	4.1275
			434	4.1275
17/04/2025	14:07:11.314	1 250		4.1225
			1 250	4.1225
			1 250	4.1225
17/04/2025	14:02:27.537	2 500		4.12
			2 500	4.12
			2 500	4.12
17/04/2025	14:02:26.835	100		4.12
			100	4.12
			100	4.12
17/04/2025	13:55:53.735	2 500		4.12
			2 500	4.12
			2 500	4.12
17/04/2025	13:55:38.669	2 500		4.1195
			2 500	4.1195
			2 500	4.1195
17/04/2025	13:55:23.377	500		4.1195
			500	4.1195
			500	4.1195
17/04/2025	13:52:17.934	300		4.1245
			300	4.1245
			300	4.1245
17/04/2025	13:51:14.565	2 500		4.1265
			2 500	4.1265
			2 500	4.1265
17/04/2025	13:50:59.359	968		4.1255
			968	4.1255
			968	4.1255
17/04/2025	13:50:39.648	1 225		4.1255
			1 225	4.1255
			1 225	4.1255
17/04/2025	13:47:13.102	1 450		4.12
			450	4.12
			1 000	4.12
			1 450	4.12
17/04/2025	13:47:09.648	1 450		4.1195
			1 450	4.1195
			1 450	4.1195
17/04/2025	13:46:55.208	1		4.1195
			1	4.1195
			1	4.1195
17/04/2025	13:45:08.471	3		4.111
			3	4.111
			3	4.111
17/04/2025	13:40:34.040	500		4.1105
			500	4.1105
			500	4.1105
17/04/2025	13:23:10.838	3		4.1115
			3	4.1115
			3	4.1115
17/04/2025	13:22:52.620	3		4.1165
			3	4.1165
			3	4.1165
17/04/2025	13:18:07.687	1		4.118
			1	4.118
			1	4.118
17/04/2025	13:16:49.622	100		4.1195
			100	4.1195
			100	4.1195
17/04/2025	13:16:16.924	600		4.1195
			600	4.1195
			600	4.1195
17/04/2025	13:14:24.368	973		4.1135
			973	4.1135
			973	4.1135
17/04/2025	13:11:17.646	30		4.1095
			30	4.1095
			30	4.1095
17/04/2025	13:11:02.106	244		4.1095
			244	4.1095
			244	4.1095
17/04/2025	13:09:18.372	2 500		4.113
			2 500	4.113
			2 500	4.113
17/04/2025	13:05:09.799	1		4.1155
			1	4.1155
			1	4.1155
17/04/2025	13:05:08.792	1 000		4.1155
			1 000	4.1155
			1 000	4.1155
17/04/2025	13:03:04.238	450		4.116
			450	4.116
			450	4.116
17/04/2025	12:57:05.152	3 000		4.1135
			3 000	4.1135
			3 000	4.1135
17/04/2025	12:56:47.360	3 000		4.114
			3 000	4.114
			3 000	4.114
17/04/2025	12:55:04.623	312		4.1175
			312	4.1175
			312	4.1175
17/04/2025	12:38:13.955	1 500		4.1075
			1 500	4.1075
			1 500	4.1075
17/04/2025	12:35:10.411	900		4.1075
			900	4.1075
			900	4.1075
17/04/2025	12:33:07.859	340		4.105
			340	4.105
			340	4.105
17/04/2025	12:32:13.194	3		4.0995
			3	4.0995
			3	4.0995
17/04/2025	12:31:44.063	505		4.1025
			505	4.1025
			505	4.1025
17/04/2025	12:30:18.321	624		4.102
			624	4.102
			624	4.102
17/04/2025	12:29:41.509	250		4.102
			250	4.102
			250	4.102
17/04/2025	12:25:25.717	1 311		4.0965
			1 311	4.0965
			1 311	4.0965
17/04/2025	12:21:40.437	500		4.0985
			500	4.0985
			500	4.0985
17/04/2025	12:18:17.129	1 000		4.0995
			1 000	4.0995
			1 000	4.0995
17/04/2025	12:17:47.171	13		4.101
			13	4.101
			13	4.101
17/04/2025	12:17:24.773	2 912		4.10
			125	4.10
			1 000	4.10
			600	4.10
			600	4.10
			87	4.10
			2 912	4.10
			500	4.10
17/04/2025	12:08:42.682	300		4.113
			300	4.113
			300	4.113
17/04/2025	12:03:23.745	500		4.112
			500	4.112
			500	4.112
17/04/2025	12:03:10.657	12 000		4.1115
			12 000	4.1115
			12 000	4.1115
17/04/2025	11:55:03.005	150		4.11
			150	4.11
			150	4.11
17/04/2025	11:53:18.627	150		4.1085
			150	4.1085
			150	4.1085
17/04/2025	11:53:00.023	880		4.1055
			880	4.1055
			880	4.1055
17/04/2025	11:51:17.788	290		4.108
			290	4.108
			290	4.108
17/04/2025	11:48:43.538	632		4.108
			632	4.108
			632	4.108
17/04/2025	11:44:41.021	632		4.1085
			632	4.1085
			632	4.1085
17/04/2025	11:42:52.079	350		4.1075
			350	4.1075
			350	4.1075
17/04/2025	11:39:08.750	1 265		4.109
			1 265	4.109
			1 265	4.109
17/04/2025	11:38:01.888	400		4.108
			400	4.108
			400	4.108
17/04/2025	11:30:25.318	125		4.114
			125	4.114
			125	4.114
17/04/2025	11:29:22.590	23 155		4.114
			23 155	4.114
			23 155	4.114
17/04/2025	11:29:08.890	12 000		4.11
			12 000	4.11
			12 000	4.11
17/04/2025	11:27:35.909	787		4.1075
			787	4.1075
			787	4.1075
17/04/2025	11:26:01.427	799		4.107
			799	4.107
			799	4.107
17/04/2025	11:25:49.104	1 200		4.1075
			1 200	4.1075
			1 200	4.1075
17/04/2025	11:25:31.405	120		4.1075
			120	4.1075
			120	4.1075
17/04/2025	11:25:19.223	1 000		4.1085
			1 000	4.1085
			1 000	4.1085
17/04/2025	11:20:06.025	30		4.1085
			30	4.1085
			30	4.1085
17/04/2025	11:19:14.829	550		4.1065
			550	4.1065
			550	4.1065
17/04/2025	11:18:26.491	250		4.105
			250	4.105
			250	4.105
17/04/2025	11:18:01.302	80		4.108
			80	4.108
			80	4.108
17/04/2025	11:17:45.776	86		4.1095
			86	4.1095
			86	4.1095
17/04/2025	11:16:32.469	1		4.1105
			1	4.1105
			1	4.1105
17/04/2025	11:15:10.096	2 063		4.108
			2 063	4.108
			2 063	4.108
17/04/2025	11:15:08.399	95		4.11
			95	4.11
			95	4.11
17/04/2025	11:14:25.399	100		4.1155
			100	4.1155
			100	4.1155
17/04/2025	11:13:05.339	500		4.116
			500	4.116
			500	4.116
17/04/2025	11:11:08.265	604		4.116
			604	4.116
			604	4.116
17/04/2025	11:10:41.705	389		4.1165
			389	4.1165
			389	4.1165
17/04/2025	11:08:43.222	2 000		4.1125
			2 000	4.1125
			2 000	4.1125
17/04/2025	11:01:16.892	1 322		4.112
			1 322	4.112
			1 322	4.112
17/04/2025	10:54:18.287	200		4.12
			200	4.12
			200	4.12
17/04/2025	10:47:39.130	250		4.122
			250	4.122
			250	4.122
17/04/2025	10:44:24.141	500		4.1225
			500	4.1225
			500	4.1225
17/04/2025	10:41:15.047	60		4.127
			60	4.127
			60	4.127
17/04/2025	10:37:31.469	150		4.1325
			150	4.1325
			150	4.1325
17/04/2025	10:37:09.531	1 140		4.1315
			1 140	4.1315
			1 140	4.1315
17/04/2025	10:34:37.308	750		4.1275
			750	4.1275
			750	4.1275
17/04/2025	10:29:26.024	250		4.133
			250	4.133
			250	4.133
17/04/2025	10:28:23.964	1 000		4.133
			1 000	4.133
			1 000	4.133
17/04/2025	10:26:11.548	20		4.135
			20	4.135
			20	4.135
17/04/2025	10:25:52.069	3 000		4.1345
			3 000	4.1345
			3 000	4.1345
17/04/2025	10:25:27.849	3 257		4.131
			3 257	4.131
			3 257	4.131
17/04/2025	10:23:50.784	200		4.132
			200	4.132
			200	4.132
17/04/2025	10:18:59.291	400		4.1335
			400	4.1335
			400	4.1335
17/04/2025	10:14:03.379	1 172		4.1365
			1 172	4.1365
			1 172	4.1365
17/04/2025	10:09:32.279	300		4.135
			300	4.135
			300	4.135
17/04/2025	10:08:47.294	6 000		4.138
			6 000	4.138
			6 000	4.138
17/04/2025	10:08:03.546	605		4.1345
			605	4.1345
			605	4.1345
17/04/2025	10:07:50.564	33		4.1355
			33	4.1355
			33	4.1355
17/04/2025	10:07:47.561	1 200		4.1365
			1 200	4.1365
			1 200	4.1365
17/04/2025	10:06:53.662	450		4.1355
			450	4.1355
			450	4.1355
17/04/2025	10:02:06.382	100		4.1365
			100	4.1365
			100	4.1365
17/04/2025	09:54:32.859	100		4.139
			100	4.139
			100	4.139
17/04/2025	09:54:28.847	1 200		4.139
			1 200	4.139
			1 200	4.139
17/04/2025	09:53:54.255	350		4.1405
			350	4.1405
			350	4.1405
17/04/2025	09:51:19.521	26		4.1435
			26	4.1435
			26	4.1435
17/04/2025	09:50:43.326	455		4.144
			455	4.144
			455	4.144
17/04/2025	09:50:37.398	100		4.144
			100	4.144
			100	4.144
17/04/2025	09:49:57.473	5 000		4.1425
			5 000	4.1425
			5 000	4.1425
17/04/2025	09:48:41.514	500		4.151
			500	4.151
			500	4.151
17/04/2025	09:46:50.829	700		4.1525
			700	4.1525
			700	4.1525
17/04/2025	09:44:03.944	1 200		4.15
			1 200	4.15
			1 200	4.15
17/04/2025	09:43:51.769	84		4.1505
			84	4.1505
			84	4.1505
17/04/2025	09:43:36.978	100		4.15
			100	4.15
			100	4.15
17/04/2025	09:43:28.003	3 000		4.1475
			3 000	4.1475
			3 000	4.1475
17/04/2025	09:42:32.523	12 000		4.1475
			12 000	4.1475
			12 000	4.1475
17/04/2025	09:41:33.927	150		4.1535
			150	4.1535
			150	4.1535
17/04/2025	09:40:15.919	7		4.147
			7	4.147
			7	4.147
17/04/2025	09:39:40.666	1 600		4.1505
			1 600	4.1505
			1 600	4.1505

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)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice