BP PLC
- Information
- Last
- Buy
- Sell
285
273
4.7395
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/07/2025 | 21:58:43.571 | 35 | 4.7395 | |
| 35 | 4.7395 | |||
| 35 | 4.7395 | |||
| 29/07/2025 | 21:58:16.427 | 4 195 | 4.74 | |
| 4 195 | 4.74 | |||
| 4 195 | 4.74 | |||
| 29/07/2025 | 21:58:03.468 | 3 000 | 4.734 | |
| 3 000 | 4.734 | |||
| 3 000 | 4.734 | |||
| 29/07/2025 | 21:53:44.830 | 3 000 | 4.74 | |
| 3 000 | 4.74 | |||
| 3 000 | 4.74 | |||
| 29/07/2025 | 21:43:30.528 | 400 | 4.729 | |
| 400 | 4.729 | |||
| 400 | 4.729 | |||
| 29/07/2025 | 21:42:30.661 | 2 000 | 4.731 | |
| 2 000 | 4.731 | |||
| 2 000 | 4.731 | |||
| 29/07/2025 | 21:32:49.393 | 3 000 | 4.7305 | |
| 3 000 | 4.7305 | |||
| 3 000 | 4.7305 | |||
| 29/07/2025 | 21:32:15.994 | 3 000 | 4.73 | |
| 3 000 | 4.73 | |||
| 3 000 | 4.73 | |||
| 29/07/2025 | 21:32:04.514 | 3 000 | 4.7295 | |
| 3 000 | 4.7295 | |||
| 3 000 | 4.7295 | |||
| 29/07/2025 | 21:31:02.987 | 3 000 | 4.7295 | |
| 3 000 | 4.7295 | |||
| 3 000 | 4.7295 | |||
| 29/07/2025 | 21:30:19.666 | 2 200 | 4.7275 | |
| 2 200 | 4.7275 | |||
| 2 200 | 4.7275 | |||
| 29/07/2025 | 21:30:09.408 | 1 800 | 4.727 | |
| 1 800 | 4.727 | |||
| 1 800 | 4.727 | |||
| 29/07/2025 | 21:30:09.336 | 2 200 | 4.727 | |
| 2 200 | 4.727 | |||
| 2 200 | 4.727 | |||
| 29/07/2025 | 21:02:25.077 | 3 000 | 4.721 | |
| 3 000 | 4.721 | |||
| 3 000 | 4.721 | |||
| 29/07/2025 | 21:00:45.305 | 1 058 | 4.7205 | |
| 1 058 | 4.7205 | |||
| 1 058 | 4.7205 | |||
| 29/07/2025 | 20:54:04.598 | 20 | 4.7255 | |
| 20 | 4.7255 | |||
| 20 | 4.7255 | |||
| 29/07/2025 | 20:53:55.360 | 2 000 | 4.728 | |
| 2 000 | 4.728 | |||
| 2 000 | 4.728 | |||
| 29/07/2025 | 20:44:51.314 | 300 | 4.7245 | |
| 300 | 4.7245 | |||
| 300 | 4.7245 | |||
| 29/07/2025 | 20:39:32.690 | 500 | 4.7275 | |
| 500 | 4.7275 | |||
| 500 | 4.7275 | |||
| 29/07/2025 | 20:34:55.790 | 250 | 4.721 | |
| 250 | 4.721 | |||
| 250 | 4.721 | |||
| 29/07/2025 | 20:34:50.748 | 1 | 4.7275 | |
| 1 | 4.7275 | |||
| 1 | 4.7275 | |||
| 29/07/2025 | 20:34:18.072 | 700 | 4.7275 | |
| 700 | 4.7275 | |||
| 700 | 4.7275 | |||
| 29/07/2025 | 20:33:28.844 | 700 | 4.723 | |
| 700 | 4.723 | |||
| 700 | 4.723 | |||
| 29/07/2025 | 20:31:09.935 | 310 | 4.7165 | |
| 310 | 4.7165 | |||
| 310 | 4.7165 | |||
| 29/07/2025 | 20:28:14.835 | 100 | 4.7285 | |
| 100 | 4.7285 | |||
| 100 | 4.7285 | |||
| 29/07/2025 | 20:27:17.245 | 2 000 | 4.7275 | |
| 2 000 | 4.7275 | |||
| 2 000 | 4.7275 | |||
| 29/07/2025 | 20:20:24.584 | 1 | 4.7165 | |
| 1 | 4.7165 | |||
| 1 | 4.7165 | |||
| 29/07/2025 | 20:01:23.150 | 3 000 | 4.722 | |
| 3 000 | 4.722 | |||
| 3 000 | 4.722 | |||
| 29/07/2025 | 20:00:19.099 | 350 | 4.714 | |
| 350 | 4.714 | |||
| 350 | 4.714 | |||
| 29/07/2025 | 19:58:39.996 | 900 | 4.715 | |
| 900 | 4.715 | |||
| 900 | 4.715 | |||
| 29/07/2025 | 19:52:09.320 | 3 | 4.7175 | |
| 3 | 4.7175 | |||
| 3 | 4.7175 | |||
| 29/07/2025 | 19:41:12.291 | 500 | 4.683 | |
| 500 | 4.683 | |||
| 500 | 4.683 | |||
| 29/07/2025 | 19:23:40.507 | 1 000 | 4.675 | |
| 1 000 | 4.675 | |||
| 1 000 | 4.675 | |||
| 29/07/2025 | 19:20:46.559 | 3 000 | 4.683 | |
| 3 000 | 4.683 | |||
| 3 000 | 4.683 | |||
| 29/07/2025 | 19:05:18.569 | 1 | 4.705 | |
| 1 | 4.705 | |||
| 1 | 4.705 | |||
| 29/07/2025 | 19:04:48.791 | 12 | 4.6955 | |
| 12 | 4.6955 | |||
| 12 | 4.6955 | |||
| 29/07/2025 | 18:54:16.950 | 15 | 4.6965 | |
| 15 | 4.6965 | |||
| 15 | 4.6965 | |||
| 29/07/2025 | 18:44:38.754 | 150 | 4.696 | |
| 150 | 4.696 | |||
| 150 | 4.696 | |||
| 29/07/2025 | 18:27:13.337 | 2 500 | 4.698 | |
| 2 500 | 4.698 | |||
| 2 500 | 4.698 | |||
| 29/07/2025 | 18:26:54.029 | 11 | 4.6985 | |
| 11 | 4.6985 | |||
| 11 | 4.6985 | |||
| 29/07/2025 | 17:56:12.601 | 25 | 4.691 | |
| 25 | 4.691 | |||
| 25 | 4.691 | |||
| 29/07/2025 | 17:55:41.739 | 400 | 4.6905 | |
| 400 | 4.6905 | |||
| 400 | 4.6905 | |||
| 29/07/2025 | 17:54:04.280 | 2 000 | 4.6865 | |
| 2 000 | 4.6865 | |||
| 2 000 | 4.6865 | |||
| 29/07/2025 | 17:54:03.189 | 3 000 | 4.6915 | |
| 3 000 | 4.6915 | |||
| 3 000 | 4.6915 | |||
| 29/07/2025 | 17:53:38.012 | 3 000 | 4.7015 | |
| 3 000 | 4.7015 | |||
| 3 000 | 4.7015 | |||
| 29/07/2025 | 17:50:41.010 | 8 | 4.6935 | |
| 8 | 4.6935 | |||
| 8 | 4.6935 | |||
| 29/07/2025 | 17:48:07.973 | 1 000 | 4.7045 | |
| 1 000 | 4.7045 | |||
| 1 000 | 4.7045 | |||
| 29/07/2025 | 17:46:34.935 | 295 | 4.6965 | |
| 295 | 4.6965 | |||
| 295 | 4.6965 | |||
| 29/07/2025 | 17:41:40.363 | 400 | 4.69 | |
| 400 | 4.69 | |||
| 400 | 4.69 | |||
| 29/07/2025 | 17:39:43.389 | 50 | 4.7015 | |
| 50 | 4.7015 | |||
| 50 | 4.7015 | |||
| 29/07/2025 | 17:37:57.281 | 20 | 4.704 | |
| 20 | 4.704 | |||
| 20 | 4.704 | |||
| 29/07/2025 | 17:36:07.522 | 129 | 4.701 | |
| 129 | 4.701 | |||
| 129 | 4.701 | |||
| 29/07/2025 | 17:33:40.439 | 2 | 4.701 | |
| 2 | 4.701 | |||
| 2 | 4.701 | |||
| 29/07/2025 | 17:23:03.673 | 1 900 | 4.701 | |
| 1 900 | 4.701 | |||
| 1 900 | 4.701 | |||
| 29/07/2025 | 17:15:03.977 | 340 | 4.7025 | |
| 340 | 4.7025 | |||
| 340 | 4.7025 | |||
| 29/07/2025 | 17:05:33.532 | 640 | 4.702 | |
| 640 | 4.702 | |||
| 640 | 4.702 | |||
| 29/07/2025 | 17:05:13.540 | 860 | 4.705 | |
| 860 | 4.705 | |||
| 860 | 4.705 | |||
| 29/07/2025 | 17:04:08.763 | 800 | 4.7015 | |
| 800 | 4.7015 | |||
| 800 | 4.7015 | |||
| 29/07/2025 | 16:57:36.580 | 250 | 4.7075 | |
| 250 | 4.7075 | |||
| 250 | 4.7075 | |||
| 29/07/2025 | 16:57:16.202 | 250 | 4.7075 | |
| 250 | 4.7075 | |||
| 250 | 4.7075 | |||
| 29/07/2025 | 16:56:48.182 | 1 000 | 4.7075 | |
| 1 000 | 4.7075 | |||
| 1 000 | 4.7075 | |||
| 29/07/2025 | 16:49:47.455 | 12 | 4.7085 | |
| 12 | 4.7085 | |||
| 12 | 4.7085 | |||
| 29/07/2025 | 16:49:19.214 | 1 200 | 4.71 | |
| 1 200 | 4.71 | |||
| 1 200 | 4.71 | |||
| 29/07/2025 | 16:49:08.847 | 1 200 | 4.7105 | |
| 1 200 | 4.7105 | |||
| 1 200 | 4.7105 | |||
| 29/07/2025 | 16:47:39.251 | 8 | 4.711 | |
| 8 | 4.711 | |||
| 8 | 4.711 | |||
| 29/07/2025 | 16:47:22.922 | 200 | 4.712 | |
| 200 | 4.712 | |||
| 200 | 4.712 | |||
| 29/07/2025 | 16:44:31.447 | 5 000 | 4.714 | |
| 5 000 | 4.714 | |||
| 5 000 | 4.714 | |||
| 29/07/2025 | 16:43:00.352 | 50 | 4.717 | |
| 50 | 4.717 | |||
| 50 | 4.717 | |||
| 29/07/2025 | 16:39:28.791 | 3 225 | 4.7205 | |
| 3 225 | 4.7205 | |||
| 3 225 | 4.7205 | |||
| 29/07/2025 | 16:33:06.001 | 65 | 4.7255 | |
| 65 | 4.7255 | |||
| 65 | 4.7255 | |||
| 29/07/2025 | 16:32:23.170 | 3 000 | 4.7235 | |
| 3 000 | 4.7235 | |||
| 3 000 | 4.7235 | |||
| 29/07/2025 | 16:31:03.798 | 200 | 4.724 | |
| 200 | 4.724 | |||
| 200 | 4.724 | |||
| 29/07/2025 | 16:29:56.898 | 200 | 4.7275 | |
| 200 | 4.7275 | |||
| 200 | 4.7275 | |||
| 29/07/2025 | 16:29:09.221 | 5 500 | 4.7255 | |
| 5 500 | 4.7255 | |||
| 5 500 | 4.7255 | |||
| 29/07/2025 | 16:26:15.705 | 1 800 | 4.725 | |
| 1 800 | 4.725 | |||
| 1 800 | 4.725 | |||
| 29/07/2025 | 16:25:58.882 | 343 | 4.724 | |
| 343 | 4.724 | |||
| 343 | 4.724 | |||
| 29/07/2025 | 16:24:27.269 | 1 000 | 4.7235 | |
| 1 000 | 4.7235 | |||
| 1 000 | 4.7235 | |||
| 29/07/2025 | 16:21:44.361 | 5 500 | 4.7275 | |
| 5 500 | 4.7275 | |||
| 5 500 | 4.7275 | |||
| 29/07/2025 | 16:20:29.304 | 15 | 4.7255 | |
| 15 | 4.7255 | |||
| 15 | 4.7255 | |||
| 29/07/2025 | 16:17:28.871 | 500 | 4.727 | |
| 500 | 4.727 | |||
| 500 | 4.727 | |||
| 29/07/2025 | 16:15:08.200 | 2 000 | 4.725 | |
| 2 000 | 4.725 | |||
| 2 000 | 4.725 | |||
| 29/07/2025 | 16:13:46.611 | 374 | 4.724 | |
| 374 | 4.724 | |||
| 374 | 4.724 | |||
| 29/07/2025 | 16:12:31.897 | 400 | 4.7265 | |
| 400 | 4.7265 | |||
| 400 | 4.7265 | |||
| 29/07/2025 | 16:11:06.835 | 650 | 4.73 | |
| 650 | 4.73 | |||
| 650 | 4.73 | |||
| 29/07/2025 | 16:04:54.483 | 634 | 4.73 | |
| 634 | 4.73 | |||
| 634 | 4.73 | |||
| 29/07/2025 | 16:00:23.558 | 650 | 4.7175 | |
| 650 | 4.7175 | |||
| 650 | 4.7175 | |||
| 29/07/2025 | 16:00:14.083 | 200 | 4.72 | |
| 200 | 4.72 | |||
| 200 | 4.72 | |||
| 29/07/2025 | 15:54:49.734 | 2 | 4.726 | |
| 2 | 4.726 | |||
| 2 | 4.726 | |||
| 29/07/2025 | 15:54:39.362 | 2 | 4.7225 | |
| 2 | 4.7225 | |||
| 2 | 4.7225 | |||
| 29/07/2025 | 15:53:07.684 | 2 500 | 4.7215 | |
| 2 500 | 4.7215 | |||
| 2 500 | 4.7215 | |||
| 29/07/2025 | 15:49:35.115 | 212 | 4.716 | |
| 212 | 4.716 | |||
| 212 | 4.716 | |||
| 29/07/2025 | 15:47:59.274 | 92 | 4.7265 | |
| 92 | 4.7265 | |||
| 92 | 4.7265 | |||
| 29/07/2025 | 15:41:20.238 | 90 | 4.7265 | |
| 90 | 4.7265 | |||
| 90 | 4.7265 | |||
| 29/07/2025 | 15:40:59.988 | 1 200 | 4.727 | |
| 1 200 | 4.727 | |||
| 1 200 | 4.727 | |||
| 29/07/2025 | 15:38:32.223 | 2 615 | 4.722 | |
| 2 615 | 4.722 | |||
| 2 615 | 4.722 | |||
| 29/07/2025 | 15:37:33.205 | 1 | 4.726 | |
| 1 | 4.726 | |||
| 1 | 4.726 | |||
| 29/07/2025 | 15:37:08.246 | 2 116 | 4.7275 | |
| 2 116 | 4.7275 | |||
| 2 116 | 4.7275 | |||
| 29/07/2025 | 15:36:42.076 | 2 125 | 4.7285 | |
| 2 125 | 4.7285 | |||
| 2 125 | 4.7285 | |||
| 29/07/2025 | 15:36:35.297 | 900 | 4.7285 | |
| 900 | 4.7285 | |||
| 900 | 4.7285 | |||
| 29/07/2025 | 15:36:31.087 | 1 | 4.7285 | |
| 1 | 4.7285 | |||
| 1 | 4.7285 | |||
| 29/07/2025 | 15:35:46.749 | 8 000 | 4.7345 | |
| 8 000 | 4.7345 | |||
| 8 000 | 4.7345 | |||
| 29/07/2025 | 15:35:35.436 | 12 000 | 4.7345 | |
| 12 000 | 4.7345 | |||
| 12 000 | 4.7345 | |||
| 29/07/2025 | 15:32:37.613 | 500 | 4.73 | |
| 500 | 4.73 | |||
| 500 | 4.73 | |||
| 29/07/2025 | 15:32:20.818 | 3 | 4.7245 | |
| 3 | 4.7245 | |||
| 3 | 4.7245 | |||
| 29/07/2025 | 15:31:49.520 | 11 | 4.73 | |
| 11 | 4.73 | |||
| 11 | 4.73 | |||
| 29/07/2025 | 15:28:51.696 | 40 | 4.725 | |
| 40 | 4.725 | |||
| 40 | 4.725 | |||
| 29/07/2025 | 15:27:50.428 | 10 | 4.722 | |
| 10 | 4.722 | |||
| 10 | 4.722 | |||
| 29/07/2025 | 15:23:49.376 | 398 | 4.7255 | |
| 398 | 4.7255 | |||
| 398 | 4.7255 | |||
| 29/07/2025 | 15:23:35.693 | 800 | 4.7265 | |
| 800 | 4.7265 | |||
| 800 | 4.7265 | |||
| 29/07/2025 | 15:21:54.880 | 1 300 | 4.73 | |
| 600 | 4.73 | |||
| 700 | 4.73 | |||
| 1 300 | 4.73 | |||
| 29/07/2025 | 15:21:42.745 | 1 064 | 4.7295 | |
| 1 064 | 4.7295 | |||
| 1 064 | 4.7295 | |||
| 29/07/2025 | 15:20:49.571 | 305 | 4.7265 | |
| 305 | 4.7265 | |||
| 305 | 4.7265 | |||
| 29/07/2025 | 15:18:31.521 | 11 631 | 4.726 | |
| 11 631 | 4.726 | |||
| 11 631 | 4.726 | |||
| 29/07/2025 | 15:10:18.616 | 214 | 4.723 | |
| 214 | 4.723 | |||
| 214 | 4.723 | |||
| 29/07/2025 | 15:06:19.287 | 200 | 4.72 | |
| 200 | 4.72 | |||
| 200 | 4.72 | |||
| 29/07/2025 | 15:01:46.089 | 500 | 4.7155 | |
| 500 | 4.7155 | |||
| 500 | 4.7155 | |||
| 29/07/2025 | 15:01:27.690 | 133 | 4.7115 | |
| 133 | 4.7115 | |||
| 133 | 4.7115 | |||
| 29/07/2025 | 15:00:07.371 | 1 000 | 4.712 | |
| 1 000 | 4.712 | |||
| 1 000 | 4.712 | |||
| 29/07/2025 | 14:56:37.287 | 1 000 | 4.7085 | |
| 1 000 | 4.7085 | |||
| 1 000 | 4.7085 | |||
| 29/07/2025 | 14:55:21.344 | 1 975 | 4.71 | |
| 1 975 | 4.71 | |||
| 750 | 4.71 | |||
| 1 225 | 4.71 | |||
| 29/07/2025 | 14:54:03.618 | 800 | 4.705 | |
| 800 | 4.705 | |||
| 800 | 4.705 | |||
| 29/07/2025 | 14:52:07.063 | 1 520 | 4.705 | |
| 1 000 | 4.705 | |||
| 520 | 4.705 | |||
| 1 520 | 4.705 | |||
| 29/07/2025 | 14:52:00.892 | 1 520 | 4.7045 | |
| 1 520 | 4.7045 | |||
| 1 520 | 4.7045 | |||
| 29/07/2025 | 14:45:54.570 | 7 500 | 4.702 | |
| 7 500 | 4.702 | |||
| 7 500 | 4.702 | |||
| 29/07/2025 | 14:40:44.250 | 1 001 | 4.70 | |
| 1 001 | 4.70 | |||
| 1 001 | 4.70 | |||
| 29/07/2025 | 14:38:10.331 | 50 | 4.7005 | |
| 50 | 4.7005 | |||
| 50 | 4.7005 | |||
| 29/07/2025 | 14:37:39.736 | 2 | 4.7015 | |
| 2 | 4.7015 | |||
| 2 | 4.7015 | |||
| 29/07/2025 | 14:34:02.438 | 63 | 4.697 | |
| 63 | 4.697 | |||
| 63 | 4.697 | |||
| 29/07/2025 | 14:28:05.880 | 120 | 4.6955 | |
| 120 | 4.6955 | |||
| 120 | 4.6955 | |||
| 29/07/2025 | 14:24:54.621 | 5 000 | 4.7025 | |
| 5 000 | 4.7025 | |||
| 5 000 | 4.7025 | |||
| 29/07/2025 | 14:16:40.706 | 458 | 4.7045 | |
| 458 | 4.7045 | |||
| 458 | 4.7045 | |||
| 29/07/2025 | 14:12:32.028 | 906 | 4.7055 | |
| 906 | 4.7055 | |||
| 906 | 4.7055 | |||
| 29/07/2025 | 14:05:52.849 | 2 000 | 4.7035 | |
| 2 000 | 4.7035 | |||
| 2 000 | 4.7035 | |||
| 29/07/2025 | 14:05:03.235 | 1 000 | 4.7025 | |
| 1 000 | 4.7025 | |||
| 1 000 | 4.7025 | |||
| 29/07/2025 | 14:03:05.192 | 2 | 4.7015 | |
| 2 | 4.7015 | |||
| 2 | 4.7015 | |||
| 29/07/2025 | 14:01:31.589 | 2 500 | 4.70 | |
| 2 500 | 4.70 | |||
| 2 500 | 4.70 | |||
| 29/07/2025 | 14:01:09.176 | 300 | 4.70 | |
| 300 | 4.70 | |||
| 300 | 4.70 | |||
| 29/07/2025 | 14:00:47.981 | 3 000 | 4.70 | |
| 3 000 | 4.70 | |||
| 3 000 | 4.70 | |||
| 29/07/2025 | 14:00:02.199 | 500 | 4.6975 | |
| 500 | 4.6975 | |||
| 500 | 4.6975 | |||
| 29/07/2025 | 13:59:57.357 | 284 | 4.6995 | |
| 284 | 4.6995 | |||
| 284 | 4.6995 | |||
| 29/07/2025 | 13:59:51.890 | 393 | 4.6995 | |
| 393 | 4.6995 | |||
| 393 | 4.6995 | |||
| 29/07/2025 | 13:59:21.011 | 500 | 4.698 | |
| 500 | 4.698 | |||
| 500 | 4.698 | |||
| 29/07/2025 | 13:59:19.823 | 7 500 | 4.698 | |
| 6 000 | 4.698 | |||
| 7 500 | 4.698 | |||
| 1 500 | 4.698 | |||
| 29/07/2025 | 13:58:47.723 | 7 500 | 4.6995 | |
| 7 500 | 4.6995 | |||
| 7 500 | 4.6995 | |||
| 29/07/2025 | 13:58:26.670 | 2 500 | 4.6985 | |
| 2 500 | 4.6985 | |||
| 2 500 | 4.6985 | |||
| 29/07/2025 | 13:56:27.277 | 448 | 4.6995 | |
| 448 | 4.6995 | |||
| 448 | 4.6995 | |||
| 29/07/2025 | 13:56:18.681 | 253 | 4.6995 | |
| 253 | 4.6995 | |||
| 253 | 4.6995 | |||
| 29/07/2025 | 13:50:30.027 | 1 100 | 4.696 | |
| 1 100 | 4.696 | |||
| 1 100 | 4.696 | |||
| 29/07/2025 | 13:50:24.283 | 750 | 4.696 | |
| 750 | 4.696 | |||
| 750 | 4.696 | |||
| 29/07/2025 | 13:44:42.663 | 500 | 4.697 | |
| 500 | 4.697 | |||
| 500 | 4.697 | |||
| 29/07/2025 | 13:42:59.949 | 888 | 4.6995 | |
| 888 | 4.6995 | |||
| 888 | 4.6995 | |||
| 29/07/2025 | 13:42:12.536 | 900 | 4.699 | |
| 900 | 4.699 | |||
| 900 | 4.699 | |||
| 29/07/2025 | 13:42:01.528 | 20 | 4.6985 | |
| 20 | 4.6985 | |||
| 20 | 4.6985 | |||
| 29/07/2025 | 13:36:12.695 | 6 | 4.6985 | |
| 6 | 4.6985 | |||
| 6 | 4.6985 | |||
| 29/07/2025 | 13:35:32.827 | 400 | 4.6965 | |
| 400 | 4.6965 | |||
| 400 | 4.6965 | |||
| 29/07/2025 | 13:32:36.523 | 61 | 4.6995 | |
| 61 | 4.6995 | |||
| 61 | 4.6995 | |||
| 29/07/2025 | 13:27:56.754 | 3 | 4.698 | |
| 3 | 4.698 | |||
| 3 | 4.698 | |||
| 29/07/2025 | 13:27:06.728 | 5 000 | 4.6985 | |
| 5 000 | 4.6985 | |||
| 5 000 | 4.6985 | |||
| 29/07/2025 | 13:26:13.908 | 1 | 4.7015 | |
| 1 | 4.7015 | |||
| 1 | 4.7015 | |||
| 29/07/2025 | 13:25:41.596 | 1 | 4.7015 | |
| 1 | 4.7015 | |||
| 1 | 4.7015 | |||
| 29/07/2025 | 13:25:01.440 | 2 | 4.6985 | |
| 2 | 4.6985 | |||
| 2 | 4.6985 | |||
| 29/07/2025 | 13:23:59.454 | 250 | 4.6975 | |
| 250 | 4.6975 | |||
| 250 | 4.6975 | |||
| 29/07/2025 | 13:23:17.448 | 255 | 4.6985 | |
| 255 | 4.6985 | |||
| 255 | 4.6985 | |||
| 29/07/2025 | 13:14:47.198 | 3 | 4.702 | |
| 3 | 4.702 | |||
| 3 | 4.702 | |||
| 29/07/2025 | 13:11:50.609 | 354 | 4.7035 | |
| 354 | 4.7035 | |||
| 354 | 4.7035 | |||
| 29/07/2025 | 13:10:10.592 | 300 | 4.70 | |
| 300 | 4.70 | |||
| 300 | 4.70 | |||
| 29/07/2025 | 13:00:51.575 | 2 500 | 4.703 | |
| 2 500 | 4.703 | |||
| 2 500 | 4.703 | |||
| 29/07/2025 | 12:59:53.080 | 300 | 4.704 | |
| 300 | 4.704 | |||
| 300 | 4.704 | |||
| 29/07/2025 | 12:58:23.062 | 130 | 4.704 | |
| 130 | 4.704 | |||
| 130 | 4.704 | |||
| 29/07/2025 | 12:58:12.451 | 1 | 4.705 | |
| 1 | 4.705 | |||
| 1 | 4.705 | |||
| 29/07/2025 | 12:57:40.639 | 1 | 4.709 | |
| 1 | 4.709 | |||
| 1 | 4.709 | |||
| 29/07/2025 | 12:56:59.687 | 20 | 4.7065 | |
| 20 | 4.7065 | |||
| 20 | 4.7065 | |||
| 29/07/2025 | 12:56:27.221 | 720 | 4.709 | |
| 720 | 4.709 | |||
| 720 | 4.709 | |||
| 29/07/2025 | 12:51:50.718 | 1 000 | 4.7095 | |
| 1 000 | 4.7095 | |||
| 1 000 | 4.7095 | |||
| 29/07/2025 | 12:51:28.420 | 2 750 | 4.709 | |
| 2 750 | 4.709 | |||
| 2 750 | 4.709 | |||
| 29/07/2025 | 12:51:21.128 | 1 000 | 4.708 | |
| 1 000 | 4.708 | |||
| 1 000 | 4.708 | |||
| 29/07/2025 | 12:50:47.842 | 500 | 4.707 | |
| 500 | 4.707 | |||
| 500 | 4.707 | |||
| 29/07/2025 | 12:47:42.610 | 2 000 | 4.7005 | |
| 2 000 | 4.7005 | |||
| 2 000 | 4.7005 | |||
| 29/07/2025 | 12:35:56.956 | 350 | 4.7005 | |
| 350 | 4.7005 | |||
| 350 | 4.7005 | |||
| 29/07/2025 | 12:32:58.347 | 400 | 4.701 | |
| 400 | 4.701 | |||
| 400 | 4.701 | |||
| 29/07/2025 | 12:31:11.545 | 705 | 4.7005 | |
| 705 | 4.7005 | |||
| 705 | 4.7005 | |||
| 29/07/2025 | 12:23:52.985 | 3 | 4.707 | |
| 3 | 4.707 | |||
| 3 | 4.707 | |||
| 29/07/2025 | 12:18:34.727 | 1 000 | 4.704 | |
| 1 000 | 4.704 | |||
| 1 000 | 4.704 | |||
| 29/07/2025 | 12:13:20.063 | 1 000 | 4.7035 | |
| 1 000 | 4.7035 | |||
| 1 000 | 4.7035 | |||
| 29/07/2025 | 12:11:20.274 | 5 000 | 4.706 | |
| 5 000 | 4.706 | |||
| 5 000 | 4.706 | |||
| 29/07/2025 | 12:11:11.104 | 2 500 | 4.705 | |
| 2 500 | 4.705 | |||
| 2 500 | 4.705 | |||
| 29/07/2025 | 12:10:44.353 | 3 516 | 4.70 | |
| 3 516 | 4.70 | |||
| 3 516 | 4.70 | |||
| 29/07/2025 | 12:10:10.068 | 5 700 | 4.70 | |
| 100 | 4.70 | |||
| 250 | 4.70 | |||
| 5 700 | 4.70 | |||
| 4 700 | 4.70 | |||
| 400 | 4.70 | |||
| 250 | 4.70 | |||
| 29/07/2025 | 12:08:28.378 | 150 | 4.697 | |
| 150 | 4.697 | |||
| 150 | 4.697 | |||
| 29/07/2025 | 12:07:32.228 | 1 500 | 4.697 | |
| 1 500 | 4.697 | |||
| 1 500 | 4.697 | |||
| 29/07/2025 | 12:05:17.281 | 276 | 4.6975 | |
| 276 | 4.6975 | |||
| 276 | 4.6975 | |||
| 29/07/2025 | 12:00:33.762 | 100 | 4.6995 | |
| 100 | 4.6995 | |||
| 100 | 4.6995 | |||
| 29/07/2025 | 12:00:00.903 | 2 500 | 4.697 | |
| 2 500 | 4.697 | |||
| 2 500 | 4.697 | |||
| 29/07/2025 | 12:00:00.836 | 234 | 4.695 | |
| 234 | 4.695 | |||
| 234 | 4.695 | |||
| 29/07/2025 | 11:55:40.772 | 250 | 4.694 | |
| 250 | 4.694 | |||
| 250 | 4.694 | |||
| 29/07/2025 | 11:51:30.861 | 500 | 4.691 | |
| 500 | 4.691 | |||
| 500 | 4.691 | |||
| 29/07/2025 | 11:49:51.046 | 234 | 4.693 | |
| 234 | 4.693 | |||
| 234 | 4.693 | |||
| 29/07/2025 | 11:44:58.419 | 1 214 | 4.6925 | |
| 1 214 | 4.6925 | |||
| 1 214 | 4.6925 | |||
| 29/07/2025 | 11:38:47.256 | 224 | 4.689 | |
| 224 | 4.689 | |||
| 224 | 4.689 | |||
| 29/07/2025 | 11:35:47.337 | 500 | 4.685 | |
| 500 | 4.685 | |||
| 500 | 4.685 | |||
| 29/07/2025 | 11:28:38.902 | 5 | 4.6915 | |
| 5 | 4.6915 | |||
| 5 | 4.6915 | |||
| 29/07/2025 | 11:22:52.140 | 10 | 4.6875 | |
| 10 | 4.6875 | |||
| 10 | 4.6875 | |||
| 29/07/2025 | 11:21:16.833 | 555 | 4.6885 | |
| 555 | 4.6885 | |||
| 555 | 4.6885 | |||
| 29/07/2025 | 11:06:49.243 | 100 | 4.693 | |
| 100 | 4.693 | |||
| 100 | 4.693 | |||
| 29/07/2025 | 11:04:56.649 | 729 | 4.6925 | |
| 729 | 4.6925 | |||
| 729 | 4.6925 | |||
| 29/07/2025 | 11:04:32.965 | 3 | 4.692 | |
| 3 | 4.692 | |||
| 3 | 4.692 | |||
| 29/07/2025 | 11:04:15.546 | 5 | 4.694 | |
| 5 | 4.694 | |||
| 5 | 4.694 | |||
| 29/07/2025 | 11:03:26.853 | 300 | 4.691 | |
| 300 | 4.691 | |||
| 300 | 4.691 | |||
| 29/07/2025 | 11:02:24.391 | 750 | 4.6915 | |
| 750 | 4.6915 | |||
| 750 | 4.6915 | |||
| 29/07/2025 | 11:01:37.780 | 10 | 4.6925 | |
| 10 | 4.6925 | |||
| 10 | 4.6925 | |||
| 29/07/2025 | 10:58:09.258 | 32 500 | 4.6945 | |
| 32 500 | 4.6945 | |||
| 32 500 | 4.6945 | |||
| 29/07/2025 | 10:57:53.313 | 7 500 | 4.693 | |
| 7 500 | 4.693 | |||
| 7 500 | 4.693 | |||
| 29/07/2025 | 10:56:34.877 | 3 300 | 4.692 | |
| 3 300 | 4.692 | |||
| 3 300 | 4.692 | |||
| 29/07/2025 | 10:55:40.931 | 200 | 4.6925 | |
| 200 | 4.6925 | |||
| 200 | 4.6925 | |||
| 29/07/2025 | 10:55:19.663 | 3 | 4.694 | |
| 3 | 4.694 | |||
| 3 | 4.694 | |||
| 29/07/2025 | 10:54:27.563 | 231 | 4.694 | |
| 231 | 4.694 | |||
| 231 | 4.694 | |||
| 29/07/2025 | 10:47:59.540 | 229 | 4.6945 | |
| 229 | 4.6945 | |||
| 229 | 4.6945 | |||
| 29/07/2025 | 10:42:26.941 | 100 | 4.695 | |
| 100 | 4.695 | |||
| 100 | 4.695 | |||
| 29/07/2025 | 10:40:12.496 | 4 971 | 4.6955 | |
| 4 971 | 4.6955 | |||
| 4 971 | 4.6955 | |||
| 29/07/2025 | 10:38:24.526 | 500 | 4.692 | |
| 500 | 4.692 | |||
| 500 | 4.692 | |||
| 29/07/2025 | 10:38:14.322 | 7 500 | 4.6925 | |
| 7 500 | 4.6925 | |||
| 7 500 | 4.6925 | |||
| 29/07/2025 | 10:37:14.483 | 81 | 4.6895 | |
| 81 | 4.6895 | |||
| 81 | 4.6895 | |||
| 29/07/2025 | 10:35:52.661 | 250 | 4.688 | |
| 250 | 4.688 | |||
| 250 | 4.688 | |||
| 29/07/2025 | 10:30:42.445 | 220 | 4.6875 | |
| 220 | 4.6875 | |||
| 220 | 4.6875 | |||
| 29/07/2025 | 10:30:33.785 | 5 000 | 4.6885 | |
| 5 000 | 4.6885 | |||
| 5 000 | 4.6885 | |||
| 29/07/2025 | 10:25:31.548 | 2 180 | 4.6895 | |
| 2 180 | 4.6895 | |||
| 2 180 | 4.6895 | |||
| 29/07/2025 | 10:25:24.837 | 1 000 | 4.6895 | |
| 1 000 | 4.6895 | |||
| 1 000 | 4.6895 | |||
| 29/07/2025 | 10:22:11.084 | 103 | 4.688 | |
| 103 | 4.688 | |||
| 103 | 4.688 | |||
| 29/07/2025 | 10:19:21.811 | 300 | 4.6915 | |
| 300 | 4.6915 | |||
| 300 | 4.6915 | |||
| 29/07/2025 | 10:10:59.237 | 462 | 4.6885 | |
| 462 | 4.6885 | |||
| 462 | 4.6885 | |||
| 29/07/2025 | 10:09:04.298 | 400 | 4.692 | |
| 400 | 4.692 | |||
| 400 | 4.692 | |||
| 29/07/2025 | 10:08:20.545 | 542 | 4.6925 | |
| 542 | 4.6925 | |||
| 542 | 4.6925 | |||
| 29/07/2025 | 10:07:49.225 | 3 000 | 4.6915 | |
| 3 000 | 4.6915 | |||
| 3 000 | 4.6915 | |||
| 29/07/2025 | 10:05:08.995 | 2 200 | 4.692 | |
| 2 200 | 4.692 | |||
| 2 200 | 4.692 | |||
| 29/07/2025 | 10:02:40.562 | 4 | 4.691 | |
| 4 | 4.691 | |||
| 4 | 4.691 | |||
| 29/07/2025 | 10:01:21.451 | 638 | 4.6935 | |
| 638 | 4.6935 | |||
| 638 | 4.6935 | |||
| 29/07/2025 | 09:51:38.169 | 7 500 | 4.6895 | |
| 7 500 | 4.6895 | |||
| 7 500 | 4.6895 | |||
| 29/07/2025 | 09:50:44.326 | 1 000 | 4.6905 | |
| 1 000 | 4.6905 | |||
| 1 000 | 4.6905 | |||
| 29/07/2025 | 09:50:16.624 | 2 000 | 4.691 | |
| 2 000 | 4.691 | |||
| 2 000 | 4.691 | |||
| 29/07/2025 | 09:49:36.483 | 465 | 4.689 | |
| 465 | 4.689 | |||
| 465 | 4.689 | |||
| 29/07/2025 | 09:47:57.081 | 5 000 | 4.6845 | |
| 5 000 | 4.6845 | |||
| 5 000 | 4.6845 | |||
| 29/07/2025 | 09:44:34.137 | 439 | 4.6855 | |
| 439 | 4.6855 | |||
| 439 | 4.6855 | |||
| 29/07/2025 | 09:42:27.332 | 3 000 | 4.6915 | |
| 3 000 | 4.6915 | |||
| 3 000 | 4.6915 | |||
| 29/07/2025 | 09:37:10.569 | 500 | 4.691 | |
| 500 | 4.691 | |||
| 500 | 4.691 | |||
| 29/07/2025 | 09:32:44.193 | 500 | 4.687 | |
| 500 | 4.687 | |||
| 500 | 4.687 | |||
| 29/07/2025 | 09:32:24.703 | 617 | 4.6865 | |
| 617 | 4.6865 | |||
| 617 | 4.6865 | |||
| 29/07/2025 | 09:29:13.015 | 500 | 4.6815 | |
| 500 | 4.6815 | |||
| 500 | 4.6815 | |||
| 29/07/2025 | 09:24:42.116 | 700 | 4.6805 | |
| 700 | 4.6805 | |||
| 700 | 4.6805 | |||
| 29/07/2025 | 09:23:53.718 | 1 | 4.6795 | |
| 1 | 4.6795 | |||
| 1 | 4.6795 | |||
| 29/07/2025 | 09:21:09.325 | 250 | 4.6855 | |
| 250 | 4.6855 | |||
| 250 | 4.6855 | |||
| 29/07/2025 | 09:18:03.556 | 6 786 | 4.6835 | |
| 6 786 | 4.6835 | |||
| 6 786 | 4.6835 | |||
| 29/07/2025 | 09:15:49.135 | 2 000 | 4.672 | |
| 2 000 | 4.672 | |||
| 2 000 | 4.672 | |||
| 29/07/2025 | 09:15:12.598 | 300 | 4.67 | |
| 300 | 4.67 | |||
| 300 | 4.67 | |||
| 29/07/2025 | 09:10:38.423 | 246 | 4.689 | |
| 246 | 4.689 | |||
| 246 | 4.689 | |||
| 29/07/2025 | 09:09:46.480 | 2 000 | 4.692 | |
| 2 000 | 4.692 | |||
| 2 000 | 4.692 | |||
| 29/07/2025 | 09:05:24.570 | 6 500 | 4.698 | |
| 6 500 | 4.698 | |||
| 6 500 | 4.698 | |||
| 29/07/2025 | 09:04:59.692 | 12 997 | 4.69 | |
| 12 997 | 4.69 | |||
| 12 997 | 4.69 | |||
| 29/07/2025 | 09:04:44.405 | 12 003 | 4.694 | |
| 12 000 | 4.694 | |||
| 3 | 4.694 | |||
| 12 003 | 4.694 | |||
| 29/07/2025 | 08:57:48.985 | 2 000 | 4.6695 | |
| 500 | 4.6695 | |||
| 2 000 | 4.6695 | |||
| 1 500 | 4.6695 | |||
| 29/07/2025 | 08:55:55.794 | 100 | 4.6695 | |
| 100 | 4.6695 | |||
| 100 | 4.6695 | |||
| 29/07/2025 | 08:48:58.099 | 1 000 | 4.6625 | |
| 1 000 | 4.6625 | |||
| 1 000 | 4.6625 | |||
| 29/07/2025 | 08:29:02.489 | 911 | 4.6635 | |
| 911 | 4.6635 | |||
| 911 | 4.6635 | |||
| 29/07/2025 | 08:26:16.743 | 100 | 4.6695 | |
| 100 | 4.6695 | |||
| 100 | 4.6695 | |||
| 29/07/2025 | 08:10:51.802 | 100 | 4.6705 | |
| 100 | 4.6705 | |||
| 100 | 4.6705 | |||
| 29/07/2025 | 08:06:01.734 | 8 | 4.674 | |
| 8 | 4.674 | |||
| 8 | 4.674 | |||
| 29/07/2025 | 08:00:58.099 | 2 043 | 4.6655 | |
| 2 043 | 4.6655 | |||
| 2 043 | 4.6655 | |||
| 29/07/2025 | 08:00:47.776 | 3 470 | 4.666 | |
| 3 470 | 4.666 | |||
| 3 470 | 4.666 | |||
| 29/07/2025 | 08:00:38.910 | 11 | 4.675 | |
| 11 | 4.675 | |||
| 11 | 4.675 | |||
| 29/07/2025 | 08:00:37.002 | 1 037 | 4.666 | |
| 1 037 | 4.666 | |||
| 1 037 | 4.666 | |||
| 29/07/2025 | 07:52:30.830 | 800 | 4.666 | |
| 800 | 4.666 | |||
| 800 | 4.666 | |||
| 29/07/2025 | 07:45:18.801 | 4 000 | 4.67 | |
| 4 000 | 4.67 | |||
| 4 000 | 4.67 | |||
| 29/07/2025 | 07:43:56.766 | 3 330 | 4.6705 | |
| 3 330 | 4.6705 | |||
| 3 330 | 4.6705 | |||
| 29/07/2025 | 07:30:00.954 | 1 033 | 4.6755 | |
| 25 | 4.6755 | |||
| 1 033 | 4.6755 | |||
| 1 000 | 4.6755 | |||
| 8 | 4.6755 |
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 CEST (UTC+2)
Top 5 Turnover
-
Novo-Nordisk AS
Bid: 46.87 / Ask: 47.005
Turnover: 145 343 TEUR -
Nvidia Corp.
Bid: 151.98 / Ask: 152.14
Turnover: 92 653 TEUR -
Rheinmetall AG
Bid: 1 734.00
Ask: 1 738.00
Turnover: 83 567 TEUR -
Heidelberger Druckmaschinen AG
Bid: 2.17 / Ask: 2.21
Turnover: 29 399 TEUR -
Advanced Micro Devices Inc.
Bid: 153.24 / Ask: 153.84
Turnover: 24 990 TEUR
Realtime Quotes
Last Update:
29/07/2025 @ 22:00:00
Last Update:
29/07/2025 @ 22:00:00