BNP Paribas S.A.

217

217

92.51

Date Time Volume Order Volume Price
29/05/2026 21:00:17.660 3   92.51
      3 92.51
      3 92.51
29/05/2026 20:55:11.368 37   92.51
      37 92.51
      37 92.51
29/05/2026 20:25:25.258 5   92.51
      5 92.51
      5 92.51
29/05/2026 20:25:05.746 2   92.51
      2 92.51
      2 92.51
29/05/2026 20:23:17.907 1   92.42
      1 92.42
      1 92.42
29/05/2026 20:14:17.758 10   92.51
      10 92.51
      10 92.51
29/05/2026 20:09:42.638 7   92.51
      7 92.51
      7 92.51
29/05/2026 20:06:42.961 1   92.51
      1 92.51
      1 92.51
29/05/2026 20:06:20.128 3   92.39
      3 92.39
      3 92.39
29/05/2026 19:59:57.522 50   92.50
      50 92.50
      50 92.50
29/05/2026 19:59:28.721 60   92.42
      60 92.42
      60 92.42
29/05/2026 19:57:06.508 3   92.16
      3 92.16
      3 92.16
29/05/2026 19:51:52.658 3   92.48
      3 92.48
      3 92.48
29/05/2026 19:41:41.304 60   92.46
      60 92.46
      60 92.46
29/05/2026 19:41:23.364 1   92.73
      1 92.73
      1 92.73
29/05/2026 19:21:04.763 1   92.81
      1 92.81
      1 92.81
29/05/2026 19:21:04.407 10   92.54
      10 92.54
      10 92.54
29/05/2026 18:49:41.680 10   92.83
      10 92.83
      10 92.83
29/05/2026 18:41:55.674 3   92.89
      3 92.89
      3 92.89
29/05/2026 18:31:55.974 60   92.74
      60 92.74
      60 92.74
29/05/2026 18:31:00.729 1   92.99
      1 92.99
      1 92.99
29/05/2026 18:02:20.656 1   92.99
      1 92.99
      1 92.99
29/05/2026 18:02:05.030 10   92.99
      10 92.99
      10 92.99
29/05/2026 17:52:12.922 1   92.99
      1 92.99
      1 92.99
29/05/2026 17:51:44.113 2   92.68
      2 92.68
      2 92.68
29/05/2026 17:47:24.109 1   92.63
      1 92.63
      1 92.63
29/05/2026 17:42:42.995 1   92.99
      1 92.99
      1 92.99
29/05/2026 17:42:24.486 2   92.70
      2 92.70
      2 92.70
29/05/2026 17:39:21.045 11   92.68
      11 92.68
      11 92.68
29/05/2026 17:24:21.279 1   93.38
      1 93.38
      1 93.38
29/05/2026 17:15:52.852 78   93.45
      78 93.45
      78 93.45
29/05/2026 17:14:51.373 25   93.42
      25 93.42
      25 93.42
29/05/2026 17:14:01.199 4 450   93.40
      4 450 93.40
      4 450 93.40
29/05/2026 17:13:03.888 350   93.40
      350 93.40
      350 93.40
29/05/2026 17:07:05.336 5   93.27
      5 93.27
      5 93.27
29/05/2026 17:00:20.271 35   93.21
      35 93.21
      35 93.21
29/05/2026 17:00:11.807 1   93.20
      1 93.20
      1 93.20
29/05/2026 16:58:07.473 176   93.21
      176 93.21
      176 93.21
29/05/2026 16:54:16.627 24   93.29
      24 93.29
      24 93.29
29/05/2026 16:52:17.962 18   93.16
      18 93.16
      18 93.16
29/05/2026 16:50:29.741 5   92.91
      5 92.91
      5 92.91
29/05/2026 16:49:04.365 23   92.91
      23 92.91
      23 92.91
29/05/2026 16:48:25.187 45   92.89
      45 92.89
      45 92.89
29/05/2026 16:47:51.590 17   92.89
      17 92.89
      17 92.89
29/05/2026 16:42:01.858 5   92.93
      5 92.93
      5 92.93
29/05/2026 16:39:47.251 33   92.89
      33 92.89
      33 92.89
29/05/2026 16:37:45.018 51   92.92
      51 92.92
      51 92.92
29/05/2026 16:32:08.765 1   92.91
      1 92.91
      1 92.91
29/05/2026 16:31:34.102 35   92.85
      35 92.85
      35 92.85
29/05/2026 16:24:35.940 20   92.89
      20 92.89
      20 92.89
29/05/2026 16:20:43.930 25   92.91
      25 92.91
      25 92.91
29/05/2026 16:17:05.352 1   92.73
      1 92.73
      1 92.73
29/05/2026 16:15:43.121 1   92.74
      1 92.74
      1 92.74
29/05/2026 16:15:10.168 12   92.71
      12 92.71
      12 92.71
29/05/2026 16:13:43.151 1   92.71
      1 92.71
      1 92.71
29/05/2026 16:13:33.517 4   92.69
      4 92.69
      4 92.69
29/05/2026 16:10:14.399 1   92.68
      1 92.68
      1 92.68
29/05/2026 16:04:00.154 11   92.82
      11 92.82
      11 92.82
29/05/2026 16:00:37.494 3   92.82
      3 92.82
      3 92.82
29/05/2026 16:00:17.118 1   92.86
      1 92.86
      1 92.86
29/05/2026 15:59:54.298 1   92.91
      1 92.91
      1 92.91
29/05/2026 15:46:52.399 1   92.94
      1 92.94
      1 92.94
29/05/2026 15:43:27.853 100   92.99
      100 92.99
      100 92.99
29/05/2026 15:43:18.815 22   92.99
      22 92.99
      22 92.99
29/05/2026 15:40:56.044 198   93.07
      198 93.07
      198 93.07
29/05/2026 15:40:55.886 350   93.07
      350 93.07
      350 93.07
29/05/2026 15:40:55.776 350   93.07
      350 93.07
      350 93.07
29/05/2026 15:40:48.461 350   93.07
      350 93.07
      350 93.07
29/05/2026 15:40:24.344 350   93.07
      350 93.07
      350 93.07
29/05/2026 15:36:06.576 200   92.90
      200 92.90
      200 92.90
29/05/2026 15:35:24.503 25   92.90
      25 92.90
      25 92.90
29/05/2026 15:34:54.677 2   92.87
      2 92.87
      2 92.87
29/05/2026 15:30:06.590 8   92.92
      8 92.92
      8 92.92
29/05/2026 15:16:19.835 12   92.88
      12 92.88
      12 92.88
29/05/2026 15:14:16.956 110   92.85
      110 92.85
      110 92.85
29/05/2026 14:59:54.045 107   93.18
      107 93.18
      107 93.18
29/05/2026 14:56:56.111 47   93.16
      47 93.16
      47 93.16
29/05/2026 14:56:02.797 60   93.16
      60 93.16
      60 93.16
29/05/2026 14:47:14.997 6   93.10
      6 93.10
      6 93.10
29/05/2026 14:45:36.321 1   93.15
      1 93.15
      1 93.15
29/05/2026 14:41:54.390 40   93.09
      40 93.09
      40 93.09
29/05/2026 14:40:05.901 9   93.11
      9 93.11
      9 93.11
29/05/2026 14:36:28.202 4   93.21
      4 93.21
      4 93.21
29/05/2026 14:35:00.802 162   93.28
      162 93.28
      162 93.28
29/05/2026 14:33:45.338 1   93.23
      1 93.23
      1 93.23
29/05/2026 14:33:36.039 60   93.35
      60 93.35
      60 93.35
29/05/2026 14:33:19.474 5   93.35
      5 93.35
      5 93.35
29/05/2026 14:31:33.320 350   93.40
      350 93.40
      350 93.40
29/05/2026 14:30:30.889 160   93.38
      160 93.38
      160 93.38
29/05/2026 14:29:49.104 350   93.40
      350 93.40
      350 93.40
29/05/2026 14:29:49.012 35   93.39
      35 93.39
      35 93.39
29/05/2026 14:23:45.393 18   93.24
      18 93.24
      18 93.24
29/05/2026 14:19:59.637 22   93.29
      22 93.29
      22 93.29
29/05/2026 14:19:52.758 350   93.29
      350 93.29
      350 93.29
29/05/2026 14:17:24.916 3   93.34
      3 93.34
      3 93.34
29/05/2026 14:17:04.311 20   93.33
      20 93.33
      20 93.33
29/05/2026 14:15:35.178 75   93.24
      75 93.24
      75 93.24
29/05/2026 14:14:13.292 10   93.30
      10 93.30
      10 93.30
29/05/2026 14:14:12.564 25   93.29
      25 93.29
      25 93.29
29/05/2026 14:11:12.574 26   93.25
      26 93.25
      26 93.25
29/05/2026 13:50:36.167 3   92.88
      3 92.88
      3 92.88
29/05/2026 13:50:15.927 54   92.93
      54 92.93
      54 92.93
29/05/2026 13:49:48.703 113   92.92
      113 92.92
      113 92.92
29/05/2026 13:49:44.761 19   92.95
      19 92.95
      19 92.95
29/05/2026 13:47:14.659 1   92.93
      1 92.93
      1 92.93
29/05/2026 13:43:49.556 59   92.92
      59 92.92
      59 92.92
29/05/2026 13:41:07.986 10   92.94
      10 92.94
      10 92.94
29/05/2026 13:41:05.378 19   92.94
      19 92.94
      19 92.94
29/05/2026 13:39:02.490 260   92.84
      260 92.84
      260 92.84
29/05/2026 13:33:42.661 10   92.80
      10 92.80
      10 92.80
29/05/2026 13:32:36.938 50   92.78
      50 92.78
      50 92.78
29/05/2026 13:23:58.616 56   93.01
      56 93.01
      56 93.01
29/05/2026 13:20:24.243 18   93.08
      18 93.08
      18 93.08
29/05/2026 13:15:22.438 6   93.00
      6 93.00
      6 93.00
29/05/2026 13:08:41.192 6   92.96
      6 92.96
      6 92.96
29/05/2026 12:54:31.222 1   93.00
      1 93.00
      1 93.00
29/05/2026 12:48:37.610 90   92.92
      90 92.92
      90 92.92
29/05/2026 12:41:24.889 1   92.95
      1 92.95
      1 92.95
29/05/2026 12:37:31.930 100   93.00
      100 93.00
      100 93.00
29/05/2026 12:35:45.925 40   92.88
      40 92.88
      40 92.88
29/05/2026 12:33:49.206 1   92.77
      1 92.77
      1 92.77
29/05/2026 12:28:45.248 2   92.84
      2 92.84
      2 92.84
29/05/2026 12:22:06.087 3   92.93
      3 92.93
      3 92.93
29/05/2026 12:21:56.550 1   92.95
      1 92.95
      1 92.95
29/05/2026 11:56:31.103 1   93.08
      1 93.08
      1 93.08
29/05/2026 11:52:52.062 2   93.12
      2 93.12
      2 93.12
29/05/2026 11:52:17.478 1   93.15
      1 93.15
      1 93.15
29/05/2026 11:47:09.011 112   93.14
      112 93.14
      112 93.14
29/05/2026 11:46:28.573 1   93.13
      1 93.13
      1 93.13
29/05/2026 11:45:36.247 3   93.09
      3 93.09
      3 93.09
29/05/2026 11:45:05.800 1   93.11
      1 93.11
      1 93.11
29/05/2026 11:44:38.775 1   93.11
      1 93.11
      1 93.11
29/05/2026 11:39:40.012 1   93.01
      1 93.01
      1 93.01
29/05/2026 11:38:11.340 55   92.98
      55 92.98
      55 92.98
29/05/2026 11:36:42.198 48   93.00
      48 93.00
      48 93.00
29/05/2026 11:22:52.788 64   92.90
      64 92.90
      64 92.90
29/05/2026 11:19:29.726 60   93.00
      60 93.00
      60 93.00
29/05/2026 11:12:36.543 1   92.88
      1 92.88
      1 92.88
29/05/2026 11:12:29.996 1   92.93
      1 92.93
      1 92.93
29/05/2026 11:12:17.330 229   92.91
      229 92.91
      229 92.91
29/05/2026 11:12:13.633 1   92.92
      1 92.92
      1 92.92
29/05/2026 11:08:30.366 25   92.80
      25 92.80
      25 92.80
29/05/2026 10:56:09.259 50   92.57
      50 92.57
      50 92.57
29/05/2026 10:54:34.520 950   92.57
      950 92.57
      950 92.57
29/05/2026 10:54:25.709 350   92.58
      350 92.58
      350 92.58
29/05/2026 10:54:25.253 350   92.58
      350 92.58
      350 92.58
29/05/2026 10:54:23.433 350   92.58
      350 92.58
      350 92.58
29/05/2026 10:54:06.532 55   92.58
      55 92.58
      55 92.58
29/05/2026 10:48:08.440 210   92.64
      210 92.64
      210 92.64
29/05/2026 10:43:17.707 3   92.84
      3 92.84
      3 92.84
29/05/2026 10:30:48.937 161   92.90
      161 92.90
      161 92.90
29/05/2026 10:28:33.820 60   92.95
      60 92.95
      60 92.95
29/05/2026 10:27:45.779 31   93.00
      31 93.00
      31 93.00
29/05/2026 10:25:40.162 300   92.87
      300 92.87
      300 92.87
29/05/2026 10:24:29.556 166   92.89
      166 92.89
      166 92.89
29/05/2026 10:21:40.812 350   93.00
      350 93.00
      350 93.00
29/05/2026 10:19:06.137 50   92.99
      50 92.99
      50 92.99
29/05/2026 10:18:41.792 1   92.97
      1 92.97
      1 92.97
29/05/2026 10:18:09.534 21   92.96
      21 92.96
      21 92.96
29/05/2026 10:16:20.570 15   92.95
      15 92.95
      15 92.95
29/05/2026 10:15:31.941 4   92.91
      4 92.91
      4 92.91
29/05/2026 10:13:36.063 3   92.90
      3 92.90
      3 92.90
29/05/2026 10:13:09.591 5   92.97
      5 92.97
      5 92.97
29/05/2026 10:13:05.071 41   92.98
      41 92.98
      41 92.98
29/05/2026 10:10:08.017 11   92.99
      11 92.99
      11 92.99
29/05/2026 10:08:19.569 21   92.94
      21 92.94
      21 92.94
29/05/2026 10:08:12.870 1   92.95
      1 92.95
      1 92.95
29/05/2026 10:07:49.306 1   92.93
      1 92.93
      1 92.93
29/05/2026 10:07:48.816 2   92.93
      2 92.93
      2 92.93
29/05/2026 10:06:38.200 1   93.01
      1 93.01
      1 93.01
29/05/2026 10:04:01.893 16   92.99
      16 92.99
      16 92.99
29/05/2026 10:02:52.808 17   93.06
      17 93.06
      17 93.06
29/05/2026 09:59:15.213 24   93.09
      24 93.09
      24 93.09
29/05/2026 09:59:00.173 35   93.09
      35 93.09
      35 93.09
29/05/2026 09:58:26.971 25   93.07
      25 93.07
      25 93.07
29/05/2026 09:56:05.986 60   93.11
      60 93.11
      60 93.11
29/05/2026 09:55:23.451 11   93.10
      11 93.10
      11 93.10
29/05/2026 09:55:22.479 30   93.10
      30 93.10
      30 93.10
29/05/2026 09:55:03.794 1   93.10
      1 93.10
      1 93.10
29/05/2026 09:55:00.205 10   93.00
      10 93.00
      10 93.00
29/05/2026 09:54:13.521 2   92.96
      2 92.96
      2 92.96
29/05/2026 09:51:36.133 3   92.83
      3 92.83
      3 92.83
29/05/2026 09:51:11.773 1   92.88
      1 92.88
      1 92.88
29/05/2026 09:45:55.112 16   92.72
      16 92.72
      16 92.72
29/05/2026 09:41:27.640 20   92.61
      20 92.61
      20 92.61
29/05/2026 09:38:50.992 1   92.67
      1 92.67
      1 92.67
29/05/2026 09:38:34.353 1   92.60
      1 92.60
      1 92.60
29/05/2026 09:36:37.470 2   92.59
      2 92.59
      2 92.59
29/05/2026 09:26:00.381 1   92.56
      1 92.56
      1 92.56
29/05/2026 09:25:49.656 1   92.57
      1 92.57
      1 92.57
29/05/2026 09:25:29.488 1   92.50
      1 92.50
      1 92.50
29/05/2026 09:25:13.864 1   92.57
      1 92.57
      1 92.57
29/05/2026 09:24:43.051 4   92.56
      4 92.56
      4 92.56
29/05/2026 09:22:36.443 3   92.49
      3 92.49
      3 92.49
29/05/2026 09:22:09.810 1   92.56
      1 92.56
      1 92.56
29/05/2026 09:17:56.860 277   92.72
      277 92.72
      277 92.72
29/05/2026 09:13:32.585 1   92.72
      1 92.72
      1 92.72
29/05/2026 09:11:57.645 167   92.77
      167 92.77
      167 92.77
29/05/2026 09:10:54.221 10   92.84
      10 92.84
      10 92.84
29/05/2026 09:09:28.033 120   92.59
      120 92.59
      120 92.59
29/05/2026 09:08:07.251 250   92.59
      250 92.59
      1 92.59
      249 92.59
29/05/2026 09:07:09.779 350   92.59
      350 92.59
      350 92.59
29/05/2026 09:06:38.828 350   92.59
      350 92.59
      350 92.59
29/05/2026 09:03:22.240 350   92.30
      350 92.30
      350 92.30
29/05/2026 09:01:31.591 350   92.30
      350 92.30
      350 92.30
29/05/2026 09:01:25.327 1   92.29
      1 92.29
      1 92.29
29/05/2026 08:54:39.974 2   91.88
      2 91.88
      2 91.88
29/05/2026 08:54:23.203 10   92.01
      10 92.01
      10 92.01
29/05/2026 08:10:49.944 1   92.04
      1 92.04
      1 92.04
29/05/2026 08:08:45.304 1   92.04
      1 92.04
      1 92.04
29/05/2026 08:02:29.127 11   91.93
      11 91.93
      11 91.93
29/05/2026 08:00:42.123 3   91.96
      3 91.96
      3 91.96
29/05/2026 08:00:18.735 2   92.10
      2 92.10
      2 92.10
29/05/2026 08:00:06.928 15   91.97
      15 91.97
      15 91.97
29/05/2026 08:00:05.967 1   92.08
      1 92.08
      1 92.08
29/05/2026 08:00:00.855 3   92.07
      3 92.07
      3 92.07
29/05/2026 07:30:14.479 4   92.00
      4 92.00
      4 92.00
Copyright © 2026 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)