BP PLC
- Information
- Last
- Buy
- Sell
333
286
5.338
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 21:59:33.487 | 10 | 5.338 | |
| 10 | 5.338 | |||
| 10 | 5.338 | |||
| 01/07/2026 | 21:52:45.729 | 1 000 | 5.303 | |
| 1 000 | 5.303 | |||
| 1 000 | 5.303 | |||
| 01/07/2026 | 21:44:48.361 | 750 | 5.301 | |
| 750 | 5.301 | |||
| 750 | 5.301 | |||
| 01/07/2026 | 21:30:01.033 | 375 | 5.301 | |
| 375 | 5.301 | |||
| 375 | 5.301 | |||
| 01/07/2026 | 21:14:11.130 | 1 400 | 5.301 | |
| 1 400 | 5.301 | |||
| 1 000 | 5.301 | |||
| 400 | 5.301 | |||
| 01/07/2026 | 21:13:56.102 | 1 000 | 5.329 | |
| 1 000 | 5.329 | |||
| 1 000 | 5.329 | |||
| 01/07/2026 | 21:05:11.773 | 1 000 | 5.32 | |
| 1 000 | 5.32 | |||
| 1 000 | 5.32 | |||
| 01/07/2026 | 21:04:10.406 | 1 000 | 5.325 | |
| 1 000 | 5.325 | |||
| 1 000 | 5.325 | |||
| 01/07/2026 | 21:04:05.309 | 1 000 | 5.331 | |
| 1 000 | 5.331 | |||
| 1 000 | 5.331 | |||
| 01/07/2026 | 20:59:46.064 | 1 | 5.355 | |
| 1 | 5.355 | |||
| 1 | 5.355 | |||
| 01/07/2026 | 20:56:01.653 | 315 | 5.331 | |
| 315 | 5.331 | |||
| 315 | 5.331 | |||
| 01/07/2026 | 20:48:29.678 | 1 000 | 5.351 | |
| 1 000 | 5.351 | |||
| 1 000 | 5.351 | |||
| 01/07/2026 | 20:47:54.422 | 1 000 | 5.35 | |
| 1 000 | 5.35 | |||
| 1 000 | 5.35 | |||
| 01/07/2026 | 20:46:43.779 | 850 | 5.362 | |
| 850 | 5.362 | |||
| 850 | 5.362 | |||
| 01/07/2026 | 20:46:33.078 | 1 000 | 5.362 | |
| 1 000 | 5.362 | |||
| 1 000 | 5.362 | |||
| 01/07/2026 | 20:33:03.121 | 12 | 5.363 | |
| 12 | 5.363 | |||
| 12 | 5.363 | |||
| 01/07/2026 | 20:32:49.677 | 250 | 5.327 | |
| 250 | 5.327 | |||
| 250 | 5.327 | |||
| 01/07/2026 | 20:32:13.370 | 242 | 5.36 | |
| 242 | 5.36 | |||
| 242 | 5.36 | |||
| 01/07/2026 | 20:16:05.971 | 200 | 5.34 | |
| 140 | 5.34 | |||
| 60 | 5.34 | |||
| 200 | 5.34 | |||
| 01/07/2026 | 19:58:48.809 | 2 | 5.327 | |
| 2 | 5.327 | |||
| 2 | 5.327 | |||
| 01/07/2026 | 19:57:02.497 | 1 000 | 5.353 | |
| 1 000 | 5.353 | |||
| 898 | 5.353 | |||
| 102 | 5.353 | |||
| 01/07/2026 | 19:56:47.654 | 8 | 5.353 | |
| 8 | 5.353 | |||
| 8 | 5.353 | |||
| 01/07/2026 | 19:46:54.907 | 20 | 5.391 | |
| 20 | 5.391 | |||
| 20 | 5.391 | |||
| 01/07/2026 | 19:42:25.219 | 100 | 5.393 | |
| 100 | 5.393 | |||
| 100 | 5.393 | |||
| 01/07/2026 | 19:42:19.204 | 300 | 5.393 | |
| 300 | 5.393 | |||
| 300 | 5.393 | |||
| 01/07/2026 | 19:36:35.628 | 510 | 5.362 | |
| 510 | 5.362 | |||
| 510 | 5.362 | |||
| 01/07/2026 | 19:32:41.511 | 800 | 5.367 | |
| 800 | 5.367 | |||
| 800 | 5.367 | |||
| 01/07/2026 | 19:29:12.514 | 1 000 | 5.356 | |
| 1 000 | 5.356 | |||
| 1 000 | 5.356 | |||
| 01/07/2026 | 19:26:42.458 | 279 | 5.39 | |
| 279 | 5.39 | |||
| 279 | 5.39 | |||
| 01/07/2026 | 19:26:10.825 | 1 000 | 5.376 | |
| 1 000 | 5.376 | |||
| 1 000 | 5.376 | |||
| 01/07/2026 | 19:26:05.139 | 295 | 5.376 | |
| 295 | 5.376 | |||
| 295 | 5.376 | |||
| 01/07/2026 | 19:25:57.982 | 93 | 5.404 | |
| 93 | 5.404 | |||
| 93 | 5.404 | |||
| 01/07/2026 | 19:25:25.367 | 150 | 5.389 | |
| 150 | 5.389 | |||
| 150 | 5.389 | |||
| 01/07/2026 | 19:25:21.235 | 464 | 5.389 | |
| 464 | 5.389 | |||
| 464 | 5.389 | |||
| 01/07/2026 | 19:24:28.945 | 93 | 5.389 | |
| 93 | 5.389 | |||
| 93 | 5.389 | |||
| 01/07/2026 | 19:22:21.132 | 1 000 | 5.405 | |
| 1 000 | 5.405 | |||
| 1 000 | 5.405 | |||
| 01/07/2026 | 19:22:20.631 | 500 | 5.44 | |
| 250 | 5.44 | |||
| 250 | 5.44 | |||
| 500 | 5.44 | |||
| 01/07/2026 | 19:22:20.599 | 225 | 5.405 | |
| 225 | 5.405 | |||
| 225 | 5.405 | |||
| 01/07/2026 | 19:22:18.272 | 1 000 | 5.39 | |
| 1 000 | 5.39 | |||
| 1 000 | 5.39 | |||
| 01/07/2026 | 19:21:40.364 | 1 000 | 5.361 | |
| 1 000 | 5.361 | |||
| 1 000 | 5.361 | |||
| 01/07/2026 | 19:09:22.355 | 1 000 | 5.334 | |
| 1 000 | 5.334 | |||
| 1 000 | 5.334 | |||
| 01/07/2026 | 19:08:24.375 | 40 | 5.334 | |
| 40 | 5.334 | |||
| 40 | 5.334 | |||
| 01/07/2026 | 19:06:04.681 | 15 | 5.339 | |
| 15 | 5.339 | |||
| 15 | 5.339 | |||
| 01/07/2026 | 19:02:33.411 | 150 | 5.339 | |
| 150 | 5.339 | |||
| 150 | 5.339 | |||
| 01/07/2026 | 18:59:37.739 | 347 | 5.307 | |
| 157 | 5.307 | |||
| 190 | 5.307 | |||
| 347 | 5.307 | |||
| 01/07/2026 | 18:56:10.353 | 130 | 5.347 | |
| 130 | 5.347 | |||
| 130 | 5.347 | |||
| 01/07/2026 | 18:55:44.892 | 93 | 5.347 | |
| 93 | 5.347 | |||
| 93 | 5.347 | |||
| 01/07/2026 | 18:45:25.261 | 5 | 5.357 | |
| 5 | 5.357 | |||
| 5 | 5.357 | |||
| 01/07/2026 | 18:38:31.594 | 5 | 5.356 | |
| 5 | 5.356 | |||
| 5 | 5.356 | |||
| 01/07/2026 | 18:37:38.596 | 215 | 5.32 | |
| 215 | 5.32 | |||
| 215 | 5.32 | |||
| 01/07/2026 | 18:29:38.258 | 1 000 | 5.336 | |
| 1 000 | 5.336 | |||
| 1 000 | 5.336 | |||
| 01/07/2026 | 18:29:05.911 | 1 000 | 5.366 | |
| 1 000 | 5.366 | |||
| 1 000 | 5.366 | |||
| 01/07/2026 | 18:26:34.822 | 82 | 5.366 | |
| 82 | 5.366 | |||
| 82 | 5.366 | |||
| 01/07/2026 | 18:23:37.957 | 600 | 5.368 | |
| 600 | 5.368 | |||
| 600 | 5.368 | |||
| 01/07/2026 | 18:19:11.919 | 3 | 5.339 | |
| 3 | 5.339 | |||
| 3 | 5.339 | |||
| 01/07/2026 | 18:19:02.748 | 10 | 5.375 | |
| 10 | 5.375 | |||
| 10 | 5.375 | |||
| 01/07/2026 | 18:16:40.846 | 1 | 5.373 | |
| 1 | 5.373 | |||
| 1 | 5.373 | |||
| 01/07/2026 | 18:13:37.194 | 300 | 5.331 | |
| 300 | 5.331 | |||
| 300 | 5.331 | |||
| 01/07/2026 | 18:10:47.252 | 208 | 5.331 | |
| 208 | 5.331 | |||
| 208 | 5.331 | |||
| 01/07/2026 | 18:06:46.797 | 1 000 | 5.344 | |
| 1 000 | 5.344 | |||
| 1 000 | 5.344 | |||
| 01/07/2026 | 18:03:47.736 | 300 | 5.345 | |
| 163 | 5.345 | |||
| 300 | 5.345 | |||
| 137 | 5.345 | |||
| 01/07/2026 | 18:03:18.621 | 100 | 5.348 | |
| 100 | 5.348 | |||
| 100 | 5.348 | |||
| 01/07/2026 | 18:00:57.089 | 735 | 5.32 | |
| 735 | 5.32 | |||
| 735 | 5.32 | |||
| 01/07/2026 | 17:59:38.085 | 1 000 | 5.331 | |
| 1 000 | 5.331 | |||
| 750 | 5.331 | |||
| 250 | 5.331 | |||
| 01/07/2026 | 17:56:06.981 | 150 | 5.349 | |
| 150 | 5.349 | |||
| 150 | 5.349 | |||
| 01/07/2026 | 17:54:23.961 | 15 | 5.331 | |
| 15 | 5.331 | |||
| 15 | 5.331 | |||
| 01/07/2026 | 17:53:58.484 | 1 000 | 5.332 | |
| 1 000 | 5.332 | |||
| 1 000 | 5.332 | |||
| 01/07/2026 | 17:53:57.506 | 1 000 | 5.332 | |
| 1 000 | 5.332 | |||
| 1 000 | 5.332 | |||
| 01/07/2026 | 17:47:00.184 | 500 | 5.356 | |
| 500 | 5.356 | |||
| 500 | 5.356 | |||
| 01/07/2026 | 17:40:47.168 | 1 000 | 5.33 | |
| 1 000 | 5.33 | |||
| 1 000 | 5.33 | |||
| 01/07/2026 | 17:40:23.196 | 55 | 5.329 | |
| 55 | 5.329 | |||
| 55 | 5.329 | |||
| 01/07/2026 | 17:37:37.094 | 43 | 5.319 | |
| 43 | 5.319 | |||
| 43 | 5.319 | |||
| 01/07/2026 | 17:36:48.393 | 250 | 5.335 | |
| 250 | 5.335 | |||
| 250 | 5.335 | |||
| 01/07/2026 | 17:21:56.916 | 500 | 5.314 | |
| 500 | 5.314 | |||
| 500 | 5.314 | |||
| 01/07/2026 | 17:21:01.497 | 200 | 5.32 | |
| 200 | 5.32 | |||
| 200 | 5.32 | |||
| 01/07/2026 | 17:18:38.291 | 250 | 5.318 | |
| 250 | 5.318 | |||
| 250 | 5.318 | |||
| 01/07/2026 | 17:14:48.980 | 580 | 5.316 | |
| 580 | 5.316 | |||
| 580 | 5.316 | |||
| 01/07/2026 | 17:13:51.988 | 350 | 5.321 | |
| 350 | 5.321 | |||
| 350 | 5.321 | |||
| 01/07/2026 | 17:12:36.144 | 420 | 5.316 | |
| 420 | 5.316 | |||
| 420 | 5.316 | |||
| 01/07/2026 | 17:04:29.781 | 250 | 5.308 | |
| 250 | 5.308 | |||
| 250 | 5.308 | |||
| 01/07/2026 | 17:02:37.759 | 25 | 5.308 | |
| 25 | 5.308 | |||
| 25 | 5.308 | |||
| 01/07/2026 | 17:01:36.286 | 600 | 5.308 | |
| 600 | 5.308 | |||
| 600 | 5.308 | |||
| 01/07/2026 | 16:53:23.261 | 1 427 | 5.314 | |
| 1 427 | 5.314 | |||
| 1 427 | 5.314 | |||
| 01/07/2026 | 16:53:23.104 | 10 000 | 5.314 | |
| 10 000 | 5.314 | |||
| 10 000 | 5.314 | |||
| 01/07/2026 | 16:53:09.135 | 276 | 5.309 | |
| 276 | 5.309 | |||
| 276 | 5.309 | |||
| 01/07/2026 | 16:52:52.654 | 250 | 5.31 | |
| 250 | 5.31 | |||
| 250 | 5.31 | |||
| 01/07/2026 | 16:51:56.957 | 3 000 | 5.313 | |
| 3 000 | 5.313 | |||
| 3 000 | 5.313 | |||
| 01/07/2026 | 16:49:32.631 | 180 | 5.327 | |
| 180 | 5.327 | |||
| 180 | 5.327 | |||
| 01/07/2026 | 16:48:27.988 | 500 | 5.327 | |
| 500 | 5.327 | |||
| 500 | 5.327 | |||
| 01/07/2026 | 16:46:50.818 | 2 | 5.331 | |
| 2 | 5.331 | |||
| 2 | 5.331 | |||
| 01/07/2026 | 16:46:13.956 | 5 264 | 5.331 | |
| 5 264 | 5.331 | |||
| 5 264 | 5.331 | |||
| 01/07/2026 | 16:46:12.563 | 24 736 | 5.331 | |
| 24 736 | 5.331 | |||
| 10 000 | 5.331 | |||
| 14 736 | 5.331 | |||
| 01/07/2026 | 16:45:58.052 | 10 000 | 5.331 | |
| 10 000 | 5.331 | |||
| 10 000 | 5.331 | |||
| 01/07/2026 | 16:43:25.570 | 92 | 5.33 | |
| 92 | 5.33 | |||
| 92 | 5.33 | |||
| 01/07/2026 | 16:38:38.309 | 60 | 5.321 | |
| 60 | 5.321 | |||
| 60 | 5.321 | |||
| 01/07/2026 | 16:34:28.125 | 1 | 5.318 | |
| 1 | 5.318 | |||
| 1 | 5.318 | |||
| 01/07/2026 | 16:34:27.108 | 800 | 5.318 | |
| 800 | 5.318 | |||
| 800 | 5.318 | |||
| 01/07/2026 | 16:33:56.085 | 1 | 5.316 | |
| 1 | 5.316 | |||
| 1 | 5.316 | |||
| 01/07/2026 | 16:33:13.247 | 40 | 5.32 | |
| 40 | 5.32 | |||
| 40 | 5.32 | |||
| 01/07/2026 | 16:31:54.465 | 200 | 5.318 | |
| 200 | 5.318 | |||
| 200 | 5.318 | |||
| 01/07/2026 | 16:28:49.704 | 919 | 5.327 | |
| 919 | 5.327 | |||
| 919 | 5.327 | |||
| 01/07/2026 | 16:24:47.812 | 200 | 5.335 | |
| 200 | 5.335 | |||
| 200 | 5.335 | |||
| 01/07/2026 | 16:23:13.549 | 1 070 | 5.335 | |
| 1 070 | 5.335 | |||
| 1 070 | 5.335 | |||
| 01/07/2026 | 16:21:51.881 | 60 | 5.334 | |
| 60 | 5.334 | |||
| 60 | 5.334 | |||
| 01/07/2026 | 16:16:20.637 | 4 000 | 5.328 | |
| 4 000 | 5.328 | |||
| 4 000 | 5.328 | |||
| 01/07/2026 | 16:09:38.026 | 250 | 5.323 | |
| 250 | 5.323 | |||
| 250 | 5.323 | |||
| 01/07/2026 | 16:06:28.857 | 37 | 5.319 | |
| 37 | 5.319 | |||
| 37 | 5.319 | |||
| 01/07/2026 | 16:04:29.680 | 939 | 5.319 | |
| 939 | 5.319 | |||
| 939 | 5.319 | |||
| 01/07/2026 | 16:01:31.108 | 900 | 5.318 | |
| 900 | 5.318 | |||
| 900 | 5.318 | |||
| 01/07/2026 | 16:00:04.578 | 3 | 5.327 | |
| 3 | 5.327 | |||
| 3 | 5.327 | |||
| 01/07/2026 | 15:59:57.903 | 450 | 5.33 | |
| 450 | 5.33 | |||
| 450 | 5.33 | |||
| 01/07/2026 | 15:59:57.093 | 1 900 | 5.326 | |
| 1 900 | 5.326 | |||
| 1 900 | 5.326 | |||
| 01/07/2026 | 15:53:17.485 | 200 | 5.321 | |
| 200 | 5.321 | |||
| 200 | 5.321 | |||
| 01/07/2026 | 15:49:47.226 | 450 | 5.32 | |
| 450 | 5.32 | |||
| 450 | 5.32 | |||
| 01/07/2026 | 15:49:33.490 | 1 | 5.325 | |
| 1 | 5.325 | |||
| 1 | 5.325 | |||
| 01/07/2026 | 15:48:55.788 | 1 | 5.324 | |
| 1 | 5.324 | |||
| 1 | 5.324 | |||
| 01/07/2026 | 15:48:47.761 | 700 | 5.324 | |
| 700 | 5.324 | |||
| 700 | 5.324 | |||
| 01/07/2026 | 15:46:39.311 | 1 314 | 5.334 | |
| 1 314 | 5.334 | |||
| 1 314 | 5.334 | |||
| 01/07/2026 | 15:44:16.891 | 1 000 | 5.332 | |
| 1 000 | 5.332 | |||
| 1 000 | 5.332 | |||
| 01/07/2026 | 15:41:57.163 | 2 | 5.32 | |
| 2 | 5.32 | |||
| 2 | 5.32 | |||
| 01/07/2026 | 15:40:49.636 | 1 | 5.316 | |
| 1 | 5.316 | |||
| 1 | 5.316 | |||
| 01/07/2026 | 15:39:37.881 | 1 486 | 5.326 | |
| 1 486 | 5.326 | |||
| 1 486 | 5.326 | |||
| 01/07/2026 | 15:38:44.276 | 500 | 5.325 | |
| 500 | 5.325 | |||
| 500 | 5.325 | |||
| 01/07/2026 | 15:34:48.459 | 400 | 5.311 | |
| 400 | 5.311 | |||
| 400 | 5.311 | |||
| 01/07/2026 | 15:33:29.911 | 250 | 5.321 | |
| 250 | 5.321 | |||
| 250 | 5.321 | |||
| 01/07/2026 | 15:27:21.661 | 400 | 5.31 | |
| 400 | 5.31 | |||
| 400 | 5.31 | |||
| 01/07/2026 | 15:27:17.485 | 1 300 | 5.31 | |
| 1 000 | 5.31 | |||
| 1 300 | 5.31 | |||
| 100 | 5.31 | |||
| 200 | 5.31 | |||
| 01/07/2026 | 15:27:12.282 | 1 300 | 5.311 | |
| 1 300 | 5.311 | |||
| 1 300 | 5.311 | |||
| 01/07/2026 | 15:23:48.891 | 2 000 | 5.314 | |
| 2 000 | 5.314 | |||
| 2 000 | 5.314 | |||
| 01/07/2026 | 15:22:56.627 | 100 | 5.314 | |
| 100 | 5.314 | |||
| 100 | 5.314 | |||
| 01/07/2026 | 15:22:12.112 | 914 | 5.318 | |
| 914 | 5.318 | |||
| 914 | 5.318 | |||
| 01/07/2026 | 15:21:46.314 | 450 | 5.316 | |
| 450 | 5.316 | |||
| 450 | 5.316 | |||
| 01/07/2026 | 15:20:49.035 | 2 000 | 5.315 | |
| 2 000 | 5.315 | |||
| 2 000 | 5.315 | |||
| 01/07/2026 | 15:20:01.538 | 160 | 5.32 | |
| 60 | 5.32 | |||
| 100 | 5.32 | |||
| 160 | 5.32 | |||
| 01/07/2026 | 15:15:15.223 | 5 | 5.331 | |
| 5 | 5.331 | |||
| 5 | 5.331 | |||
| 01/07/2026 | 15:12:23.435 | 600 | 5.33 | |
| 600 | 5.33 | |||
| 200 | 5.33 | |||
| 400 | 5.33 | |||
| 01/07/2026 | 15:07:22.976 | 374 | 5.331 | |
| 374 | 5.331 | |||
| 374 | 5.331 | |||
| 01/07/2026 | 15:03:34.277 | 50 | 5.335 | |
| 50 | 5.335 | |||
| 50 | 5.335 | |||
| 01/07/2026 | 15:02:57.461 | 300 | 5.334 | |
| 300 | 5.334 | |||
| 300 | 5.334 | |||
| 01/07/2026 | 14:42:03.195 | 400 | 5.338 | |
| 400 | 5.338 | |||
| 400 | 5.338 | |||
| 01/07/2026 | 14:40:40.002 | 300 | 5.34 | |
| 300 | 5.34 | |||
| 300 | 5.34 | |||
| 01/07/2026 | 14:20:06.544 | 1 900 | 5.338 | |
| 1 900 | 5.338 | |||
| 1 900 | 5.338 | |||
| 01/07/2026 | 14:15:09.493 | 1 779 | 5.327 | |
| 1 779 | 5.327 | |||
| 1 779 | 5.327 | |||
| 01/07/2026 | 14:04:39.050 | 16 | 5.323 | |
| 16 | 5.323 | |||
| 16 | 5.323 | |||
| 01/07/2026 | 14:00:45.094 | 10 | 5.325 | |
| 10 | 5.325 | |||
| 10 | 5.325 | |||
| 01/07/2026 | 13:56:34.780 | 200 | 5.332 | |
| 200 | 5.332 | |||
| 200 | 5.332 | |||
| 01/07/2026 | 13:49:55.847 | 30 | 5.335 | |
| 30 | 5.335 | |||
| 30 | 5.335 | |||
| 01/07/2026 | 13:43:53.849 | 150 | 5.338 | |
| 150 | 5.338 | |||
| 150 | 5.338 | |||
| 01/07/2026 | 13:41:42.023 | 80 | 5.335 | |
| 80 | 5.335 | |||
| 80 | 5.335 | |||
| 01/07/2026 | 13:32:36.951 | 1 000 | 5.338 | |
| 1 000 | 5.338 | |||
| 1 000 | 5.338 | |||
| 01/07/2026 | 13:31:38.578 | 100 | 5.34 | |
| 100 | 5.34 | |||
| 100 | 5.34 | |||
| 01/07/2026 | 13:28:10.797 | 1 000 | 5.337 | |
| 1 000 | 5.337 | |||
| 1 000 | 5.337 | |||
| 01/07/2026 | 13:27:53.707 | 4 | 5.34 | |
| 4 | 5.34 | |||
| 4 | 5.34 | |||
| 01/07/2026 | 13:26:58.292 | 30 | 5.34 | |
| 30 | 5.34 | |||
| 30 | 5.34 | |||
| 01/07/2026 | 13:26:15.617 | 50 | 5.341 | |
| 50 | 5.341 | |||
| 50 | 5.341 | |||
| 01/07/2026 | 13:23:41.878 | 3 | 5.331 | |
| 3 | 5.331 | |||
| 3 | 5.331 | |||
| 01/07/2026 | 13:23:28.658 | 3 | 5.335 | |
| 3 | 5.335 | |||
| 3 | 5.335 | |||
| 01/07/2026 | 13:22:37.539 | 1 000 | 5.338 | |
| 1 000 | 5.338 | |||
| 1 000 | 5.338 | |||
| 01/07/2026 | 13:17:40.957 | 6 | 5.338 | |
| 6 | 5.338 | |||
| 6 | 5.338 | |||
| 01/07/2026 | 13:07:27.770 | 10 000 | 5.338 | |
| 10 000 | 5.338 | |||
| 10 000 | 5.338 | |||
| 01/07/2026 | 13:03:20.155 | 1 000 | 5.331 | |
| 1 000 | 5.331 | |||
| 1 000 | 5.331 | |||
| 01/07/2026 | 13:01:12.008 | 2 000 | 5.334 | |
| 2 000 | 5.334 | |||
| 2 000 | 5.334 | |||
| 01/07/2026 | 12:58:13.857 | 150 | 5.337 | |
| 150 | 5.337 | |||
| 150 | 5.337 | |||
| 01/07/2026 | 12:57:02.884 | 450 | 5.335 | |
| 450 | 5.335 | |||
| 450 | 5.335 | |||
| 01/07/2026 | 12:56:13.443 | 500 | 5.334 | |
| 500 | 5.334 | |||
| 500 | 5.334 | |||
| 01/07/2026 | 12:54:55.150 | 500 | 5.334 | |
| 500 | 5.334 | |||
| 500 | 5.334 | |||
| 01/07/2026 | 12:46:47.586 | 750 | 5.338 | |
| 750 | 5.338 | |||
| 750 | 5.338 | |||
| 01/07/2026 | 12:46:04.437 | 5 | 5.338 | |
| 5 | 5.338 | |||
| 5 | 5.338 | |||
| 01/07/2026 | 12:45:27.542 | 760 | 5.338 | |
| 760 | 5.338 | |||
| 760 | 5.338 | |||
| 01/07/2026 | 12:41:31.897 | 1 000 | 5.34 | |
| 1 000 | 5.34 | |||
| 1 000 | 5.34 | |||
| 01/07/2026 | 12:39:43.356 | 250 | 5.337 | |
| 250 | 5.337 | |||
| 250 | 5.337 | |||
| 01/07/2026 | 12:35:41.329 | 300 | 5.334 | |
| 300 | 5.334 | |||
| 300 | 5.334 | |||
| 01/07/2026 | 12:29:39.168 | 200 | 5.33 | |
| 200 | 5.33 | |||
| 200 | 5.33 | |||
| 01/07/2026 | 12:29:30.300 | 10 000 | 5.33 | |
| 10 000 | 5.33 | |||
| 3 100 | 5.33 | |||
| 5 000 | 5.33 | |||
| 900 | 5.33 | |||
| 1 000 | 5.33 | |||
| 01/07/2026 | 12:28:55.236 | 1 000 | 5.331 | |
| 1 000 | 5.331 | |||
| 1 000 | 5.331 | |||
| 01/07/2026 | 12:27:26.518 | 100 | 5.333 | |
| 100 | 5.333 | |||
| 100 | 5.333 | |||
| 01/07/2026 | 12:26:47.346 | 90 | 5.334 | |
| 90 | 5.334 | |||
| 90 | 5.334 | |||
| 01/07/2026 | 12:16:53.253 | 1 175 | 5.335 | |
| 1 175 | 5.335 | |||
| 1 175 | 5.335 | |||
| 01/07/2026 | 12:15:56.169 | 60 | 5.339 | |
| 60 | 5.339 | |||
| 60 | 5.339 | |||
| 01/07/2026 | 12:13:39.453 | 561 | 5.342 | |
| 561 | 5.342 | |||
| 561 | 5.342 | |||
| 01/07/2026 | 12:12:19.941 | 5 | 5.342 | |
| 5 | 5.342 | |||
| 5 | 5.342 | |||
| 01/07/2026 | 12:11:33.391 | 15 | 5.342 | |
| 15 | 5.342 | |||
| 15 | 5.342 | |||
| 01/07/2026 | 12:11:05.823 | 1 | 5.341 | |
| 1 | 5.341 | |||
| 1 | 5.341 | |||
| 01/07/2026 | 12:09:06.955 | 409 | 5.338 | |
| 409 | 5.338 | |||
| 409 | 5.338 | |||
| 01/07/2026 | 12:08:38.432 | 1 000 | 5.337 | |
| 1 000 | 5.337 | |||
| 1 000 | 5.337 | |||
| 01/07/2026 | 12:05:55.589 | 108 | 5.34 | |
| 108 | 5.34 | |||
| 108 | 5.34 | |||
| 01/07/2026 | 12:04:02.271 | 110 | 5.338 | |
| 110 | 5.338 | |||
| 110 | 5.338 | |||
| 01/07/2026 | 12:01:19.760 | 200 | 5.337 | |
| 200 | 5.337 | |||
| 200 | 5.337 | |||
| 01/07/2026 | 11:54:10.075 | 9 000 | 5.34 | |
| 9 000 | 5.34 | |||
| 9 000 | 5.34 | |||
| 01/07/2026 | 11:53:18.081 | 600 | 5.341 | |
| 600 | 5.341 | |||
| 600 | 5.341 | |||
| 01/07/2026 | 11:48:22.445 | 4 000 | 5.34 | |
| 4 000 | 5.34 | |||
| 4 000 | 5.34 | |||
| 01/07/2026 | 11:47:13.321 | 150 | 5.342 | |
| 150 | 5.342 | |||
| 150 | 5.342 | |||
| 01/07/2026 | 11:37:59.520 | 1 000 | 5.345 | |
| 1 000 | 5.345 | |||
| 1 000 | 5.345 | |||
| 01/07/2026 | 11:36:30.350 | 200 | 5.347 | |
| 200 | 5.347 | |||
| 200 | 5.347 | |||
| 01/07/2026 | 11:31:14.075 | 1 000 | 5.347 | |
| 1 000 | 5.347 | |||
| 1 000 | 5.347 | |||
| 01/07/2026 | 11:28:36.414 | 10 | 5.338 | |
| 10 | 5.338 | |||
| 10 | 5.338 | |||
| 01/07/2026 | 11:26:50.990 | 90 | 5.34 | |
| 90 | 5.34 | |||
| 90 | 5.34 | |||
| 01/07/2026 | 11:20:39.598 | 19 | 5.339 | |
| 19 | 5.339 | |||
| 19 | 5.339 | |||
| 01/07/2026 | 11:19:51.370 | 500 | 5.337 | |
| 500 | 5.337 | |||
| 500 | 5.337 | |||
| 01/07/2026 | 11:16:13.554 | 400 | 5.34 | |
| 400 | 5.34 | |||
| 400 | 5.34 | |||
| 01/07/2026 | 11:13:18.187 | 900 | 5.34 | |
| 900 | 5.34 | |||
| 900 | 5.34 | |||
| 01/07/2026 | 11:13:04.490 | 200 | 5.339 | |
| 200 | 5.339 | |||
| 200 | 5.339 | |||
| 01/07/2026 | 11:11:45.531 | 1 057 | 5.333 | |
| 1 057 | 5.333 | |||
| 1 057 | 5.333 | |||
| 01/07/2026 | 11:10:22.360 | 374 | 5.339 | |
| 374 | 5.339 | |||
| 374 | 5.339 | |||
| 01/07/2026 | 11:04:58.412 | 450 | 5.35 | |
| 450 | 5.35 | |||
| 450 | 5.35 | |||
| 01/07/2026 | 11:02:11.724 | 2 600 | 5.346 | |
| 800 | 5.346 | |||
| 1 000 | 5.346 | |||
| 2 600 | 5.346 | |||
| 800 | 5.346 | |||
| 01/07/2026 | 11:02:11.682 | 565 | 5.35 | |
| 100 | 5.35 | |||
| 465 | 5.35 | |||
| 565 | 5.35 | |||
| 01/07/2026 | 11:02:06.856 | 1 122 | 5.352 | |
| 1 122 | 5.352 | |||
| 187 | 5.352 | |||
| 935 | 5.352 | |||
| 01/07/2026 | 11:02:03.900 | 400 | 5.355 | |
| 400 | 5.355 | |||
| 400 | 5.355 | |||
| 01/07/2026 | 11:00:54.876 | 200 | 5.36 | |
| 200 | 5.36 | |||
| 200 | 5.36 | |||
| 01/07/2026 | 10:59:03.449 | 1 027 | 5.358 | |
| 1 027 | 5.358 | |||
| 1 027 | 5.358 | |||
| 01/07/2026 | 10:57:33.204 | 93 | 5.366 | |
| 93 | 5.366 | |||
| 93 | 5.366 | |||
| 01/07/2026 | 10:55:42.639 | 4 000 | 5.363 | |
| 4 000 | 5.363 | |||
| 4 000 | 5.363 | |||
| 01/07/2026 | 10:55:35.284 | 10 000 | 5.363 | |
| 10 000 | 5.363 | |||
| 10 000 | 5.363 | |||
| 01/07/2026 | 10:54:16.786 | 670 | 5.361 | |
| 670 | 5.361 | |||
| 670 | 5.361 | |||
| 01/07/2026 | 10:53:36.284 | 6 | 5.364 | |
| 6 | 5.364 | |||
| 6 | 5.364 | |||
| 01/07/2026 | 10:53:06.131 | 1 150 | 5.359 | |
| 1 150 | 5.359 | |||
| 1 150 | 5.359 | |||
| 01/07/2026 | 10:50:33.953 | 2 000 | 5.36 | |
| 2 000 | 5.36 | |||
| 2 000 | 5.36 | |||
| 01/07/2026 | 10:49:45.611 | 10 000 | 5.36 | |
| 10 000 | 5.36 | |||
| 10 000 | 5.36 | |||
| 01/07/2026 | 10:49:11.536 | 2 500 | 5.364 | |
| 2 500 | 5.364 | |||
| 2 500 | 5.364 | |||
| 01/07/2026 | 10:46:26.446 | 3 000 | 5.362 | |
| 3 000 | 5.362 | |||
| 3 000 | 5.362 | |||
| 01/07/2026 | 10:42:33.328 | 1 000 | 5.362 | |
| 1 000 | 5.362 | |||
| 1 000 | 5.362 | |||
| 01/07/2026 | 10:42:18.574 | 10 000 | 5.361 | |
| 10 000 | 5.361 | |||
| 10 000 | 5.361 | |||
| 01/07/2026 | 10:40:52.103 | 6 000 | 5.357 | |
| 6 000 | 5.357 | |||
| 6 000 | 5.357 | |||
| 01/07/2026 | 10:35:52.838 | 358 | 5.358 | |
| 358 | 5.358 | |||
| 358 | 5.358 | |||
| 01/07/2026 | 10:35:21.455 | 352 | 5.357 | |
| 352 | 5.357 | |||
| 352 | 5.357 | |||
| 01/07/2026 | 10:34:24.637 | 8 009 | 5.36 | |
| 7 709 | 5.36 | |||
| 8 009 | 5.36 | |||
| 300 | 5.36 | |||
| 01/07/2026 | 10:33:59.173 | 10 000 | 5.36 | |
| 10 000 | 5.36 | |||
| 10 000 | 5.36 | |||
| 01/07/2026 | 10:30:05.672 | 3 | 5.367 | |
| 3 | 5.367 | |||
| 3 | 5.367 | |||
| 01/07/2026 | 10:30:05.526 | 20 | 5.367 | |
| 20 | 5.367 | |||
| 20 | 5.367 | |||
| 01/07/2026 | 10:29:55.314 | 601 | 5.364 | |
| 601 | 5.364 | |||
| 601 | 5.364 | |||
| 01/07/2026 | 10:28:34.588 | 250 | 5.368 | |
| 250 | 5.368 | |||
| 250 | 5.368 | |||
| 01/07/2026 | 10:24:15.153 | 800 | 5.367 | |
| 800 | 5.367 | |||
| 800 | 5.367 | |||
| 01/07/2026 | 10:23:02.947 | 90 | 5.361 | |
| 90 | 5.361 | |||
| 90 | 5.361 | |||
| 01/07/2026 | 10:21:14.187 | 2 000 | 5.367 | |
| 2 000 | 5.367 | |||
| 2 000 | 5.367 | |||
| 01/07/2026 | 10:21:11.337 | 150 | 5.369 | |
| 150 | 5.369 | |||
| 150 | 5.369 | |||
| 01/07/2026 | 10:19:26.562 | 3 000 | 5.366 | |
| 3 000 | 5.366 | |||
| 3 000 | 5.366 | |||
| 01/07/2026 | 10:15:54.952 | 879 | 5.383 | |
| 879 | 5.383 | |||
| 879 | 5.383 | |||
| 01/07/2026 | 10:15:19.944 | 879 | 5.379 | |
| 879 | 5.379 | |||
| 879 | 5.379 | |||
| 01/07/2026 | 10:14:17.018 | 125 | 5.38 | |
| 125 | 5.38 | |||
| 125 | 5.38 | |||
| 01/07/2026 | 10:13:20.396 | 1 000 | 5.383 | |
| 1 000 | 5.383 | |||
| 1 000 | 5.383 | |||
| 01/07/2026 | 10:11:48.055 | 55 | 5.389 | |
| 55 | 5.389 | |||
| 55 | 5.389 | |||
| 01/07/2026 | 10:05:36.552 | 34 | 5.39 | |
| 34 | 5.39 | |||
| 34 | 5.39 | |||
| 01/07/2026 | 10:03:22.962 | 140 | 5.395 | |
| 140 | 5.395 | |||
| 140 | 5.395 | |||
| 01/07/2026 | 09:59:36.969 | 810 | 5.40 | |
| 810 | 5.40 | |||
| 810 | 5.40 | |||
| 01/07/2026 | 09:55:50.202 | 35 | 5.403 | |
| 35 | 5.403 | |||
| 35 | 5.403 | |||
| 01/07/2026 | 09:55:46.386 | 1 000 | 5.403 | |
| 1 000 | 5.403 | |||
| 1 000 | 5.403 | |||
| 01/07/2026 | 09:49:12.068 | 1 000 | 5.398 | |
| 1 000 | 5.398 | |||
| 1 000 | 5.398 | |||
| 01/07/2026 | 09:45:16.829 | 1 000 | 5.398 | |
| 1 000 | 5.398 | |||
| 1 000 | 5.398 | |||
| 01/07/2026 | 09:43:49.880 | 8 000 | 5.395 | |
| 8 000 | 5.395 | |||
| 8 000 | 5.395 | |||
| 01/07/2026 | 09:43:42.064 | 10 000 | 5.395 | |
| 10 000 | 5.395 | |||
| 10 000 | 5.395 | |||
| 01/07/2026 | 09:43:09.593 | 3 000 | 5.40 | |
| 3 000 | 5.40 | |||
| 3 000 | 5.40 | |||
| 01/07/2026 | 09:36:56.482 | 370 | 5.401 | |
| 370 | 5.401 | |||
| 370 | 5.401 | |||
| 01/07/2026 | 09:33:31.336 | 8 | 5.401 | |
| 8 | 5.401 | |||
| 8 | 5.401 | |||
| 01/07/2026 | 09:30:38.423 | 55 | 5.391 | |
| 55 | 5.391 | |||
| 55 | 5.391 | |||
| 01/07/2026 | 09:30:20.666 | 169 | 5.385 | |
| 169 | 5.385 | |||
| 169 | 5.385 | |||
| 01/07/2026 | 09:30:13.703 | 1 161 | 5.386 | |
| 1 161 | 5.386 | |||
| 1 161 | 5.386 | |||
| 01/07/2026 | 09:29:41.635 | 2 | 5.381 | |
| 2 | 5.381 | |||
| 2 | 5.381 | |||
| 01/07/2026 | 09:21:36.616 | 30 | 5.372 | |
| 30 | 5.372 | |||
| 30 | 5.372 | |||
| 01/07/2026 | 09:17:51.559 | 90 | 5.367 | |
| 90 | 5.367 | |||
| 90 | 5.367 | |||
| 01/07/2026 | 09:13:28.055 | 9 000 | 5.372 | |
| 9 000 | 5.372 | |||
| 9 000 | 5.372 | |||
| 01/07/2026 | 09:09:09.181 | 66 | 5.371 | |
| 66 | 5.371 | |||
| 66 | 5.371 | |||
| 01/07/2026 | 09:07:16.004 | 1 000 | 5.379 | |
| 1 000 | 5.379 | |||
| 1 000 | 5.379 | |||
| 01/07/2026 | 09:07:15.943 | 900 | 5.38 | |
| 400 | 5.38 | |||
| 900 | 5.38 | |||
| 500 | 5.38 | |||
| 01/07/2026 | 09:05:33.111 | 6 525 | 5.381 | |
| 100 | 5.381 | |||
| 60 | 5.381 | |||
| 6 325 | 5.381 | |||
| 4 113 | 5.381 | |||
| 12 | 5.381 | |||
| 556 | 5.381 | |||
| 926 | 5.381 | |||
| 200 | 5.381 | |||
| 650 | 5.381 | |||
| 3 | 5.381 | |||
| 105 | 5.381 | |||
| 01/07/2026 | 09:05:27.648 | 12 000 | 5.388 | |
| 2 500 | 5.388 | |||
| 400 | 5.388 | |||
| 1 000 | 5.388 | |||
| 12 000 | 5.388 | |||
| 100 | 5.388 | |||
| 5 000 | 5.388 | |||
| 1 000 | 5.388 | |||
| 1 000 | 5.388 | |||
| 1 000 | 5.388 | |||
| 01/07/2026 | 08:54:22.252 | 1 300 | 5.415 | |
| 1 300 | 5.415 | |||
| 1 300 | 5.415 | |||
| 01/07/2026 | 08:54:08.712 | 650 | 5.402 | |
| 125 | 5.402 | |||
| 525 | 5.402 | |||
| 650 | 5.402 | |||
| 01/07/2026 | 08:47:33.434 | 350 | 5.415 | |
| 350 | 5.415 | |||
| 350 | 5.415 | |||
| 01/07/2026 | 08:45:02.657 | 100 | 5.418 | |
| 100 | 5.418 | |||
| 100 | 5.418 | |||
| 01/07/2026 | 08:37:00.272 | 227 | 5.415 | |
| 227 | 5.415 | |||
| 227 | 5.415 | |||
| 01/07/2026 | 08:27:03.935 | 250 | 5.417 | |
| 250 | 5.417 | |||
| 250 | 5.417 | |||
| 01/07/2026 | 08:26:17.788 | 1 500 | 5.41 | |
| 1 500 | 5.41 | |||
| 1 500 | 5.41 | |||
| 01/07/2026 | 08:25:26.975 | 2 000 | 5.408 | |
| 2 000 | 5.408 | |||
| 1 181 | 5.408 | |||
| 500 | 5.408 | |||
| 319 | 5.408 | |||
| 01/07/2026 | 08:18:06.791 | 98 | 5.429 | |
| 98 | 5.429 | |||
| 98 | 5.429 | |||
| 01/07/2026 | 08:14:34.752 | 300 | 5.41 | |
| 300 | 5.41 | |||
| 280 | 5.41 | |||
| 20 | 5.41 | |||
| 01/07/2026 | 08:10:19.257 | 5 | 5.431 | |
| 5 | 5.431 | |||
| 5 | 5.431 | |||
| 01/07/2026 | 08:09:24.356 | 910 | 5.431 | |
| 910 | 5.431 | |||
| 910 | 5.431 | |||
| 01/07/2026 | 08:06:10.352 | 4 | 5.429 | |
| 4 | 5.429 | |||
| 4 | 5.429 | |||
| 01/07/2026 | 08:03:05.010 | 1 543 | 5.423 | |
| 1 543 | 5.423 | |||
| 1 543 | 5.423 | |||
| 01/07/2026 | 08:01:26.373 | 100 | 5.44 | |
| 100 | 5.44 | |||
| 100 | 5.44 | |||
| 01/07/2026 | 08:00:20.191 | 48 | 5.438 | |
| 48 | 5.438 | |||
| 48 | 5.438 | |||
| 01/07/2026 | 08:00:17.767 | 204 | 5.419 | |
| 120 | 5.419 | |||
| 204 | 5.419 | |||
| 84 | 5.419 | |||
| 01/07/2026 | 07:56:30.439 | 1 000 | 5.429 | |
| 1 000 | 5.429 | |||
| 1 000 | 5.429 | |||
| 01/07/2026 | 07:43:36.880 | 1 000 | 5.429 | |
| 1 000 | 5.429 | |||
| 1 000 | 5.429 | |||
| 01/07/2026 | 07:30:02.340 | 150 | 5.432 | |
| 60 | 5.432 | |||
| 150 | 5.432 | |||
| 10 | 5.432 | |||
| 80 | 5.432 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00