BP PLC
- Information
- Last
- Buy
- Sell
150
143
4.915
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/12/2025 | 13:59:46.125 | 101 | 4.915 | |
| 101 | 4.915 | |||
| 101 | 4.915 | |||
| 30/12/2025 | 13:55:14.874 | 400 | 4.9145 | |
| 400 | 4.9145 | |||
| 400 | 4.9145 | |||
| 30/12/2025 | 13:51:36.778 | 200 | 4.915 | |
| 200 | 4.915 | |||
| 200 | 4.915 | |||
| 30/12/2025 | 13:51:19.972 | 2 000 | 4.9145 | |
| 2 000 | 4.9145 | |||
| 2 000 | 4.9145 | |||
| 30/12/2025 | 13:50:26.881 | 805 | 4.9145 | |
| 805 | 4.9145 | |||
| 805 | 4.9145 | |||
| 30/12/2025 | 13:49:03.082 | 50 | 4.912 | |
| 50 | 4.912 | |||
| 50 | 4.912 | |||
| 30/12/2025 | 13:44:23.013 | 557 | 4.912 | |
| 557 | 4.912 | |||
| 557 | 4.912 | |||
| 30/12/2025 | 13:34:54.931 | 300 | 4.9155 | |
| 300 | 4.9155 | |||
| 300 | 4.9155 | |||
| 30/12/2025 | 13:34:32.600 | 10 | 4.9125 | |
| 10 | 4.9125 | |||
| 10 | 4.9125 | |||
| 30/12/2025 | 13:32:18.750 | 100 | 4.9155 | |
| 100 | 4.9155 | |||
| 100 | 4.9155 | |||
| 30/12/2025 | 13:30:55.222 | 7 500 | 4.9145 | |
| 7 500 | 4.9145 | |||
| 7 500 | 4.9145 | |||
| 30/12/2025 | 13:29:44.566 | 20 | 4.9115 | |
| 20 | 4.9115 | |||
| 20 | 4.9115 | |||
| 30/12/2025 | 13:20:17.085 | 6 500 | 4.912 | |
| 6 500 | 4.912 | |||
| 6 500 | 4.912 | |||
| 30/12/2025 | 13:20:10.652 | 7 500 | 4.9125 | |
| 7 500 | 4.9125 | |||
| 7 500 | 4.9125 | |||
| 30/12/2025 | 13:19:36.669 | 184 | 4.9175 | |
| 184 | 4.9175 | |||
| 184 | 4.9175 | |||
| 30/12/2025 | 13:16:52.754 | 20 | 4.926 | |
| 20 | 4.926 | |||
| 20 | 4.926 | |||
| 30/12/2025 | 13:13:43.074 | 2 500 | 4.913 | |
| 2 500 | 4.913 | |||
| 2 500 | 4.913 | |||
| 30/12/2025 | 13:13:40.441 | 7 500 | 4.913 | |
| 7 500 | 4.913 | |||
| 7 500 | 4.913 | |||
| 30/12/2025 | 13:12:00.996 | 12 | 4.916 | |
| 12 | 4.916 | |||
| 12 | 4.916 | |||
| 30/12/2025 | 13:11:51.019 | 66 | 4.9135 | |
| 66 | 4.9135 | |||
| 66 | 4.9135 | |||
| 30/12/2025 | 13:10:55.873 | 1 610 | 4.9145 | |
| 1 000 | 4.9145 | |||
| 610 | 4.9145 | |||
| 1 610 | 4.9145 | |||
| 30/12/2025 | 13:09:57.538 | 10 | 4.916 | |
| 10 | 4.916 | |||
| 10 | 4.916 | |||
| 30/12/2025 | 12:53:36.426 | 100 | 4.918 | |
| 100 | 4.918 | |||
| 100 | 4.918 | |||
| 30/12/2025 | 12:48:24.694 | 200 | 4.9165 | |
| 200 | 4.9165 | |||
| 200 | 4.9165 | |||
| 30/12/2025 | 12:47:58.920 | 900 | 4.917 | |
| 900 | 4.917 | |||
| 900 | 4.917 | |||
| 30/12/2025 | 12:47:27.047 | 1 000 | 4.914 | |
| 1 000 | 4.914 | |||
| 1 000 | 4.914 | |||
| 30/12/2025 | 12:45:04.258 | 600 | 4.916 | |
| 600 | 4.916 | |||
| 600 | 4.916 | |||
| 30/12/2025 | 12:44:57.392 | 9 | 4.9135 | |
| 9 | 4.9135 | |||
| 9 | 4.9135 | |||
| 30/12/2025 | 12:44:37.257 | 230 | 4.9145 | |
| 230 | 4.9145 | |||
| 230 | 4.9145 | |||
| 30/12/2025 | 12:44:30.648 | 1 640 | 4.9165 | |
| 1 640 | 4.9165 | |||
| 1 640 | 4.9165 | |||
| 30/12/2025 | 12:35:39.636 | 250 | 4.9135 | |
| 250 | 4.9135 | |||
| 250 | 4.9135 | |||
| 30/12/2025 | 12:34:28.409 | 700 | 4.9125 | |
| 700 | 4.9125 | |||
| 700 | 4.9125 | |||
| 30/12/2025 | 12:33:59.331 | 296 | 4.9125 | |
| 296 | 4.9125 | |||
| 296 | 4.9125 | |||
| 30/12/2025 | 12:33:47.999 | 1 000 | 4.9095 | |
| 1 000 | 4.9095 | |||
| 1 000 | 4.9095 | |||
| 30/12/2025 | 12:31:10.974 | 2 621 | 4.909 | |
| 2 621 | 4.909 | |||
| 2 621 | 4.909 | |||
| 30/12/2025 | 12:26:31.866 | 100 | 4.912 | |
| 100 | 4.912 | |||
| 100 | 4.912 | |||
| 30/12/2025 | 12:26:30.004 | 500 | 4.912 | |
| 500 | 4.912 | |||
| 500 | 4.912 | |||
| 30/12/2025 | 12:21:30.939 | 1 857 | 4.9145 | |
| 1 857 | 4.9145 | |||
| 1 857 | 4.9145 | |||
| 30/12/2025 | 12:20:25.225 | 25 | 4.9185 | |
| 25 | 4.9185 | |||
| 25 | 4.9185 | |||
| 30/12/2025 | 12:18:14.626 | 50 | 4.9205 | |
| 50 | 4.9205 | |||
| 50 | 4.9205 | |||
| 30/12/2025 | 12:17:52.678 | 20 | 4.921 | |
| 20 | 4.921 | |||
| 20 | 4.921 | |||
| 30/12/2025 | 12:16:36.703 | 280 | 4.918 | |
| 280 | 4.918 | |||
| 280 | 4.918 | |||
| 30/12/2025 | 12:13:15.545 | 100 | 4.921 | |
| 100 | 4.921 | |||
| 100 | 4.921 | |||
| 30/12/2025 | 12:13:06.531 | 1 000 | 4.9175 | |
| 1 000 | 4.9175 | |||
| 1 000 | 4.9175 | |||
| 30/12/2025 | 12:11:37.164 | 2 000 | 4.92 | |
| 2 000 | 4.92 | |||
| 2 000 | 4.92 | |||
| 30/12/2025 | 12:01:56.466 | 101 | 4.924 | |
| 101 | 4.924 | |||
| 101 | 4.924 | |||
| 30/12/2025 | 12:01:04.950 | 1 350 | 4.925 | |
| 1 350 | 4.925 | |||
| 1 350 | 4.925 | |||
| 30/12/2025 | 12:00:29.169 | 520 | 4.925 | |
| 520 | 4.925 | |||
| 520 | 4.925 | |||
| 30/12/2025 | 11:55:46.702 | 520 | 4.924 | |
| 520 | 4.924 | |||
| 520 | 4.924 | |||
| 30/12/2025 | 11:50:18.010 | 900 | 4.919 | |
| 900 | 4.919 | |||
| 900 | 4.919 | |||
| 30/12/2025 | 11:43:02.918 | 2 | 4.9235 | |
| 2 | 4.9235 | |||
| 2 | 4.9235 | |||
| 30/12/2025 | 11:39:32.543 | 2 000 | 4.92 | |
| 2 000 | 4.92 | |||
| 2 000 | 4.92 | |||
| 30/12/2025 | 11:38:46.715 | 500 | 4.9225 | |
| 500 | 4.9225 | |||
| 500 | 4.9225 | |||
| 30/12/2025 | 11:36:37.319 | 802 | 4.919 | |
| 802 | 4.919 | |||
| 802 | 4.919 | |||
| 30/12/2025 | 11:34:27.218 | 493 | 4.9195 | |
| 493 | 4.9195 | |||
| 493 | 4.9195 | |||
| 30/12/2025 | 11:31:59.164 | 492 | 4.9165 | |
| 492 | 4.9165 | |||
| 492 | 4.9165 | |||
| 30/12/2025 | 11:31:12.343 | 7 500 | 4.9155 | |
| 7 500 | 4.9155 | |||
| 7 500 | 4.9155 | |||
| 30/12/2025 | 11:26:51.604 | 492 | 4.9195 | |
| 492 | 4.9195 | |||
| 492 | 4.9195 | |||
| 30/12/2025 | 11:26:48.097 | 465 | 4.917 | |
| 465 | 4.917 | |||
| 465 | 4.917 | |||
| 30/12/2025 | 11:23:47.249 | 200 | 4.9195 | |
| 200 | 4.9195 | |||
| 200 | 4.9195 | |||
| 30/12/2025 | 11:23:22.943 | 286 | 4.9185 | |
| 286 | 4.9185 | |||
| 286 | 4.9185 | |||
| 30/12/2025 | 11:21:20.176 | 521 | 4.9195 | |
| 521 | 4.9195 | |||
| 521 | 4.9195 | |||
| 30/12/2025 | 11:19:43.314 | 2 000 | 4.9195 | |
| 2 000 | 4.9195 | |||
| 2 000 | 4.9195 | |||
| 30/12/2025 | 11:19:05.854 | 1 462 | 4.9175 | |
| 1 462 | 4.9175 | |||
| 1 462 | 4.9175 | |||
| 30/12/2025 | 11:18:25.671 | 5 700 | 4.92 | |
| 5 700 | 4.92 | |||
| 3 000 | 4.92 | |||
| 2 700 | 4.92 | |||
| 30/12/2025 | 11:14:59.735 | 11 500 | 4.9175 | |
| 11 500 | 4.9175 | |||
| 11 500 | 4.9175 | |||
| 30/12/2025 | 11:14:46.498 | 7 500 | 4.9175 | |
| 7 500 | 4.9175 | |||
| 7 500 | 4.9175 | |||
| 30/12/2025 | 11:13:44.611 | 500 | 4.916 | |
| 500 | 4.916 | |||
| 500 | 4.916 | |||
| 30/12/2025 | 11:13:13.231 | 600 | 4.9135 | |
| 600 | 4.9135 | |||
| 600 | 4.9135 | |||
| 30/12/2025 | 11:09:12.196 | 200 | 4.9165 | |
| 200 | 4.9165 | |||
| 200 | 4.9165 | |||
| 30/12/2025 | 11:02:56.257 | 1 018 | 4.9185 | |
| 1 018 | 4.9185 | |||
| 1 018 | 4.9185 | |||
| 30/12/2025 | 11:00:49.255 | 2 000 | 4.917 | |
| 2 000 | 4.917 | |||
| 2 000 | 4.917 | |||
| 30/12/2025 | 11:00:19.201 | 975 | 4.912 | |
| 975 | 4.912 | |||
| 975 | 4.912 | |||
| 30/12/2025 | 10:58:30.672 | 394 | 4.9145 | |
| 394 | 4.9145 | |||
| 394 | 4.9145 | |||
| 30/12/2025 | 10:55:48.785 | 4 756 | 4.9085 | |
| 4 756 | 4.9085 | |||
| 4 756 | 4.9085 | |||
| 30/12/2025 | 10:53:12.218 | 190 | 4.908 | |
| 190 | 4.908 | |||
| 190 | 4.908 | |||
| 30/12/2025 | 10:50:17.996 | 1 365 | 4.915 | |
| 1 365 | 4.915 | |||
| 525 | 4.915 | |||
| 840 | 4.915 | |||
| 30/12/2025 | 10:50:06.815 | 1 000 | 4.9145 | |
| 1 000 | 4.9145 | |||
| 1 000 | 4.9145 | |||
| 30/12/2025 | 10:48:57.927 | 25 | 4.9145 | |
| 25 | 4.9145 | |||
| 25 | 4.9145 | |||
| 30/12/2025 | 10:48:37.239 | 500 | 4.9145 | |
| 500 | 4.9145 | |||
| 500 | 4.9145 | |||
| 30/12/2025 | 10:47:13.284 | 678 | 4.9145 | |
| 678 | 4.9145 | |||
| 678 | 4.9145 | |||
| 30/12/2025 | 10:45:18.713 | 537 | 4.913 | |
| 537 | 4.913 | |||
| 537 | 4.913 | |||
| 30/12/2025 | 10:43:36.106 | 492 | 4.9145 | |
| 492 | 4.9145 | |||
| 492 | 4.9145 | |||
| 30/12/2025 | 10:38:09.158 | 543 | 4.9125 | |
| 543 | 4.9125 | |||
| 543 | 4.9125 | |||
| 30/12/2025 | 10:36:19.618 | 500 | 4.91 | |
| 500 | 4.91 | |||
| 500 | 4.91 | |||
| 30/12/2025 | 10:35:45.368 | 3 000 | 4.9115 | |
| 3 000 | 4.9115 | |||
| 3 000 | 4.9115 | |||
| 30/12/2025 | 10:34:34.938 | 2 000 | 4.911 | |
| 2 000 | 4.911 | |||
| 2 000 | 4.911 | |||
| 30/12/2025 | 10:34:06.489 | 2 500 | 4.91 | |
| 2 500 | 4.91 | |||
| 2 500 | 4.91 | |||
| 30/12/2025 | 10:33:57.969 | 7 500 | 4.91 | |
| 7 500 | 4.91 | |||
| 7 500 | 4.91 | |||
| 30/12/2025 | 10:33:10.444 | 2 000 | 4.9115 | |
| 2 000 | 4.9115 | |||
| 2 000 | 4.9115 | |||
| 30/12/2025 | 10:32:20.745 | 492 | 4.9115 | |
| 492 | 4.9115 | |||
| 492 | 4.9115 | |||
| 30/12/2025 | 10:31:41.680 | 60 | 4.909 | |
| 60 | 4.909 | |||
| 60 | 4.909 | |||
| 30/12/2025 | 10:31:00.396 | 105 | 4.9085 | |
| 105 | 4.9085 | |||
| 105 | 4.9085 | |||
| 30/12/2025 | 10:30:29.833 | 1 676 | 4.9075 | |
| 1 676 | 4.9075 | |||
| 1 676 | 4.9075 | |||
| 30/12/2025 | 10:29:58.147 | 190 | 4.9085 | |
| 190 | 4.9085 | |||
| 190 | 4.9085 | |||
| 30/12/2025 | 10:23:57.861 | 200 | 4.9105 | |
| 200 | 4.9105 | |||
| 200 | 4.9105 | |||
| 30/12/2025 | 10:22:45.494 | 492 | 4.9095 | |
| 492 | 4.9095 | |||
| 492 | 4.9095 | |||
| 30/12/2025 | 10:22:35.539 | 80 | 4.9075 | |
| 80 | 4.9075 | |||
| 80 | 4.9075 | |||
| 30/12/2025 | 10:17:52.948 | 580 | 4.9105 | |
| 580 | 4.9105 | |||
| 580 | 4.9105 | |||
| 30/12/2025 | 10:15:41.419 | 10 | 4.909 | |
| 10 | 4.909 | |||
| 10 | 4.909 | |||
| 30/12/2025 | 10:15:39.197 | 1 | 4.909 | |
| 1 | 4.909 | |||
| 1 | 4.909 | |||
| 30/12/2025 | 10:14:35.664 | 100 | 4.9075 | |
| 100 | 4.9075 | |||
| 100 | 4.9075 | |||
| 30/12/2025 | 10:14:27.674 | 21 | 4.9075 | |
| 21 | 4.9075 | |||
| 21 | 4.9075 | |||
| 30/12/2025 | 10:12:38.878 | 3 326 | 4.9055 | |
| 3 326 | 4.9055 | |||
| 3 326 | 4.9055 | |||
| 30/12/2025 | 10:08:16.977 | 5 000 | 4.9085 | |
| 5 000 | 4.9085 | |||
| 5 000 | 4.9085 | |||
| 30/12/2025 | 10:07:52.248 | 590 | 4.911 | |
| 590 | 4.911 | |||
| 590 | 4.911 | |||
| 30/12/2025 | 10:06:37.210 | 825 | 4.908 | |
| 825 | 4.908 | |||
| 825 | 4.908 | |||
| 30/12/2025 | 10:04:26.007 | 3 868 | 4.911 | |
| 3 868 | 4.911 | |||
| 3 868 | 4.911 | |||
| 30/12/2025 | 10:02:01.818 | 1 048 | 4.912 | |
| 48 | 4.912 | |||
| 1 048 | 4.912 | |||
| 1 000 | 4.912 | |||
| 30/12/2025 | 09:55:50.348 | 20 | 4.9065 | |
| 20 | 4.9065 | |||
| 20 | 4.9065 | |||
| 30/12/2025 | 09:52:41.934 | 985 | 4.91 | |
| 985 | 4.91 | |||
| 985 | 4.91 | |||
| 30/12/2025 | 09:51:13.373 | 400 | 4.909 | |
| 400 | 4.909 | |||
| 400 | 4.909 | |||
| 30/12/2025 | 09:48:38.198 | 493 | 4.9095 | |
| 493 | 4.9095 | |||
| 493 | 4.9095 | |||
| 30/12/2025 | 09:47:23.943 | 577 | 4.9095 | |
| 577 | 4.9095 | |||
| 577 | 4.9095 | |||
| 30/12/2025 | 09:45:49.333 | 591 | 4.9095 | |
| 591 | 4.9095 | |||
| 591 | 4.9095 | |||
| 30/12/2025 | 09:40:25.627 | 1 100 | 4.906 | |
| 1 100 | 4.906 | |||
| 1 100 | 4.906 | |||
| 30/12/2025 | 09:39:22.228 | 7 000 | 4.905 | |
| 7 000 | 4.905 | |||
| 7 000 | 4.905 | |||
| 30/12/2025 | 09:34:03.883 | 2 000 | 4.908 | |
| 2 000 | 4.908 | |||
| 2 000 | 4.908 | |||
| 30/12/2025 | 09:30:49.612 | 5 204 | 4.908 | |
| 5 204 | 4.908 | |||
| 5 204 | 4.908 | |||
| 30/12/2025 | 09:28:42.040 | 200 | 4.9015 | |
| 200 | 4.9015 | |||
| 200 | 4.9015 | |||
| 30/12/2025 | 09:27:46.945 | 2 000 | 4.9055 | |
| 2 000 | 4.9055 | |||
| 2 000 | 4.9055 | |||
| 30/12/2025 | 09:24:13.611 | 495 | 4.9075 | |
| 495 | 4.9075 | |||
| 495 | 4.9075 | |||
| 30/12/2025 | 09:21:21.231 | 62 | 4.9135 | |
| 62 | 4.9135 | |||
| 62 | 4.9135 | |||
| 30/12/2025 | 09:18:11.336 | 45 | 4.9095 | |
| 45 | 4.9095 | |||
| 45 | 4.9095 | |||
| 30/12/2025 | 09:13:49.692 | 499 | 4.9075 | |
| 499 | 4.9075 | |||
| 499 | 4.9075 | |||
| 30/12/2025 | 09:11:03.548 | 204 | 4.913 | |
| 204 | 4.913 | |||
| 204 | 4.913 | |||
| 30/12/2025 | 09:10:57.125 | 2 498 | 4.91 | |
| 1 000 | 4.91 | |||
| 1 298 | 4.91 | |||
| 200 | 4.91 | |||
| 2 498 | 4.91 | |||
| 30/12/2025 | 09:10:52.167 | 800 | 4.909 | |
| 800 | 4.909 | |||
| 800 | 4.909 | |||
| 30/12/2025 | 09:07:31.064 | 2 | 4.903 | |
| 2 | 4.903 | |||
| 2 | 4.903 | |||
| 30/12/2025 | 09:06:54.328 | 5 000 | 4.9045 | |
| 5 000 | 4.9045 | |||
| 5 000 | 4.9045 | |||
| 30/12/2025 | 09:06:36.891 | 300 | 4.901 | |
| 300 | 4.901 | |||
| 300 | 4.901 | |||
| 30/12/2025 | 09:04:47.565 | 3 000 | 4.90 | |
| 3 000 | 4.90 | |||
| 200 | 4.90 | |||
| 2 800 | 4.90 | |||
| 30/12/2025 | 08:52:23.054 | 35 | 4.8995 | |
| 35 | 4.8995 | |||
| 35 | 4.8995 | |||
| 30/12/2025 | 08:43:15.598 | 200 | 4.8995 | |
| 200 | 4.8995 | |||
| 200 | 4.8995 | |||
| 30/12/2025 | 08:33:59.674 | 600 | 4.8995 | |
| 600 | 4.8995 | |||
| 600 | 4.8995 | |||
| 30/12/2025 | 08:26:36.628 | 30 | 4.898 | |
| 30 | 4.898 | |||
| 30 | 4.898 | |||
| 30/12/2025 | 08:25:06.998 | 20 | 4.8975 | |
| 20 | 4.8975 | |||
| 20 | 4.8975 | |||
| 30/12/2025 | 08:20:36.023 | 700 | 4.896 | |
| 700 | 4.896 | |||
| 700 | 4.896 | |||
| 30/12/2025 | 08:05:53.631 | 3 | 4.894 | |
| 3 | 4.894 | |||
| 3 | 4.894 | |||
| 30/12/2025 | 07:53:45.710 | 12 | 4.8745 | |
| 12 | 4.8745 | |||
| 12 | 4.8745 | |||
| 30/12/2025 | 07:48:43.422 | 16 | 4.8765 | |
| 16 | 4.8765 | |||
| 16 | 4.8765 | |||
| 30/12/2025 | 07:48:20.369 | 2 000 | 4.892 | |
| 2 000 | 4.892 | |||
| 2 000 | 4.892 | |||
| 30/12/2025 | 07:30:06.967 | 1 200 | 4.88 | |
| 1 200 | 4.88 | |||
| 384 | 4.88 | |||
| 816 | 4.88 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 553.00
Ask: 1 553.00
Turnover: 38 390 TEUR -
Nvidia Corp.
Bid: 160.28 / Ask: 160.28
Turnover: 12 656 TEUR -
Novo-Nordisk AS
Bid: 43.50 / Ask: 43.715
Turnover: 11 396 TEUR -
Deutsche Telekom AG
Bid: 27.78 / Ask: 27.78
Turnover: 8 189 TEUR -
Tesla Inc.
Bid: 392.80 / Ask: 392.80
Turnover: 8 147 TEUR
Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00
Last Update:
30/12/2025 @ 14:00:00