Tradegate BSX

BP PLC

378

604

5.967

Date	Time	Volume	Order Volume	Price
11/03/2026	15:33:03.198	275		5.892
			275	5.892
			275	5.892
11/03/2026	15:31:51.255	180		5.893
			180	5.893
			180	5.893
11/03/2026	15:31:26.473	746		5.893
			746	5.893
			746	5.893
11/03/2026	15:30:32.691	550		5.891
			550	5.891
			550	5.891
11/03/2026	15:30:02.896	7 739		5.89
			7 739	5.89
			539	5.89
			1 000	5.89
			1 000	5.89
			200	5.89
			5 000	5.89
11/03/2026	15:29:54.750	7 739		5.889
			7 739	5.889
			7 739	5.889
11/03/2026	15:28:58.826	50		5.885
			50	5.885
			50	5.885
11/03/2026	15:28:41.714	100		5.885
			100	5.885
			100	5.885
11/03/2026	15:25:52.206	8 050		5.88
			300	5.88
			2 000	5.88
			8 050	5.88
			3 000	5.88
			1 000	5.88
			100	5.88
			1 000	5.88
			500	5.88
			150	5.88
11/03/2026	15:25:36.291	8 050		5.879
			8 050	5.879
			8 050	5.879
11/03/2026	15:24:20.693	498		5.879
			498	5.879
			498	5.879
11/03/2026	15:23:15.101	1 354		5.879
			1 354	5.879
			1 354	5.879
11/03/2026	15:22:43.144	600		5.876
			600	5.876
			600	5.876
11/03/2026	15:22:11.314	1 950		5.87
			1 950	5.87
			200	5.87
			350	5.87
			400	5.87
			1 000	5.87
11/03/2026	15:22:10.204	10 000		5.87
			7 000	5.87
			10 000	5.87
			3 000	5.87
11/03/2026	15:22:04.183	10 000		5.869
			10 000	5.869
			10 000	5.869
11/03/2026	15:21:08.293	1 713		5.868
			1 713	5.868
			1 713	5.868
11/03/2026	15:19:22.348	1 000		5.867
			1 000	5.867
			1 000	5.867
11/03/2026	15:19:08.862	2 000		5.859
			2 000	5.859
			2 000	5.859
11/03/2026	15:17:43.056	5		5.868
			5	5.868
			5	5.868
11/03/2026	15:16:15.758	880		5.856
			880	5.856
			880	5.856
11/03/2026	15:13:04.486	600		5.854
			600	5.854
			600	5.854
11/03/2026	15:12:09.478	900		5.856
			900	5.856
			900	5.856
11/03/2026	15:11:52.808	10 000		5.856
			10 000	5.856
			10 000	5.856
11/03/2026	15:09:35.856	86		5.846
			86	5.846
			86	5.846
11/03/2026	15:09:24.403	120		5.843
			120	5.843
			120	5.843
11/03/2026	15:08:54.241	120		5.842
			120	5.842
			120	5.842
11/03/2026	15:07:31.782	856		5.84
			856	5.84
			856	5.84
11/03/2026	15:06:44.079	1 980		5.835
			1 980	5.835
			1 980	5.835
11/03/2026	15:01:01.055	40		5.814
			40	5.814
			40	5.814
11/03/2026	15:00:57.616	120		5.812
			120	5.812
			120	5.812
11/03/2026	14:58:42.461	225		5.846
			225	5.846
			225	5.846
11/03/2026	14:56:36.784	10 000		5.856
			10 000	5.856
			10 000	5.856
11/03/2026	14:56:30.572	280		5.854
			280	5.854
			280	5.854
11/03/2026	14:51:48.212	86		5.861
			86	5.861
			86	5.861
11/03/2026	14:51:17.351	2 500		5.865
			2 500	5.865
			2 500	5.865
11/03/2026	14:47:38.684	1 265		5.855
			1 265	5.855
			1 265	5.855
11/03/2026	14:47:22.812	600		5.858
			600	5.858
			600	5.858
11/03/2026	14:41:26.608	1 000		5.843
			1 000	5.843
			1 000	5.843
11/03/2026	14:40:39.281	1 000		5.852
			1 000	5.852
			1 000	5.852
11/03/2026	14:39:53.319	30		5.858
			30	5.858
			30	5.858
11/03/2026	14:38:20.089	2 900		5.85
			2 900	5.85
			2 900	5.85
11/03/2026	14:36:20.138	2 000		5.854
			2 000	5.854
			2 000	5.854
11/03/2026	14:33:29.315	1		5.844
			1	5.844
			1	5.844
11/03/2026	14:26:30.059	25		5.844
			25	5.844
			25	5.844
11/03/2026	14:25:05.078	300		5.834
			300	5.834
			300	5.834
11/03/2026	14:20:52.131	350		5.844
			350	5.844
			350	5.844
11/03/2026	14:19:46.206	479		5.848
			479	5.848
			479	5.848
11/03/2026	14:19:37.963	3 000		5.845
			3 000	5.845
			3 000	5.845
11/03/2026	14:19:07.599	10 000		5.846
			10 000	5.846
			10 000	5.846
11/03/2026	14:18:29.860	100		5.845
			100	5.845
			100	5.845
11/03/2026	14:14:39.848	1 916		5.85
			1 916	5.85
			1 916	5.85
11/03/2026	14:12:53.160	35		5.851
			35	5.851
			35	5.851
11/03/2026	14:11:31.696	1 800		5.85
			1 800	5.85
			1 800	5.85
11/03/2026	14:08:53.296	3 550		5.852
			3 550	5.852
			3 550	5.852
11/03/2026	14:07:58.542	1 800		5.847
			1 800	5.847
			1 800	5.847
11/03/2026	14:07:38.391	4 450		5.846
			4 450	5.846
			4 450	5.846
11/03/2026	14:05:19.736	4 300		5.838
			4 300	5.838
			4 300	5.838
11/03/2026	14:03:19.597	9		5.852
			9	5.852
			9	5.852
11/03/2026	14:01:04.201	2 050		5.856
			2 050	5.856
			2 050	5.856
11/03/2026	14:00:54.374	801		5.851
			801	5.851
			801	5.851
11/03/2026	14:00:44.135	869		5.853
			869	5.853
			869	5.853
11/03/2026	13:59:45.981	236		5.856
			236	5.856
			236	5.856
11/03/2026	13:59:31.526	25		5.86
			25	5.86
			25	5.86
11/03/2026	13:58:37.454	50		5.865
			50	5.865
			50	5.865
11/03/2026	13:54:29.561	800		5.86
			200	5.86
			100	5.86
			500	5.86
			800	5.86
11/03/2026	13:53:32.133	250		5.858
			250	5.858
			250	5.858
11/03/2026	13:51:55.692	958		5.855
			958	5.855
			958	5.855
11/03/2026	13:51:13.149	999		5.848
			999	5.848
			999	5.848
11/03/2026	13:48:34.737	17		5.842
			17	5.842
			17	5.842
11/03/2026	13:47:30.008	1 054		5.848
			1 054	5.848
			1 054	5.848
11/03/2026	13:43:42.909	1 000		5.841
			1 000	5.841
			1 000	5.841
11/03/2026	13:42:14.243	10 000		5.843
			10 000	5.843
			10 000	5.843
11/03/2026	13:41:39.598	778		5.848
			778	5.848
			778	5.848
11/03/2026	13:41:36.078	195		5.845
			195	5.845
			195	5.845
11/03/2026	13:38:31.457	3		5.851
			3	5.851
			3	5.851
11/03/2026	13:37:24.318	10 000		5.849
			10 000	5.849
			10 000	5.849
11/03/2026	13:33:29.091	738		5.852
			738	5.852
			738	5.852
11/03/2026	13:28:01.346	420		5.846
			420	5.846
			420	5.846
11/03/2026	13:23:15.128	3 143		5.84
			3 143	5.84
			3 143	5.84
11/03/2026	13:21:13.164	30		5.841
			30	5.841
			30	5.841
11/03/2026	13:15:15.264	180		5.849
			180	5.849
			180	5.849
11/03/2026	13:12:44.912	40		5.843
			40	5.843
			40	5.843
11/03/2026	13:10:36.858	5 000		5.852
			5 000	5.852
			5 000	5.852
11/03/2026	13:05:36.229	750		5.857
			750	5.857
			750	5.857
11/03/2026	13:02:33.421	5 000		5.862
			5 000	5.862
			5 000	5.862
11/03/2026	13:02:03.071	5 968		5.86
			2 318	5.86
			5 968	5.86
			1 000	5.86
			600	5.86
			2 050	5.86
11/03/2026	13:01:51.428	5 968		5.859
			5 968	5.859
			5 968	5.859
11/03/2026	13:00:36.316	50		5.854
			50	5.854
			50	5.854
11/03/2026	12:58:50.205	477		5.855
			477	5.855
			477	5.855
11/03/2026	12:58:06.995	524		5.85
			124	5.85
			400	5.85
			524	5.85
11/03/2026	12:57:06.959	20		5.849
			20	5.849
			20	5.849
11/03/2026	12:54:54.156	872		5.849
			872	5.849
			872	5.849
11/03/2026	12:50:32.491	200		5.853
			200	5.853
			200	5.853
11/03/2026	12:49:58.555	10 000		5.852
			10 000	5.852
			10 000	5.852
11/03/2026	12:45:15.628	10 000		5.85
			10 000	5.85
			10 000	5.85
11/03/2026	12:43:39.768	4 310		5.85
			900	5.85
			4 310	5.85
			1 410	5.85
			1 000	5.85
			1 000	5.85
11/03/2026	12:43:18.871	10 000		5.85
			400	5.85
			3 000	5.85
			90	5.85
			5 000	5.85
			10 000	5.85
			1 000	5.85
			200	5.85
			100	5.85
			210	5.85
11/03/2026	12:43:18.692	500		5.849
			500	5.849
			500	5.849
11/03/2026	12:41:45.019	7 000		5.84
			5 300	5.84
			1 000	5.84
			700	5.84
			7 000	5.84
11/03/2026	12:40:02.024	180		5.839
			180	5.839
			180	5.839
11/03/2026	12:38:00.261	80		5.837
			80	5.837
			80	5.837
11/03/2026	12:36:12.118	1		5.839
			1	5.839
			1	5.839
11/03/2026	12:34:33.779	4 500		5.835
			4 500	5.835
			4 500	5.835
11/03/2026	12:33:59.340	180		5.838
			180	5.838
			180	5.838
11/03/2026	12:33:24.495	7 827		5.833
			7 827	5.833
			7 827	5.833
11/03/2026	12:32:08.197	4 500		5.838
			4 500	5.838
			4 500	5.838
11/03/2026	12:29:36.466	50		5.834
			50	5.834
			50	5.834
11/03/2026	12:29:19.375	1 220		5.834
			1 220	5.834
			1 220	5.834
11/03/2026	12:28:01.807	5 167		5.83
			5 167	5.83
			5 167	5.83
11/03/2026	12:27:52.874	2 000		5.83
			2 000	5.83
			2 000	5.83
11/03/2026	12:23:45.087	961		5.834
			961	5.834
			961	5.834
11/03/2026	12:21:58.480	1 000		5.834
			1 000	5.834
			1 000	5.834
11/03/2026	12:19:05.088	6 300		5.839
			6 300	5.839
			6 300	5.839
11/03/2026	12:17:40.718	3 000		5.833
			3 000	5.833
			3 000	5.833
11/03/2026	12:15:57.577	6 000		5.833
			6 000	5.833
			6 000	5.833
11/03/2026	12:14:36.297	200		5.83
			200	5.83
			200	5.83
11/03/2026	12:13:25.142	869		5.824
			869	5.824
			869	5.824
11/03/2026	12:11:47.413	250		5.82
			250	5.82
			250	5.82
11/03/2026	12:11:00.607	1 400		5.822
			1 400	5.822
			1 400	5.822
11/03/2026	12:09:31.057	2 000		5.823
			2 000	5.823
			2 000	5.823
11/03/2026	12:09:19.867	582		5.825
			582	5.825
			582	5.825
11/03/2026	12:05:17.567	260		5.815
			260	5.815
			260	5.815
11/03/2026	12:04:06.216	100		5.819
			100	5.819
			100	5.819
11/03/2026	12:03:20.252	200		5.82
			200	5.82
			200	5.82
11/03/2026	12:01:41.287	280		5.824
			280	5.824
			280	5.824
11/03/2026	11:58:21.009	500		5.816
			500	5.816
			500	5.816
11/03/2026	11:57:26.619	5		5.814
			5	5.814
			5	5.814
11/03/2026	11:57:25.270	1 000		5.814
			1 000	5.814
			1 000	5.814
11/03/2026	11:57:10.600	500		5.814
			500	5.814
			500	5.814
11/03/2026	11:56:49.817	11 905		5.814
			1 905	5.814
			10 000	5.814
			11 905	5.814
11/03/2026	11:56:22.941	10 000		5.814
			10 000	5.814
			10 000	5.814
11/03/2026	11:54:28.110	3 950		5.813
			3 950	5.813
			3 950	5.813
11/03/2026	11:53:11.555	1 552		5.815
			1 552	5.815
			1 552	5.815
11/03/2026	11:52:53.692	10 000		5.815
			10 000	5.815
			10 000	5.815
11/03/2026	11:50:23.986	1 000		5.812
			1 000	5.812
			1 000	5.812
11/03/2026	11:49:48.831	1 050		5.811
			1 050	5.811
			1 050	5.811
11/03/2026	11:49:24.066	10 000		5.814
			10 000	5.814
			10 000	5.814
11/03/2026	11:49:17.707	10 000		5.815
			10 000	5.815
			10 000	5.815
11/03/2026	11:48:41.305	10 000		5.814
			10 000	5.814
			10 000	5.814
11/03/2026	11:47:53.145	4 000		5.811
			4 000	5.811
			4 000	5.811
11/03/2026	11:46:26.266	337		5.814
			337	5.814
			337	5.814
11/03/2026	11:45:27.864	10 000		5.815
			10 000	5.815
			10 000	5.815
11/03/2026	11:45:23.592	1		5.819
			1	5.819
			1	5.819
11/03/2026	11:45:12.127	18		5.816
			18	5.816
			18	5.816
11/03/2026	11:45:07.483	1 500		5.815
			1 500	5.815
			1 500	5.815
11/03/2026	11:44:30.659	800		5.815
			800	5.815
			800	5.815
11/03/2026	11:43:33.589	3 950		5.815
			3 950	5.815
			3 950	5.815
11/03/2026	11:43:33.040	4 351		5.815
			4 351	5.815
			4 351	5.815
11/03/2026	11:43:32.971	500		5.815
			500	5.815
			500	5.815
11/03/2026	11:42:12.362	10 000		5.825
			10 000	5.825
			10 000	5.825
11/03/2026	11:39:02.092	1 700		5.822
			1 700	5.822
			1 700	5.822
11/03/2026	11:38:08.035	10 000		5.825
			10 000	5.825
			10 000	5.825
11/03/2026	11:35:36.462	100		5.827
			100	5.827
			100	5.827
11/03/2026	11:33:14.880	875		5.834
			875	5.834
			875	5.834
11/03/2026	11:32:28.109	1 200		5.83
			1 200	5.83
			1 200	5.83
11/03/2026	11:27:06.625	80		5.842
			80	5.842
			80	5.842
11/03/2026	11:24:49.196	990		5.84
			750	5.84
			240	5.84
			990	5.84
11/03/2026	11:23:28.196	491		5.839
			491	5.839
			491	5.839
11/03/2026	11:23:23.491	1		5.839
			1	5.839
			1	5.839
11/03/2026	11:23:04.684	12		5.838
			12	5.838
			12	5.838
11/03/2026	11:22:38.667	1 481		5.834
			1 000	5.834
			1 481	5.834
			481	5.834
11/03/2026	11:22:15.798	1 481		5.833
			1 481	5.833
			1 481	5.833
11/03/2026	11:22:15.677	500		5.831
			500	5.831
			500	5.831
11/03/2026	11:21:20.348	850		5.83
			850	5.83
			850	5.83
11/03/2026	11:18:16.926	875		5.83
			875	5.83
			875	5.83
11/03/2026	11:17:30.257	36 147		5.83
			36 147	5.83
			36 147	5.83
11/03/2026	11:17:12.458	10 000		5.83
			10 000	5.83
			10 000	5.83
11/03/2026	11:17:08.311	118		5.829
			118	5.829
			118	5.829
11/03/2026	11:16:50.119	43 853		5.83
			43 853	5.83
			30 000	5.83
			13 853	5.83
11/03/2026	11:16:27.905	10 000		5.83
			10 000	5.83
			10 000	5.83
11/03/2026	11:16:04.035	200		5.829
			200	5.829
			200	5.829
11/03/2026	11:10:04.302	875		5.834
			875	5.834
			875	5.834
11/03/2026	11:07:21.662	1		5.834
			1	5.834
			1	5.834
11/03/2026	11:07:20.274	1 000		5.834
			1 000	5.834
			1 000	5.834
11/03/2026	11:06:00.514	500		5.83
			500	5.83
			500	5.83
11/03/2026	11:05:35.057	875		5.829
			875	5.829
			875	5.829
11/03/2026	11:03:20.767	300		5.833
			300	5.833
			300	5.833
11/03/2026	11:01:51.031	6 000		5.836
			6 000	5.836
			6 000	5.836
11/03/2026	11:01:23.316	6 000		5.835
			6 000	5.835
			6 000	5.835
11/03/2026	10:59:58.649	1 980		5.839
			1 980	5.839
			1 980	5.839
11/03/2026	10:59:53.493	2 000		5.837
			2 000	5.837
			2 000	5.837
11/03/2026	10:57:37.166	874		5.839
			874	5.839
			874	5.839
11/03/2026	10:53:25.012	11 500		5.837
			11 500	5.837
			11 500	5.837
11/03/2026	10:51:56.790	302		5.837
			302	5.837
			302	5.837
11/03/2026	10:51:18.510	3		5.834
			3	5.834
			3	5.834
11/03/2026	10:50:52.489	857		5.839
			857	5.839
			857	5.839
11/03/2026	10:48:47.841	120		5.838
			120	5.838
			120	5.838
11/03/2026	10:48:35.542	500		5.832
			500	5.832
			500	5.832
11/03/2026	10:46:09.119	875		5.831
			875	5.831
			875	5.831
11/03/2026	10:45:19.076	100		5.83
			100	5.83
			100	5.83
11/03/2026	10:45:02.201	1 818		5.831
			1 818	5.831
			1 818	5.831
11/03/2026	10:43:02.317	180		5.831
			180	5.831
			180	5.831
11/03/2026	10:43:02.153	2 000		5.831
			2 000	5.831
			2 000	5.831
11/03/2026	10:40:37.451	800		5.832
			800	5.832
			800	5.832
11/03/2026	10:38:36.527	350		5.838
			350	5.838
			350	5.838
11/03/2026	10:37:48.457	100		5.837
			100	5.837
			100	5.837
11/03/2026	10:37:14.432	3 000		5.838
			3 000	5.838
			3 000	5.838
11/03/2026	10:36:56.290	400		5.831
			400	5.831
			400	5.831
11/03/2026	10:35:39.361	166		5.837
			166	5.837
			166	5.837
11/03/2026	10:33:52.820	13 187		5.834
			13 187	5.834
			13 187	5.834
11/03/2026	10:32:56.188	5 700		5.833
			5 700	5.833
			5 700	5.833
11/03/2026	10:32:24.907	602		5.839
			602	5.839
			102	5.839
			500	5.839
11/03/2026	10:27:48.381	9 200		5.83
			4 000	5.83
			5 200	5.83
			9 200	5.83
11/03/2026	10:27:28.620	4 000		5.829
			4 000	5.829
			4 000	5.829
11/03/2026	10:26:43.930	3 000		5.836
			3 000	5.836
			3 000	5.836
11/03/2026	10:25:40.208	1		5.833
			1	5.833
			1	5.833
11/03/2026	10:24:40.141	1		5.83
			1	5.83
			1	5.83
11/03/2026	10:24:35.987	2 000		5.825
			2 000	5.825
			2 000	5.825
11/03/2026	10:24:03.308	18		5.822
			18	5.822
			18	5.822
11/03/2026	10:23:51.502	9 800		5.815
			9 800	5.815
			9 800	5.815
11/03/2026	10:23:45.921	900		5.815
			900	5.815
			900	5.815
11/03/2026	10:23:40.224	500		5.815
			500	5.815
			500	5.815
11/03/2026	10:23:40.151	1 377		5.814
			1 377	5.814
			1 377	5.814
11/03/2026	10:22:53.975	9 824		5.814
			9 824	5.814
			9 824	5.814
11/03/2026	10:20:13.082	2 000		5.813
			2 000	5.813
			2 000	5.813
11/03/2026	10:18:29.442	5 000		5.81
			5 000	5.81
			5 000	5.81
11/03/2026	10:17:47.169	500		5.81
			500	5.81
			500	5.81
11/03/2026	10:15:36.058	878		5.811
			878	5.811
			878	5.811
11/03/2026	10:15:09.350	1 000		5.809
			1 000	5.809
			1 000	5.809
11/03/2026	10:14:19.532	1		5.816
			1	5.816
			1	5.816
11/03/2026	10:13:45.834	6		5.812
			6	5.812
			6	5.812
11/03/2026	10:11:37.513	1 000		5.807
			1 000	5.807
			1 000	5.807
11/03/2026	10:08:16.435	50		5.809
			50	5.809
			50	5.809
11/03/2026	10:07:20.089	1 890		5.806
			1 890	5.806
			1 890	5.806
11/03/2026	10:07:19.800	70		5.806
			70	5.806
			70	5.806
11/03/2026	10:07:11.174	200		5.806
			200	5.806
			200	5.806
11/03/2026	10:05:25.099	413		5.819
			413	5.819
			413	5.819
11/03/2026	10:04:33.134	1 000		5.817
			1 000	5.817
			1 000	5.817
11/03/2026	10:04:16.873	150		5.826
			150	5.826
			150	5.826
11/03/2026	10:03:26.229	7 086		5.81
			7 086	5.81
			7 086	5.81
11/03/2026	10:00:45.231	8 220		5.80
			3 500	5.80
			500	5.80
			2 000	5.80
			8 220	5.80
			2 000	5.80
			220	5.80
11/03/2026	10:00:35.596	10 000		5.80
			10 000	5.80
			10 000	5.80
11/03/2026	09:59:33.068	1 500		5.79
			1 000	5.79
			500	5.79
			1 500	5.79
11/03/2026	09:58:38.907	486		5.782
			486	5.782
			486	5.782
11/03/2026	09:57:32.241	2 498		5.777
			2 498	5.777
			2 498	5.777
11/03/2026	09:56:45.517	1 000		5.78
			1 000	5.78
			1 000	5.78
11/03/2026	09:56:33.102	1 000		5.779
			1 000	5.779
			1 000	5.779
11/03/2026	09:48:36.161	1		5.76
			1	5.76
			1	5.76
11/03/2026	09:48:10.645	570		5.756
			570	5.756
			570	5.756
11/03/2026	09:47:26.764	550		5.756
			550	5.756
			550	5.756
11/03/2026	09:46:09.952	61		5.755
			61	5.755
			61	5.755
11/03/2026	09:45:31.774	20		5.763
			20	5.763
			20	5.763
11/03/2026	09:45:03.938	3 572		5.763
			3 572	5.763
			3 572	5.763
11/03/2026	09:43:18.576	5 000		5.754
			5 000	5.754
			5 000	5.754
11/03/2026	09:42:02.760	1 000		5.758
			1 000	5.758
			1 000	5.758
11/03/2026	09:41:43.787	261		5.764
			261	5.764
			261	5.764
11/03/2026	09:39:34.598	4 044		5.763
			4 044	5.763
			4 044	5.763
11/03/2026	09:38:34.195	3 478		5.76
			3 478	5.76
			3 478	5.76
11/03/2026	09:34:42.805	1		5.777
			1	5.777
			1	5.777
11/03/2026	09:31:55.228	500		5.774
			500	5.774
			500	5.774
11/03/2026	09:30:19.100	5		5.78
			5	5.78
			5	5.78
11/03/2026	09:28:45.384	100		5.771
			100	5.771
			100	5.771
11/03/2026	09:26:59.499	425		5.769
			425	5.769
			425	5.769
11/03/2026	09:24:54.279	500		5.774
			500	5.774
			500	5.774
11/03/2026	09:23:41.898	5 000		5.774
			5 000	5.774
			5 000	5.774
11/03/2026	09:21:56.834	54		5.769
			54	5.769
			54	5.769
11/03/2026	09:19:58.699	200		5.768
			200	5.768
			200	5.768
11/03/2026	09:19:03.585	175		5.771
			175	5.771
			175	5.771
11/03/2026	09:16:55.886	3 550		5.772
			3 550	5.772
			3 550	5.772
11/03/2026	09:15:33.169	100		5.773
			100	5.773
			100	5.773
11/03/2026	09:15:09.131	6 900		5.771
			6 900	5.771
			6 900	5.771
11/03/2026	09:14:58.530	5 000		5.77
			5 000	5.77
			5 000	5.77
11/03/2026	09:13:43.184	8 750		5.765
			8 750	5.765
			8 750	5.765
11/03/2026	09:11:31.621	1 490		5.773
			1 410	5.773
			80	5.773
			1 490	5.773
11/03/2026	09:10:38.879	1 410		5.773
			1 410	5.773
			1 410	5.773
11/03/2026	09:09:51.509	1 410		5.773
			1 410	5.773
			1 410	5.773
11/03/2026	09:07:45.531	800		5.763
			800	5.763
			800	5.763
11/03/2026	09:07:20.166	1		5.769
			1	5.769
			1	5.769
11/03/2026	09:07:06.684	3		5.759
			3	5.759
			3	5.759
11/03/2026	09:06:08.953	4 400		5.78
			500	5.78
			900	5.78
			1 000	5.78
			4 400	5.78
			2 000	5.78
11/03/2026	09:05:44.546	6 671		5.774
			5 871	5.774
			800	5.774
			6 671	5.774
11/03/2026	09:05:42.682	10 200		5.776
			1 000	5.776
			10 000	5.776
			9 129	5.776
			71	5.776
			200	5.776
11/03/2026	08:54:42.273	3		5.705
			3	5.705
			3	5.705
11/03/2026	08:54:14.598	9		5.738
			9	5.738
			9	5.738
11/03/2026	08:52:29.174	1		5.738
			1	5.738
			1	5.738
11/03/2026	08:45:36.783	1 000		5.72
			1 000	5.72
			1 000	5.72
11/03/2026	08:45:05.748	4 088		5.71
			4 000	5.71
			1 000	5.71
			3 088	5.71
			88	5.71
11/03/2026	08:44:42.476	1 000		5.704
			1 000	5.704
			1 000	5.704
11/03/2026	08:42:40.249	250		5.67
			250	5.67
			250	5.67
11/03/2026	08:40:37.512	1 000		5.70
			1 000	5.70
			1 000	5.70
11/03/2026	08:40:02.753	1 000		5.70
			1 000	5.70
			1 000	5.70
11/03/2026	08:26:29.340	1		5.70
			1	5.70
			1	5.70
11/03/2026	08:24:41.053	431		5.69
			431	5.69
			431	5.69
11/03/2026	08:21:24.636	1 000		5.70
			1 000	5.70
			1 000	5.70
11/03/2026	08:21:19.901	3 500		5.69
			3 500	5.69
			3 500	5.69
11/03/2026	08:21:12.957	865		5.691
			865	5.691
			865	5.691
11/03/2026	08:18:29.884	954		5.691
			954	5.691
			954	5.691
11/03/2026	08:17:54.606	668		5.691
			668	5.691
			668	5.691
11/03/2026	08:13:38.522	1 500		5.685
			1 500	5.685
			1 500	5.685
11/03/2026	08:09:49.778	8 151		5.66
			6 741	5.66
			151	5.66
			1 410	5.66
			8 000	5.66
11/03/2026	08:09:40.165	6 000		5.68
			1 000	5.68
			5 000	5.68
			6 000	5.68
11/03/2026	08:08:44.725	1 075		5.70
			1 000	5.70
			75	5.70
			1 075	5.70
11/03/2026	08:08:15.214	1 000		5.705
			1 000	5.705
			1 000	5.705
11/03/2026	08:08:10.609	4 876		5.71
			4 876	5.71
			4 876	5.71
11/03/2026	08:07:46.610	1 000		5.711
			1 000	5.711
			1 000	5.711
11/03/2026	08:07:21.761	1 000		5.711
			1 000	5.711
			1 000	5.711
11/03/2026	08:05:58.122	7		5.711
			7	5.711
			7	5.711
11/03/2026	08:05:42.019	1 000		5.711
			1 000	5.711
			1 000	5.711
11/03/2026	08:03:41.210	1 000		5.711
			1 000	5.711
			1 000	5.711
11/03/2026	08:03:21.812	1 000		5.711
			1 000	5.711
			1 000	5.711
11/03/2026	08:00:37.112	400		5.711
			400	5.711
			400	5.711
11/03/2026	08:00:16.652	30		5.725
			30	5.725
			30	5.725
11/03/2026	08:00:07.973	124		5.71
			124	5.71
			124	5.71
11/03/2026	07:53:56.981	8 750		5.715
			8 750	5.715
			8 750	5.715
11/03/2026	07:53:50.925	872		5.705
			872	5.705
			872	5.705
11/03/2026	07:53:45.514	1 000		5.705
			1 000	5.705
			1 000	5.705
11/03/2026	07:51:32.494	30		5.725
			30	5.725
			30	5.725
11/03/2026	07:51:20.629	750		5.705
			750	5.705
			750	5.705
11/03/2026	07:44:23.134	135		5.713
			135	5.713
			135	5.713
11/03/2026	07:33:20.080	700		5.705
			700	5.705
			700	5.705
11/03/2026	07:30:37.619	1 439		5.705
			432	5.705
			1 000	5.705
			1 439	5.705
			7	5.705
11/03/2026	07:30:37.561	1 580		5.706
			1 500	5.706
			80	5.706
			1 568	5.706
			12	5.706

<< <

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 535.00
Ask: 1 543.00
Volume: 131 096
-5.80%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice