Tradegate BSX

BP PLC

372

331

5.153

Date	Time	Volume	Order Volume	Price
23/01/2026	21:54:11.601	1 000		5.153
			170	5.153
			1 000	5.153
			830	5.153
23/01/2026	21:30:09.054	800		5.143
			800	5.143
			800	5.143
23/01/2026	21:30:01.693	1 100		5.143
			1 100	5.143
			1 100	5.143
23/01/2026	21:15:21.143	1 100		5.143
			1 100	5.143
			1 100	5.143
23/01/2026	21:13:26.565	800		5.142
			800	5.142
			800	5.142
23/01/2026	21:13:24.376	1 100		5.142
			1 100	5.142
			1 100	5.142
23/01/2026	21:13:19.705	1 100		5.142
			1 100	5.142
			1 100	5.142
23/01/2026	21:10:21.260	100		5.135
			100	5.135
			100	5.135
23/01/2026	20:41:37.557	198		5.121
			198	5.121
			198	5.121
23/01/2026	20:38:24.087	2		5.121
			2	5.121
			2	5.121
23/01/2026	20:33:13.582	4 050		5.122
			100	5.122
			100	5.122
			3 850	5.122
			4 050	5.122
23/01/2026	20:32:36.214	2 850		5.137
			1 100	5.137
			1 750	5.137
			2 850	5.137
23/01/2026	20:31:49.458	1 100		5.161
			1 100	5.161
			1 100	5.161
23/01/2026	20:29:06.242	2		5.168
			2	5.168
			2	5.168
23/01/2026	20:28:46.225	1 000		5.162
			1 000	5.162
			1 000	5.162
23/01/2026	20:28:27.000	250		5.16
			250	5.16
			250	5.16
23/01/2026	20:26:51.254	2 550		5.16
			1 000	5.16
			2 550	5.16
			550	5.16
			1 000	5.16
23/01/2026	20:26:00.232	1 200		5.148
			1 100	5.148
			1 200	5.148
			100	5.148
23/01/2026	20:24:04.354	60		5.149
			60	5.149
			60	5.149
23/01/2026	20:23:49.758	200		5.132
			200	5.132
			200	5.132
23/01/2026	20:07:50.047	4		5.149
			4	5.149
			4	5.149
23/01/2026	20:04:53.588	112		5.131
			100	5.131
			112	5.131
			12	5.131
23/01/2026	20:03:29.795	1 000		5.145
			1 000	5.145
			1 000	5.145
23/01/2026	19:53:15.893	50		5.15
			50	5.15
			50	5.15
23/01/2026	19:49:07.599	320		5.15
			320	5.15
			320	5.15
23/01/2026	19:40:23.052	1		5.146
			1	5.146
			1	5.146
23/01/2026	19:09:01.679	900		5.13
			900	5.13
			900	5.13
23/01/2026	19:04:23.111	1 100		5.13
			1 100	5.13
			1 100	5.13
23/01/2026	19:03:29.989	39		5.124
			39	5.124
			39	5.124
23/01/2026	19:00:13.229	150		5.123
			150	5.123
			150	5.123
23/01/2026	18:53:32.085	500		5.129
			500	5.129
			500	5.129
23/01/2026	18:52:54.119	195		5.129
			195	5.129
			195	5.129
23/01/2026	18:52:51.865	75		5.121
			75	5.121
			75	5.121
23/01/2026	18:38:16.834	100		5.127
			100	5.127
			100	5.127
23/01/2026	18:34:20.714	20		5.129
			20	5.129
			20	5.129
23/01/2026	18:10:56.822	500		5.121
			400	5.121
			100	5.121
			500	5.121
23/01/2026	17:54:15.811	750		5.121
			750	5.121
			750	5.121
23/01/2026	17:42:59.651	500		5.121
			100	5.121
			500	5.121
			400	5.121
23/01/2026	17:38:25.312	97		5.134
			97	5.134
			97	5.134
23/01/2026	17:37:22.831	350		5.114
			350	5.114
			350	5.114
23/01/2026	17:23:03.722	800		5.12
			800	5.12
			800	5.12
23/01/2026	17:22:35.523	1 000		5.124
			1 000	5.124
			1 000	5.124
23/01/2026	17:21:03.690	6		5.129
			6	5.129
			6	5.129
23/01/2026	17:11:15.670	500		5.127
			500	5.127
			500	5.127
23/01/2026	17:06:03.105	203		5.127
			203	5.127
			203	5.127
23/01/2026	17:02:31.155	600		5.13
			600	5.13
			600	5.13
23/01/2026	17:02:31.065	1 840		5.13
			1 840	5.13
			1 840	5.13
23/01/2026	17:02:23.781	8 500		5.131
			7 500	5.131
			1 000	5.131
			8 500	5.131
23/01/2026	16:51:52.425	1 000		5.146
			1 000	5.146
			1 000	5.146
23/01/2026	16:50:03.260	554		5.152
			554	5.152
			554	5.152
23/01/2026	16:48:40.679	7 000		5.15
			7 000	5.15
			7 000	5.15
23/01/2026	16:46:19.135	120		5.156
			120	5.156
			120	5.156
23/01/2026	16:45:08.007	450		5.161
			450	5.161
			450	5.161
23/01/2026	16:44:10.837	700		5.164
			700	5.164
			700	5.164
23/01/2026	16:37:48.552	8		5.166
			8	5.166
			8	5.166
23/01/2026	16:36:22.432	1 000		5.171
			1 000	5.171
			1 000	5.171
23/01/2026	16:32:15.417	950		5.173
			950	5.173
			950	5.173
23/01/2026	16:31:02.174	1 000		5.17
			1 000	5.17
			1 000	5.17
23/01/2026	16:29:47.632	300		5.175
			300	5.175
			300	5.175
23/01/2026	16:28:29.551	2 000		5.174
			2 000	5.174
			2 000	5.174
23/01/2026	16:24:47.021	2 700		5.169
			2 700	5.169
			2 700	5.169
23/01/2026	16:24:38.180	1 000		5.169
			1 000	5.169
			1 000	5.169
23/01/2026	16:23:45.536	500		5.171
			500	5.171
			500	5.171
23/01/2026	16:23:36.773	400		5.17
			400	5.17
			300	5.17
			100	5.17
23/01/2026	16:22:05.463	300		5.168
			300	5.168
			300	5.168
23/01/2026	16:21:15.593	250		5.167
			250	5.167
			250	5.167
23/01/2026	16:20:57.104	1 000		5.166
			1 000	5.166
			1 000	5.166
23/01/2026	16:19:54.859	1 000		5.172
			1 000	5.172
			1 000	5.172
23/01/2026	16:18:32.087	200		5.168
			200	5.168
			200	5.168
23/01/2026	16:17:28.072	400		5.166
			400	5.166
			400	5.166
23/01/2026	16:11:40.748	52		5.171
			52	5.171
			52	5.171
23/01/2026	16:11:16.893	4 285		5.17
			3 700	5.17
			4 285	5.17
			585	5.17
23/01/2026	16:04:29.774	1 200		5.159
			1 200	5.159
			1 200	5.159
23/01/2026	16:03:40.524	5 000		5.159
			5 000	5.159
			5 000	5.159
23/01/2026	16:02:48.143	7 500		5.16
			7 500	5.16
			7 500	5.16
23/01/2026	16:02:25.997	5 000		5.159
			5 000	5.159
			5 000	5.159
23/01/2026	16:01:42.189	2 204		5.164
			2 204	5.164
			2 204	5.164
23/01/2026	16:00:02.589	8		5.168
			8	5.168
			8	5.168
23/01/2026	15:58:21.149	500		5.16
			500	5.16
			500	5.16
23/01/2026	15:56:33.928	1 000		5.16
			1 000	5.16
			1 000	5.16
23/01/2026	15:54:02.752	1 000		5.151
			1 000	5.151
			1 000	5.151
23/01/2026	15:53:35.520	1 000		5.151
			1 000	5.151
			1 000	5.151
23/01/2026	15:52:21.590	400		5.15
			400	5.15
			400	5.15
23/01/2026	15:51:07.434	920		5.153
			920	5.153
			920	5.153
23/01/2026	15:50:38.434	2 500		5.15
			2 500	5.15
			2 500	5.15
23/01/2026	15:49:05.532	7 500		5.151
			7 500	5.151
			7 500	5.151
23/01/2026	15:47:10.076	8		5.151
			8	5.151
			8	5.151
23/01/2026	15:45:37.157	1 000		5.159
			1 000	5.159
			1 000	5.159
23/01/2026	15:38:03.697	1 079		5.171
			1 079	5.171
			1 079	5.171
23/01/2026	15:37:51.414	15		5.168
			15	5.168
			15	5.168
23/01/2026	15:37:39.677	1 800		5.17
			300	5.17
			1 500	5.17
			1 800	5.17
23/01/2026	15:36:56.587	1 000		5.165
			1 000	5.165
			1 000	5.165
23/01/2026	15:35:04.534	500		5.159
			500	5.159
			500	5.159
23/01/2026	15:31:57.928	3 000		5.148
			3 000	5.148
			3 000	5.148
23/01/2026	15:30:50.506	750		5.146
			750	5.146
			750	5.146
23/01/2026	15:29:42.477	7 500		5.162
			7 500	5.162
			7 500	5.162
23/01/2026	15:29:18.934	193		5.165
			193	5.165
			193	5.165
23/01/2026	15:27:28.035	28 242		5.164
			28 242	5.164
			28 242	5.164
23/01/2026	15:26:56.214	7 500		5.166
			7 500	5.166
			7 500	5.166
23/01/2026	15:25:57.154	400		5.165
			400	5.165
			400	5.165
23/01/2026	15:24:49.792	3 499		5.164
			3 499	5.164
			3 499	5.164
23/01/2026	15:24:13.170	1 700		5.163
			1 700	5.163
			1 700	5.163
23/01/2026	15:23:59.837	96		5.169
			96	5.169
			96	5.169
23/01/2026	15:23:44.653	700		5.162
			700	5.162
			700	5.162
23/01/2026	15:21:43.197	200		5.165
			200	5.165
			200	5.165
23/01/2026	15:19:53.572	1 500		5.154
			1 500	5.154
			1 500	5.154
23/01/2026	15:19:29.741	7 500		5.154
			7 500	5.154
			7 500	5.154
23/01/2026	15:15:33.293	3 000		5.16
			3 000	5.16
			3 000	5.16
23/01/2026	15:13:22.222	450		5.163
			450	5.163
			450	5.163
23/01/2026	15:12:39.327	900		5.161
			900	5.161
			900	5.161
23/01/2026	15:11:49.646	10		5.165
			10	5.165
			10	5.165
23/01/2026	15:05:47.406	40		5.155
			40	5.155
			40	5.155
23/01/2026	15:03:11.501	400		5.167
			400	5.167
			400	5.167
23/01/2026	15:01:44.305	340		5.167
			340	5.167
			340	5.167
23/01/2026	15:01:09.166	22		5.172
			22	5.172
			22	5.172
23/01/2026	15:00:26.376	5 440		5.17
			1 000	5.17
			5 440	5.17
			4 000	5.17
			440	5.17
23/01/2026	14:58:02.289	21 919		5.167
			14 419	5.167
			21 919	5.167
			7 500	5.167
23/01/2026	14:57:21.553	7 500		5.167
			7 500	5.167
			7 500	5.167
23/01/2026	14:57:03.158	1 500		5.165
			1 500	5.165
			1 500	5.165
23/01/2026	14:55:49.419	6 215		5.166
			6 215	5.166
			6 215	5.166
23/01/2026	14:55:45.035	7 500		5.166
			7 500	5.166
			7 500	5.166
23/01/2026	14:55:32.142	7 500		5.166
			7 500	5.166
			7 500	5.166
23/01/2026	14:51:57.191	2		5.16
			2	5.16
			2	5.16
23/01/2026	14:51:15.385	4 000		5.154
			500	5.154
			4 000	5.154
			3 500	5.154
23/01/2026	14:50:49.955	8 589		5.15
			500	5.15
			689	5.15
			500	5.15
			500	5.15
			6 400	5.15
			8 589	5.15
23/01/2026	14:50:24.460	7 500		5.15
			2 500	5.15
			5 000	5.15
			7 500	5.15
23/01/2026	14:49:11.355	7 500		5.15
			2 000	5.15
			7 500	5.15
			1 100	5.15
			400	5.15
			4 000	5.15
23/01/2026	14:49:08.489	2 000		5.147
			2 000	5.147
			2 000	5.147
23/01/2026	14:45:51.244	18 600		5.142
			18 600	5.142
			1 100	5.142
			7 500	5.142
			10 000	5.142
23/01/2026	14:44:04.143	1 000		5.139
			1 000	5.139
			1 000	5.139
23/01/2026	14:43:33.913	4 000		5.139
			4 000	5.139
			4 000	5.139
23/01/2026	14:40:18.975	7 500		5.138
			7 500	5.138
			7 500	5.138
23/01/2026	14:39:19.998	260		5.133
			260	5.133
			260	5.133
23/01/2026	14:35:03.178	180		5.134
			180	5.134
			180	5.134
23/01/2026	14:34:34.268	100		5.134
			100	5.134
			100	5.134
23/01/2026	14:34:20.404	2 070		5.133
			2 070	5.133
			2 070	5.133
23/01/2026	14:33:52.350	200		5.133
			200	5.133
			200	5.133
23/01/2026	14:32:17.695	251		5.133
			251	5.133
			251	5.133
23/01/2026	14:30:24.729	6 000		5.128
			6 000	5.128
			6 000	5.128
23/01/2026	14:23:18.703	1 200		5.132
			1 200	5.132
			1 200	5.132
23/01/2026	14:17:00.814	400		5.134
			400	5.134
			400	5.134
23/01/2026	14:14:01.916	1 500		5.132
			1 500	5.132
			1 500	5.132
23/01/2026	14:10:38.501	11		5.13
			11	5.13
			11	5.13
23/01/2026	14:08:47.476	625		5.128
			625	5.128
			625	5.128
23/01/2026	14:07:14.609	1 510		5.13
			10	5.13
			1 510	5.13
			1 500	5.13
23/01/2026	14:04:29.204	1 510		5.129
			1 510	5.129
			1 510	5.129
23/01/2026	14:01:43.670	1		5.129
			1	5.129
			1	5.129
23/01/2026	14:00:35.492	1 800		5.128
			1 800	5.128
			1 800	5.128
23/01/2026	13:57:27.319	1 000		5.125
			1 000	5.125
			1 000	5.125
23/01/2026	13:56:41.403	1 000		5.124
			1 000	5.124
			1 000	5.124
23/01/2026	13:56:02.042	50		5.122
			50	5.122
			50	5.122
23/01/2026	13:55:39.822	797		5.122
			797	5.122
			797	5.122
23/01/2026	13:54:38.184	100		5.124
			100	5.124
			100	5.124
23/01/2026	13:54:10.619	1 352		5.124
			1 352	5.124
			1 352	5.124
23/01/2026	13:53:01.697	7 500		5.121
			7 500	5.121
			7 500	5.121
23/01/2026	13:49:32.267	100		5.119
			100	5.119
			100	5.119
23/01/2026	13:49:28.288	100		5.122
			100	5.122
			100	5.122
23/01/2026	13:49:16.332	2 000		5.119
			2 000	5.119
			2 000	5.119
23/01/2026	13:45:36.956	483		5.123
			483	5.123
			483	5.123
23/01/2026	13:44:36.224	20		5.123
			20	5.123
			20	5.123
23/01/2026	13:42:06.823	483		5.113
			483	5.113
			483	5.113
23/01/2026	13:41:23.128	39		5.111
			39	5.111
			39	5.111
23/01/2026	13:37:23.070	549		5.116
			549	5.116
			549	5.116
23/01/2026	13:32:15.099	618		5.12
			618	5.12
			618	5.12
23/01/2026	13:27:17.873	370		5.118
			370	5.118
			370	5.118
23/01/2026	13:26:13.010	550		5.12
			550	5.12
			550	5.12
23/01/2026	13:25:42.960	466		5.12
			466	5.12
			466	5.12
23/01/2026	13:25:10.246	502		5.124
			502	5.124
			502	5.124
23/01/2026	13:22:08.302	1 000		5.123
			1 000	5.123
			1 000	5.123
23/01/2026	13:20:52.268	1 000		5.124
			1 000	5.124
			1 000	5.124
23/01/2026	13:19:58.584	386		5.124
			386	5.124
			386	5.124
23/01/2026	13:16:19.241	120		5.124
			120	5.124
			120	5.124
23/01/2026	13:15:47.089	125		5.124
			125	5.124
			125	5.124
23/01/2026	13:14:52.590	400		5.121
			400	5.121
			400	5.121
23/01/2026	13:12:25.797	1 000		5.119
			1 000	5.119
			1 000	5.119
23/01/2026	13:02:02.546	470		5.118
			470	5.118
			470	5.118
23/01/2026	12:57:08.713	3 000		5.115
			3 000	5.115
			3 000	5.115
23/01/2026	12:54:55.022	1 000		5.12
			1 000	5.12
			1 000	5.12
23/01/2026	12:45:15.454	1 500		5.123
			1 500	5.123
			1 500	5.123
23/01/2026	12:41:37.987	120		5.123
			120	5.123
			120	5.123
23/01/2026	12:37:21.215	3		5.124
			3	5.124
			3	5.124
23/01/2026	12:35:37.102	600		5.123
			600	5.123
			600	5.123
23/01/2026	12:34:10.555	550		5.122
			550	5.122
			550	5.122
23/01/2026	12:33:32.133	2 428		5.12
			2 428	5.12
			2 428	5.12
23/01/2026	12:26:16.907	259		5.124
			259	5.124
			259	5.124
23/01/2026	12:26:08.422	996		5.124
			996	5.124
			996	5.124
23/01/2026	12:22:20.285	500		5.123
			500	5.123
			500	5.123
23/01/2026	12:21:52.914	996		5.122
			996	5.122
			996	5.122
23/01/2026	12:21:49.269	160		5.119
			160	5.119
			160	5.119
23/01/2026	12:20:42.286	750		5.119
			750	5.119
			750	5.119
23/01/2026	12:15:35.853	3 360		5.122
			3 360	5.122
			3 360	5.122
23/01/2026	12:14:57.523	3 360		5.121
			3 360	5.121
			3 360	5.121
23/01/2026	12:10:32.903	100		5.121
			100	5.121
			100	5.121
23/01/2026	12:09:35.897	3 000		5.121
			3 000	5.121
			3 000	5.121
23/01/2026	12:04:28.365	150		5.121
			150	5.121
			150	5.121
23/01/2026	12:04:10.624	170		5.12
			170	5.12
			170	5.12
23/01/2026	12:02:58.170	600		5.118
			600	5.118
			600	5.118
23/01/2026	12:02:47.214	450		5.118
			450	5.118
			450	5.118
23/01/2026	12:02:26.829	975		5.117
			975	5.117
			975	5.117
23/01/2026	11:58:57.835	7 500		5.119
			7 500	5.119
			7 500	5.119
23/01/2026	11:53:59.570	1 000		5.117
			1 000	5.117
			1 000	5.117
23/01/2026	11:52:40.319	670		5.117
			670	5.117
			670	5.117
23/01/2026	11:50:22.013	2 917		5.12
			2 917	5.12
			2 917	5.12
23/01/2026	11:50:21.492	7 500		5.12
			417	5.12
			7 500	5.12
			7 083	5.12
23/01/2026	11:50:14.960	7 500		5.12
			7 500	5.12
			7 500	5.12
23/01/2026	11:50:14.658	7 500		5.12
			7 500	5.12
			7 500	5.12
23/01/2026	11:50:10.731	7 500		5.12
			7 500	5.12
			7 500	5.12
23/01/2026	11:50:06.801	7 500		5.12
			7 500	5.12
			7 500	5.12
23/01/2026	11:49:15.760	2 200		5.116
			2 200	5.116
			2 200	5.116
23/01/2026	11:47:52.003	593		5.119
			593	5.119
			593	5.119
23/01/2026	11:45:14.324	3 000		5.116
			3 000	5.116
			3 000	5.116
23/01/2026	11:42:06.744	600		5.115
			600	5.115
			600	5.115
23/01/2026	11:34:52.795	750		5.119
			750	5.119
			750	5.119
23/01/2026	11:34:43.911	1 680		5.118
			1 680	5.118
			1 680	5.118
23/01/2026	11:34:37.537	7 500		5.118
			7 500	5.118
			7 500	5.118
23/01/2026	11:33:32.278	6 000		5.117
			6 000	5.117
			6 000	5.117
23/01/2026	11:33:29.688	59		5.115
			59	5.115
			59	5.115
23/01/2026	11:32:27.990	1 319		5.113
			1 319	5.113
			1 319	5.113
23/01/2026	11:30:00.492	7 500		5.118
			7 500	5.118
			7 500	5.118
23/01/2026	11:29:11.064	1 144		5.117
			1 144	5.117
			1 144	5.117
23/01/2026	11:26:55.457	965		5.117
			965	5.117
			965	5.117
23/01/2026	11:23:51.399	2 000		5.116
			2 000	5.116
			2 000	5.116
23/01/2026	11:22:32.675	7 500		5.118
			7 500	5.118
			7 500	5.118
23/01/2026	11:20:16.433	850		5.117
			850	5.117
			850	5.117
23/01/2026	11:20:03.580	997		5.116
			997	5.116
			997	5.116
23/01/2026	11:18:40.887	1		5.117
			1	5.117
			1	5.117
23/01/2026	11:17:03.501	997		5.116
			997	5.116
			997	5.116
23/01/2026	11:13:57.354	1 151		5.117
			1 151	5.117
			1 151	5.117
23/01/2026	11:13:02.212	1 000		5.117
			1 000	5.117
			1 000	5.117
23/01/2026	11:12:59.580	200		5.116
			200	5.116
			200	5.116
23/01/2026	11:12:45.313	500		5.116
			500	5.116
			500	5.116
23/01/2026	11:11:34.231	1 100		5.117
			1 100	5.117
			1 100	5.117
23/01/2026	11:10:17.947	1 000		5.112
			1 000	5.112
			1 000	5.112
23/01/2026	11:08:19.579	686		5.117
			686	5.117
			686	5.117
23/01/2026	11:07:59.249	7 500		5.118
			7 500	5.118
			7 500	5.118
23/01/2026	11:05:24.062	500		5.117
			500	5.117
			500	5.117
23/01/2026	11:05:19.191	7 500		5.117
			7 500	5.117
			7 500	5.117
23/01/2026	11:03:41.384	1 000		5.115
			1 000	5.115
			1 000	5.115
23/01/2026	11:00:14.968	7 500		5.112
			7 500	5.112
			7 500	5.112
23/01/2026	10:59:43.309	20		5.112
			20	5.112
			20	5.112
23/01/2026	10:52:00.522	1		5.112
			1	5.112
			1	5.112
23/01/2026	10:51:46.060	579		5.112
			579	5.112
			579	5.112
23/01/2026	10:51:42.396	593		5.112
			593	5.112
			593	5.112
23/01/2026	10:44:30.549	400		5.108
			400	5.108
			400	5.108
23/01/2026	10:44:10.571	7 500		5.108
			7 500	5.108
			7 500	5.108
23/01/2026	10:40:57.934	573		5.106
			573	5.106
			573	5.106
23/01/2026	10:40:10.321	7 500		5.104
			7 500	5.104
			7 500	5.104
23/01/2026	10:37:17.829	765		5.111
			765	5.111
			765	5.111
23/01/2026	10:34:13.802	483		5.115
			483	5.115
			483	5.115
23/01/2026	10:33:11.407	1 000		5.11
			1 000	5.11
			1 000	5.11
23/01/2026	10:30:21.437	2		5.113
			2	5.113
			2	5.113
23/01/2026	10:30:21.041	5		5.113
			5	5.113
			5	5.113
23/01/2026	10:29:51.679	275		5.109
			275	5.109
			275	5.109
23/01/2026	10:26:46.655	7 500		5.105
			7 500	5.105
			7 500	5.105
23/01/2026	10:26:35.380	19 716		5.106
			19 716	5.106
			19 716	5.106
23/01/2026	10:26:29.391	48 854		5.106
			48 854	5.106
			48 854	5.106
23/01/2026	10:26:18.957	20 000		5.106
			20 000	5.106
			20 000	5.106
23/01/2026	10:26:10.742	23 646		5.105
			23 646	5.105
			7 500	5.105
			16 146	5.105
23/01/2026	10:25:08.833	7 500		5.105
			7 500	5.105
			7 500	5.105
23/01/2026	10:22:14.006	500		5.107
			500	5.107
			500	5.107
23/01/2026	10:20:04.710	672		5.114
			672	5.114
			672	5.114
23/01/2026	10:18:24.020	1 000		5.106
			1 000	5.106
			1 000	5.106
23/01/2026	10:17:25.441	7 500		5.108
			7 500	5.108
			7 500	5.108
23/01/2026	10:17:09.801	600		5.105
			600	5.105
			600	5.105
23/01/2026	10:11:09.525	2 500		5.106
			2 500	5.106
			2 500	5.106
23/01/2026	10:10:42.526	7 500		5.108
			7 500	5.108
			7 500	5.108
23/01/2026	10:09:56.822	4 000		5.102
			4 000	5.102
			4 000	5.102
23/01/2026	10:08:44.785	1 500		5.097
			1 500	5.097
			1 500	5.097
23/01/2026	10:08:29.765	7 500		5.097
			7 500	5.097
			7 500	5.097
23/01/2026	10:08:15.063	200		5.096
			200	5.096
			200	5.096
23/01/2026	10:06:19.686	1 000		5.117
			1 000	5.117
			1 000	5.117
23/01/2026	10:05:34.358	888		5.119
			888	5.119
			888	5.119
23/01/2026	10:05:29.467	1 000		5.119
			1 000	5.119
			1 000	5.119
23/01/2026	10:04:08.064	5 720		5.104
			5 720	5.104
			5 720	5.104
23/01/2026	10:04:02.266	1 400		5.101
			1 400	5.101
			1 400	5.101
23/01/2026	10:03:53.079	8 600		5.10
			8 600	5.10
			7 500	5.10
			1 100	5.10
23/01/2026	10:03:05.546	7 500		5.099
			7 500	5.099
			7 500	5.099
23/01/2026	10:02:34.894	478		5.099
			478	5.099
			478	5.099
23/01/2026	09:56:54.264	303		5.083
			303	5.083
			303	5.083
23/01/2026	09:54:47.637	400		5.087
			400	5.087
			400	5.087
23/01/2026	09:54:36.559	11 500		5.086
			11 500	5.086
			11 500	5.086
23/01/2026	09:54:30.801	7 500		5.085
			7 500	5.085
			7 500	5.085
23/01/2026	09:54:28.769	26		5.083
			26	5.083
			26	5.083
23/01/2026	09:54:08.425	7 500		5.086
			7 500	5.086
			7 500	5.086
23/01/2026	09:53:52.291	374		5.085
			374	5.085
			374	5.085
23/01/2026	09:47:16.315	3 500		5.081
			3 500	5.081
			3 500	5.081
23/01/2026	09:45:38.212	20 000		5.08
			20 000	5.08
			20 000	5.08
23/01/2026	09:45:33.959	15 000		5.08
			15 000	5.08
			15 000	5.08
23/01/2026	09:45:30.843	12 000		5.08
			12 000	5.08
			12 000	5.08
23/01/2026	09:44:28.832	1 100		5.079
			1 100	5.079
			1 100	5.079
23/01/2026	09:43:28.634	7 500		5.08
			7 500	5.08
			7 500	5.08
23/01/2026	09:42:51.928	5 000		5.078
			5 000	5.078
			5 000	5.078
23/01/2026	09:41:18.653	7 500		5.079
			7 500	5.079
			7 500	5.079
23/01/2026	09:41:17.205	7 500		5.08
			7 500	5.08
			7 500	5.08
23/01/2026	09:41:16.809	7 500		5.08
			7 500	5.08
			7 500	5.08
23/01/2026	09:40:54.323	7 500		5.08
			7 500	5.08
			7 500	5.08
23/01/2026	09:39:39.028	500		5.079
			500	5.079
			500	5.079
23/01/2026	09:38:14.322	1 000		5.076
			1 000	5.076
			1 000	5.076
23/01/2026	09:37:41.059	1 000		5.078
			1 000	5.078
			1 000	5.078
23/01/2026	09:36:40.410	7 500		5.08
			7 500	5.08
			7 500	5.08
23/01/2026	09:30:50.013	177		5.077
			177	5.077
			177	5.077
23/01/2026	09:30:35.021	348		5.076
			348	5.076
			348	5.076
23/01/2026	09:28:35.734	626		5.075
			626	5.075
			626	5.075
23/01/2026	09:28:17.473	7 500		5.075
			7 500	5.075
			7 500	5.075
23/01/2026	09:26:00.831	1 400		5.075
			1 400	5.075
			1 400	5.075
23/01/2026	09:25:38.697	1 400		5.076
			1 400	5.076
			1 400	5.076
23/01/2026	09:25:11.635	4		5.076
			4	5.076
			4	5.076
23/01/2026	09:22:20.069	500		5.075
			500	5.075
			500	5.075
23/01/2026	09:20:04.532	1		5.075
			1	5.075
			1	5.075
23/01/2026	09:19:13.952	360		5.07
			360	5.07
			360	5.07
23/01/2026	09:15:39.958	140		5.064
			140	5.064
			140	5.064
23/01/2026	09:15:22.141	1 000		5.062
			1 000	5.062
			1 000	5.062
23/01/2026	09:14:03.032	505		5.06
			505	5.06
			505	5.06
23/01/2026	09:13:37.449	100		5.059
			100	5.059
			100	5.059
23/01/2026	09:13:16.925	70		5.059
			70	5.059
			70	5.059
23/01/2026	09:12:17.921	1 000		5.061
			1 000	5.061
			1 000	5.061
23/01/2026	09:10:10.285	2 520		5.052
			2 520	5.052
			20	5.052
			2 500	5.052
23/01/2026	09:08:59.629	7 500		5.052
			7 500	5.052
			7 500	5.052
23/01/2026	09:05:40.820	6 546		5.057
			1 000	5.057
			1 546	5.057
			6 506	5.057
			4 000	5.057
			40	5.057
23/01/2026	08:54:17.671	200		5.041
			200	5.041
			200	5.041
23/01/2026	08:45:54.381	100		5.04
			100	5.04
			100	5.04
23/01/2026	08:44:07.189	5		5.039
			5	5.039
			5	5.039

> >>

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

DF Deutsche Forfait AG Bid: 3.24 / Ask: 3.58
Volume: 1 018 777
+80.21%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/01/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice