Tradegate Exchange

Almonty Industries Inc.

877

706

4.324

Date	Time	Volume	Order Volume	Price
15/07/2025	18:20:06.949	580		4.324
			580	4.324
			580	4.324
15/07/2025	18:18:18.651	139		4.324
			139	4.324
			139	4.324
15/07/2025	18:16:32.207	500		4.324
			500	4.324
			500	4.324
15/07/2025	18:16:08.105	500		4.274
			500	4.274
			500	4.274
15/07/2025	18:13:46.472	3 130		4.326
			1 000	4.326
			2 130	4.326
			3 130	4.326
15/07/2025	18:13:33.848	1 000		4.316
			1 000	4.316
			1 000	4.316
15/07/2025	18:13:33.766	1 000		4.316
			1 000	4.316
			1 000	4.316
15/07/2025	18:12:01.422	500		4.274
			500	4.274
			500	4.274
15/07/2025	18:09:11.274	400		4.272
			400	4.272
			400	4.272
15/07/2025	18:03:29.333	334		4.308
			334	4.308
			334	4.308
15/07/2025	18:03:02.766	350		4.31
			350	4.31
			350	4.31
15/07/2025	17:56:50.844	1 000		4.316
			1 000	4.316
			1 000	4.316
15/07/2025	17:56:02.493	300		4.29
			300	4.29
			300	4.29
15/07/2025	17:55:26.315	300		4.288
			300	4.288
			300	4.288
15/07/2025	17:53:23.770	4		4.288
			4	4.288
			4	4.288
15/07/2025	17:49:41.914	75		4.288
			75	4.288
			75	4.288
15/07/2025	17:49:27.374	200		4.288
			200	4.288
			200	4.288
15/07/2025	17:47:13.320	500		4.306
			500	4.306
			500	4.306
15/07/2025	17:47:12.174	1 300		4.306
			1 300	4.306
			1 300	4.306
15/07/2025	17:47:12.169	2 700		4.27
			2 700	4.27
			2 700	4.27
15/07/2025	17:46:56.204	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:46:52.663	10 000		4.27
			4 000	4.27
			4 000	4.27
			10 000	4.27
			2 000	4.27
15/07/2025	17:46:37.266	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:46:34.156	10 000		4.27
			10 000	4.27
			4 000	4.27
			2 000	4.27
			4 000	4.27
15/07/2025	17:46:22.606	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:46:17.242	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:46:13.769	7 000		4.27
			7 000	4.27
			7 000	4.27
15/07/2025	17:45:46.169	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:45:42.456	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:45:39.757	2 000		4.268
			2 000	4.268
			2 000	4.268
15/07/2025	17:44:47.368	2 000		4.288
			2 000	4.288
			2 000	4.288
15/07/2025	17:41:39.706	300		4.288
			300	4.288
			300	4.288
15/07/2025	17:40:48.331	300		4.292
			300	4.292
			300	4.292
15/07/2025	17:40:26.927	1 135		4.316
			1 135	4.316
			1 135	4.316
15/07/2025	17:33:25.361	400		4.282
			400	4.282
			400	4.282
15/07/2025	17:33:15.092	2 000		4.282
			2 000	4.282
			2 000	4.282
15/07/2025	17:32:54.568	6		4.304
			6	4.304
			6	4.304
15/07/2025	17:32:29.591	325		4.306
			325	4.306
			325	4.306
15/07/2025	17:31:58.560	2 000		4.306
			2 000	4.306
			2 000	4.306
15/07/2025	17:27:00.188	1 000		4.314
			1 000	4.314
			1 000	4.314
15/07/2025	17:25:11.313	1 500		4.33
			1 500	4.33
			1 500	4.33
15/07/2025	17:24:29.592	100		4.33
			100	4.33
			100	4.33
15/07/2025	17:23:30.105	1 397		4.33
			1 397	4.33
			1 397	4.33
15/07/2025	17:21:57.071	1 000		4.322
			1 000	4.322
			1 000	4.322
15/07/2025	17:21:53.581	2 000		4.322
			2 000	4.322
			2 000	4.322
15/07/2025	17:21:45.604	2 000		4.322
			2 000	4.322
			2 000	4.322
15/07/2025	17:21:32.712	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:21:30.165	1 000		4.33
			1 000	4.33
			1 000	4.33
15/07/2025	17:21:22.041	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:21:00.077	100		4.33
			100	4.33
			100	4.33
15/07/2025	17:19:00.150	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:18:42.377	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:18:32.162	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:18:29.640	8		4.33
			8	4.33
			8	4.33
15/07/2025	17:18:20.568	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:17:07.585	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:15:51.190	1 000		4.312
			1 000	4.312
			1 000	4.312
15/07/2025	17:15:50.999	2 000		4.312
			2 000	4.312
			2 000	4.312
15/07/2025	17:15:36.080	2 000		4.312
			2 000	4.312
			2 000	4.312
15/07/2025	17:13:14.682	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:12:33.554	100		4.33
			100	4.33
			100	4.33
15/07/2025	17:11:50.895	2 000		4.312
			2 000	4.312
			2 000	4.312
15/07/2025	17:09:19.649	2 000		4.348
			2 000	4.348
			2 000	4.348
15/07/2025	17:08:02.445	2 000		4.348
			2 000	4.348
			2 000	4.348
15/07/2025	17:06:53.361	800		4.346
			800	4.346
			800	4.346
15/07/2025	17:05:49.218	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:05:41.301	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:05:27.286	2 000		4.33
			2 000	4.33
			2 000	4.33
15/07/2025	17:04:40.536	80		4.33
			80	4.33
			80	4.33
15/07/2025	16:58:36.614	2 200		4.32
			2 200	4.32
			700	4.32
			1 500	4.32
15/07/2025	16:58:28.914	1 500		4.28
			1 500	4.28
			1 500	4.28
15/07/2025	16:57:48.313	135		4.28
			135	4.28
			135	4.28
15/07/2025	16:57:28.482	80		4.28
			80	4.28
			80	4.28
15/07/2025	16:56:43.069	1 500		4.28
			1 500	4.28
			1 500	4.28
15/07/2025	16:56:00.696	1 000		4.28
			1 000	4.28
			1 000	4.28
15/07/2025	16:56:00.618	1 000		4.282
			1 000	4.282
			1 000	4.282
15/07/2025	16:55:03.713	600		4.282
			600	4.282
			600	4.282
15/07/2025	16:54:40.845	167		4.296
			167	4.296
			167	4.296
15/07/2025	16:54:25.535	1 000		4.296
			1 000	4.296
			1 000	4.296
15/07/2025	16:53:06.906	500		4.282
			500	4.282
			500	4.282
15/07/2025	16:52:49.035	2 300		4.308
			1 300	4.308
			1 000	4.308
			2 300	4.308
15/07/2025	16:52:45.295	400		4.282
			400	4.282
			400	4.282
15/07/2025	16:52:22.417	1 000		4.282
			1 000	4.282
			1 000	4.282
15/07/2025	16:52:19.529	33		4.282
			33	4.282
			33	4.282
15/07/2025	16:52:02.566	1 000		4.298
			1 000	4.298
			1 000	4.298
15/07/2025	16:49:43.684	100		4.32
			100	4.32
			100	4.32
15/07/2025	16:49:28.248	100		4.32
			100	4.32
			100	4.32
15/07/2025	16:47:25.817	1 000		4.272
			1 000	4.272
			1 000	4.272
15/07/2025	16:46:37.868	500		4.336
			500	4.336
			500	4.336
15/07/2025	16:40:28.994	250		4.336
			250	4.336
			250	4.336
15/07/2025	16:39:34.561	50		4.336
			50	4.336
			50	4.336
15/07/2025	16:38:37.645	1 000		4.338
			1 000	4.338
			1 000	4.338
15/07/2025	16:38:31.296	6 200		4.33
			4 000	4.33
			2 200	4.33
			6 200	4.33
15/07/2025	16:38:09.764	2 000		4.328
			2 000	4.328
			2 000	4.328
15/07/2025	16:36:46.928	2 000		4.328
			2 000	4.328
			2 000	4.328
15/07/2025	16:35:11.476	400		4.336
			400	4.336
			200	4.336
			200	4.336
15/07/2025	16:34:59.852	1 000		4.336
			1 000	4.336
			1 000	4.336
15/07/2025	16:34:59.765	1 000		4.336
			1 000	4.336
			1 000	4.336
15/07/2025	16:33:19.856	20		4.336
			20	4.336
			20	4.336
15/07/2025	16:32:44.409	181		4.336
			181	4.336
			181	4.336
15/07/2025	16:32:10.951	500		4.336
			500	4.336
			320	4.336
			180	4.336
15/07/2025	16:27:16.428	1 000		4.308
			1 000	4.308
			1 000	4.308
15/07/2025	16:27:16.393	1 000		4.306
			1 000	4.306
			1 000	4.306
15/07/2025	16:25:08.358	120		4.306
			120	4.306
			120	4.306
15/07/2025	16:22:40.280	1 000		4.294
			1 000	4.294
			1 000	4.294
15/07/2025	16:22:26.551	1 200		4.272
			1 200	4.272
			1 200	4.272
15/07/2025	16:22:23.170	2 500		4.28
			500	4.28
			2 000	4.28
			2 500	4.28
15/07/2025	16:22:17.474	1 000		4.282
			1 000	4.282
			1 000	4.282
15/07/2025	16:22:16.281	500		4.296
			500	4.296
			500	4.296
15/07/2025	16:20:45.955	2 000		4.296
			2 000	4.296
			2 000	4.296
15/07/2025	16:20:06.445	502		4.29
			502	4.29
			502	4.29
15/07/2025	16:20:01.910	2 000		4.29
			2 000	4.29
			1 898	4.29
			102	4.29
15/07/2025	16:20:01.873	200		4.294
			200	4.294
			200	4.294
15/07/2025	16:19:51.687	400		4.296
			400	4.296
			400	4.296
15/07/2025	16:19:48.681	58		4.296
			58	4.296
			58	4.296
15/07/2025	16:19:26.069	100		4.296
			100	4.296
			100	4.296
15/07/2025	16:18:56.168	585		4.292
			585	4.292
			585	4.292
15/07/2025	16:18:53.217	125		4.296
			125	4.296
			125	4.296
15/07/2025	16:18:44.832	3 095		4.30
			1 124	4.30
			1 971	4.30
			2 970	4.30
			100	4.30
			25	4.30
15/07/2025	16:18:11.341	2 000		4.30
			100	4.30
			300	4.30
			1 600	4.30
			2 000	4.30
15/07/2025	16:18:09.754	50		4.308
			50	4.308
			50	4.308
15/07/2025	16:18:09.679	400		4.312
			400	4.312
			400	4.312
15/07/2025	16:08:40.287	400		4.352
			400	4.352
			400	4.352
15/07/2025	16:08:15.683	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	15:53:43.524	124		4.344
			124	4.344
			124	4.344
15/07/2025	15:52:17.599	10		4.346
			10	4.346
			10	4.346
15/07/2025	15:50:05.294	100		4.344
			100	4.344
			100	4.344
15/07/2025	15:48:37.294	11		4.346
			11	4.346
			11	4.346
15/07/2025	15:48:32.387	162		4.302
			162	4.302
			116	4.302
			46	4.302
15/07/2025	15:42:53.632	2 500		4.312
			2 500	4.312
			2 500	4.312
15/07/2025	15:42:46.019	2 160		4.32
			160	4.32
			2 000	4.32
			1 120	4.32
			1 040	4.32
15/07/2025	15:39:05.989	1 000		4.346
			1 000	4.346
			1 000	4.346
15/07/2025	15:38:27.505	200		4.36
			200	4.36
			200	4.36
15/07/2025	15:38:07.906	85		4.368
			85	4.368
			85	4.368
15/07/2025	15:37:33.915	33		4.368
			33	4.368
			33	4.368
15/07/2025	15:35:40.159	2 000		4.38
			2 000	4.38
			100	4.38
			1 900	4.38
15/07/2025	15:35:32.151	1 000		4.312
			1 000	4.312
			1 000	4.312
15/07/2025	15:35:29.791	230		4.316
			230	4.316
			230	4.316
15/07/2025	15:35:22.935	350		4.314
			167	4.314
			183	4.314
			350	4.314
15/07/2025	15:35:22.830	2		4.334
			2	4.334
			2	4.334
15/07/2025	15:34:52.979	2 000		4.356
			2 000	4.356
			2 000	4.356
15/07/2025	15:34:48.598	4 250		4.378
			50	4.378
			4 250	4.378
			4 200	4.378
15/07/2025	15:30:55.865	2 000		4.392
			2 000	4.392
			2 000	4.392
15/07/2025	15:30:48.362	2 000		4.358
			2 000	4.358
			2 000	4.358
15/07/2025	15:30:43.845	1 000		4.358
			1 000	4.358
			962	4.358
			38	4.358
15/07/2025	15:22:16.946	100		4.394
			100	4.394
			100	4.394
15/07/2025	15:21:22.512	10		4.396
			10	4.396
			10	4.396
15/07/2025	15:20:29.677	2 000		4.398
			2 000	4.398
			2 000	4.398
15/07/2025	15:20:27.971	2 000		4.396
			2 000	4.396
			2 000	4.396
15/07/2025	15:20:24.200	2 000		4.394
			2 000	4.394
			2 000	4.394
15/07/2025	15:19:27.897	50		4.394
			50	4.394
			50	4.394
15/07/2025	15:18:52.762	5		4.394
			5	4.394
			5	4.394
15/07/2025	15:17:36.891	20		4.394
			20	4.394
			20	4.394
15/07/2025	15:14:05.995	430		4.344
			430	4.344
			430	4.344
15/07/2025	15:11:02.189	2 000		4.36
			2 000	4.36
			2 000	4.36
15/07/2025	15:10:57.278	1 200		4.358
			1 200	4.358
			1 200	4.358
15/07/2025	15:09:41.969	2 000		4.358
			2 000	4.358
			2 000	4.358
15/07/2025	15:08:29.537	2		4.358
			2	4.358
			2	4.358
15/07/2025	15:07:29.327	99		4.344
			99	4.344
			99	4.344
15/07/2025	15:06:52.952	950		4.344
			950	4.344
			950	4.344
15/07/2025	15:06:52.787	1 000		4.344
			1 000	4.344
			1 000	4.344
15/07/2025	15:06:52.635	1 050		4.344
			50	4.344
			1 000	4.344
			1 050	4.344
15/07/2025	15:05:34.703	1 000		4.344
			1 000	4.344
			1 000	4.344
15/07/2025	15:05:34.682	1 000		4.344
			1 000	4.344
			1 000	4.344
15/07/2025	15:05:25.195	1 000		4.348
			1 000	4.348
			1 000	4.348
15/07/2025	15:03:31.244	300		4.358
			300	4.358
			300	4.358
15/07/2025	15:03:18.374	25 000		4.35
			25 000	4.35
			22 628	4.35
			2 372	4.35
15/07/2025	15:02:56.584	2 000		4.352
			2 000	4.352
			2 000	4.352
15/07/2025	15:02:54.740	1 000		4.352
			1 000	4.352
			1 000	4.352
15/07/2025	15:02:44.476	1 000		4.352
			1 000	4.352
			1 000	4.352
15/07/2025	15:02:40.370	5 000		4.352
			2 000	4.352
			2 000	4.352
			2 500	4.352
			1 000	4.352
			2 500	4.352
15/07/2025	15:02:31.653	2 000		4.352
			2 000	4.352
			2 000	4.352
15/07/2025	15:02:26.919	2 000		4.354
			2 000	4.354
			2 000	4.354
15/07/2025	15:02:15.965	6 000		4.366
			1 000	4.366
			3 000	4.366
			1 000	4.366
			1 000	4.366
			6 000	4.366
15/07/2025	15:01:47.574	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	15:01:47.503	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	15:00:59.316	500		4.396
			500	4.396
			500	4.396
15/07/2025	14:59:00.505	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:58:26.042	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:58:13.374	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:56:45.587	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:55:51.052	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:55:29.924	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:55:14.276	500		4.368
			500	4.368
			500	4.368
15/07/2025	14:53:52.373	320		4.396
			320	4.396
			320	4.396
15/07/2025	14:51:37.230	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	14:48:34.202	1 400		4.37
			1 400	4.37
			1 400	4.37
15/07/2025	14:47:10.042	1 000		4.372
			1 000	4.372
			1 000	4.372
15/07/2025	14:47:05.758	1 000		4.372
			1 000	4.372
			1 000	4.372
15/07/2025	14:46:51.070	450		4.416
			450	4.416
			450	4.416
15/07/2025	14:46:48.944	3 000		4.416
			1 000	4.416
			1 000	4.416
			1 000	4.416
			3 000	4.416
15/07/2025	14:44:45.334	1 500		4.37
			151	4.37
			1 500	4.37
			1 349	4.37
15/07/2025	14:43:26.569	1 000		4.314
			1 000	4.314
			1 000	4.314
15/07/2025	14:42:03.059	25		4.418
			25	4.418
			25	4.418
15/07/2025	14:41:53.308	2 500		4.382
			2 500	4.382
			2 500	4.382
15/07/2025	14:41:42.899	1 000		4.384
			1 000	4.384
			1 000	4.384
15/07/2025	14:40:04.279	1 000		4.384
			1 000	4.384
			1 000	4.384
15/07/2025	14:39:57.080	700		4.418
			700	4.418
			700	4.418
15/07/2025	14:39:23.192	1 200		4.40
			1 200	4.40
			1 200	4.40
15/07/2025	14:38:06.150	1 000		4.402
			1 000	4.402
			1 000	4.402
15/07/2025	14:31:44.820	250		4.418
			250	4.418
			250	4.418
15/07/2025	14:28:49.864	30		4.388
			30	4.388
			30	4.388
15/07/2025	14:28:11.067	1 000		4.37
			1 000	4.37
			1 000	4.37
15/07/2025	14:28:04.814	250		4.418
			250	4.418
			250	4.418
15/07/2025	14:21:33.608	10		4.398
			10	4.398
			10	4.398
15/07/2025	14:21:23.915	300		4.418
			300	4.418
			300	4.418
15/07/2025	14:19:07.269	982		4.366
			982	4.366
			982	4.366
15/07/2025	14:18:25.801	1 000		4.366
			1 000	4.366
			1 000	4.366
15/07/2025	14:18:04.007	100		4.418
			100	4.418
			100	4.418
15/07/2025	14:18:03.155	20		4.366
			20	4.366
			20	4.366
15/07/2025	14:16:13.317	1 000		4.438
			1 000	4.438
			1 000	4.438
15/07/2025	14:15:36.562	100		4.448
			100	4.448
			100	4.448
15/07/2025	14:13:39.171	225		4.448
			225	4.448
			225	4.448
15/07/2025	14:12:51.867	124		4.448
			124	4.448
			124	4.448
15/07/2025	14:12:03.752	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	14:11:29.525	200		4.448
			200	4.448
			200	4.448
15/07/2025	14:10:55.191	1 000		4.45
			1 000	4.45
			1 000	4.45
15/07/2025	14:10:05.789	23 733		4.352
			1 500	4.352
			2 000	4.352
			167	4.352
			300	4.352
			500	4.352
			1 000	4.352
			23 733	4.352
			10 766	4.352
			2 000	4.352
			2 500	4.352
			3 000	4.352
15/07/2025	14:07:37.391	480		4.482
			480	4.482
			480	4.482
15/07/2025	14:07:29.093	500		4.482
			500	4.482
			500	4.482
15/07/2025	14:06:57.053	500		4.48
			500	4.48
			500	4.48
15/07/2025	14:06:11.066	1 000		4.48
			1 000	4.48
			1 000	4.48
15/07/2025	14:01:49.016	500		4.48
			500	4.48
			500	4.48
15/07/2025	14:01:48.948	1 000		4.48
			1 000	4.48
			1 000	4.48
15/07/2025	14:01:45.351	150		4.482
			150	4.482
			150	4.482
15/07/2025	14:01:16.033	500		4.48
			250	4.48
			250	4.48
			500	4.48
15/07/2025	13:58:30.313	1 000		4.48
			1 000	4.48
			1 000	4.48
15/07/2025	13:58:12.621	2 000		4.48
			2 000	4.48
			1 108	4.48
			392	4.48
			500	4.48
15/07/2025	13:52:35.834	1 000		4.478
			1 000	4.478
			1 000	4.478
15/07/2025	13:50:31.762	100		4.452
			100	4.452
			100	4.452
15/07/2025	13:48:24.693	150		4.478
			150	4.478
			150	4.478
15/07/2025	13:46:27.413	344		4.478
			344	4.478
			344	4.478
15/07/2025	13:45:25.175	100		4.478
			100	4.478
			100	4.478
15/07/2025	13:44:18.223	2		4.478
			2	4.478
			2	4.478
15/07/2025	13:43:06.727	837		4.478
			837	4.478
			837	4.478
15/07/2025	13:40:08.392	1 000		4.468
			1 000	4.468
			1 000	4.468
15/07/2025	13:35:57.665	29		4.402
			29	4.402
			29	4.402
15/07/2025	13:34:42.117	50		4.438
			50	4.438
			50	4.438
15/07/2025	13:28:02.641	33		4.386
			33	4.386
			33	4.386
15/07/2025	13:26:19.128	334		4.468
			200	4.468
			134	4.468
			334	4.468
15/07/2025	13:26:07.945	100		4.468
			100	4.468
			100	4.468
15/07/2025	13:23:40.728	1 000		4.468
			1 000	4.468
			1 000	4.468
15/07/2025	13:23:25.636	150		4.478
			150	4.478
			150	4.478
15/07/2025	13:23:04.307	1 650		4.386
			1 650	4.386
			1 017	4.386
			633	4.386
15/07/2025	13:22:55.794	1 217		4.386
			1 217	4.386
			1 000	4.386
			200	4.386
			17	4.386
15/07/2025	13:19:08.676	50		4.478
			50	4.478
			50	4.478
15/07/2025	13:14:07.090	225		4.478
			225	4.478
			225	4.478
15/07/2025	13:12:05.639	1 200		4.478
			1 200	4.478
			1 000	4.478
			200	4.478
15/07/2025	13:12:00.193	1 000		4.478
			1 000	4.478
			1 000	4.478
15/07/2025	13:11:37.728	600		4.478
			600	4.478
			600	4.478
15/07/2025	13:06:35.154	300		4.482
			300	4.482
			300	4.482
15/07/2025	13:06:22.584	40		4.482
			40	4.482
			40	4.482
15/07/2025	13:05:35.126	150		4.482
			150	4.482
			150	4.482
15/07/2025	13:04:58.727	855		4.482
			855	4.482
			855	4.482
15/07/2025	13:03:16.237	669		4.482
			669	4.482
			669	4.482
15/07/2025	13:02:48.380	3 560		4.46
			3 560	4.46
			3 560	4.46
15/07/2025	13:02:32.386	1 000		4.46
			1 000	4.46
			1 000	4.46
15/07/2025	13:02:00.532	700		4.46
			700	4.46
			700	4.46
15/07/2025	13:01:14.515	1 000		4.478
			1 000	4.478
			1 000	4.478
15/07/2025	13:00:48.968	1 000		4.478
			1 000	4.478
			1 000	4.478
15/07/2025	12:59:43.859	1 500		4.476
			1 500	4.476
			1 500	4.476
15/07/2025	12:59:32.513	1 000		4.474
			1 000	4.474
			1 000	4.474
15/07/2025	12:54:36.121	558		4.478
			558	4.478
			558	4.478
15/07/2025	12:53:25.936	440		4.48
			440	4.48
			440	4.48
15/07/2025	12:53:16.548	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	12:52:26.625	300		4.488
			300	4.488
			300	4.488
15/07/2025	12:51:52.581	10		4.488
			10	4.488
			10	4.488
15/07/2025	12:50:47.037	4 000		4.488
			4 000	4.488
			4 000	4.488
15/07/2025	12:50:41.119	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	12:46:25.680	300		4.488
			300	4.488
			300	4.488
15/07/2025	12:45:55.643	5 700		4.46
			4 000	4.46
			1 700	4.46
			5 000	4.46
			700	4.46
15/07/2025	12:45:05.543	1 000		4.462
			1 000	4.462
			1 000	4.462
15/07/2025	12:44:41.482	1 000		4.462
			1 000	4.462
			1 000	4.462
15/07/2025	12:44:40.157	1 000		4.462
			1 000	4.462
			1 000	4.462
15/07/2025	12:44:26.567	1 000		4.462
			1 000	4.462
			1 000	4.462
15/07/2025	12:44:22.848	100		4.488
			100	4.488
			100	4.488
15/07/2025	12:44:22.051	1 000		4.462
			1 000	4.462
			1 000	4.462
15/07/2025	12:43:09.693	600		4.488
			600	4.488
			600	4.488
15/07/2025	12:42:58.039	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	12:42:55.677	500		4.488
			176	4.488
			324	4.488
			500	4.488
15/07/2025	12:42:14.408	230		4.488
			230	4.488
			230	4.488
15/07/2025	12:41:48.145	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	12:41:28.194	443		4.488
			443	4.488
			443	4.488
15/07/2025	12:41:01.589	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	12:40:54.988	488		4.488
			488	4.488
			488	4.488
15/07/2025	12:38:00.197	1 000		4.452
			1 000	4.452
			1 000	4.452
15/07/2025	12:35:29.643	234		4.488
			234	4.488
			234	4.488
15/07/2025	12:30:18.008	100		4.478
			100	4.478
			100	4.478
15/07/2025	12:29:13.286	5 000		4.45
			4 000	4.45
			1 000	4.45
			5 000	4.45
15/07/2025	12:28:56.570	1 000		4.452
			1 000	4.452
			1 000	4.452
15/07/2025	12:28:56.537	1 000		4.452
			1 000	4.452
			1 000	4.452
15/07/2025	12:28:05.755	508		4.498
			508	4.498
			508	4.498
15/07/2025	12:28:00.459	3 878		4.45
			3 878	4.45
			3 878	4.45
15/07/2025	12:27:45.126	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	12:27:39.505	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	12:27:29.774	13		4.432
			13	4.432
			13	4.432
15/07/2025	12:27:09.716	150		4.448
			150	4.448
			150	4.448
15/07/2025	12:23:37.988	733		4.448
			733	4.448
			733	4.448
15/07/2025	12:22:32.272	225		4.448
			225	4.448
			225	4.448
15/07/2025	12:21:40.001	700		4.448
			700	4.448
			700	4.448
15/07/2025	12:20:30.895	224		4.448
			224	4.448
			224	4.448
15/07/2025	12:19:41.395	1 929		4.424
			1 929	4.424
			1 929	4.424
15/07/2025	12:19:34.770	2 000		4.436
			2 000	4.436
			2 000	4.436
15/07/2025	12:14:38.096	520		4.434
			520	4.434
			520	4.434
15/07/2025	12:12:22.512	29		4.434
			29	4.434
			29	4.434
15/07/2025	12:11:30.684	100		4.434
			100	4.434
			100	4.434
15/07/2025	12:11:14.153	1 000		4.434
			1 000	4.434
			1 000	4.434
15/07/2025	12:10:41.578	1 000		4.434
			1 000	4.434
			1 000	4.434
15/07/2025	12:09:58.735	25		4.434
			25	4.434
			25	4.434
15/07/2025	12:06:07.470	100		4.414
			100	4.414
			100	4.414
15/07/2025	12:04:16.053	220		4.418
			220	4.418
			220	4.418
15/07/2025	12:03:54.948	1 175		4.354
			1 175	4.354
			1 175	4.354
15/07/2025	12:03:54.942	3 800		4.384
			2 000	4.384
			1 000	4.384
			3 800	4.384
			50	4.384
			750	4.384
15/07/2025	12:03:23.999	750		4.39
			750	4.39
			750	4.39

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DroneShield Limited Bid: 2.24 / Ask: 2.255
Volume: 19 214 030
+16.24%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 18:33:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice