Tradegate Exchange

Almonty Industries Inc.

669

437

5.36

Date	Time	Volume	Order Volume	Price
04/11/2025	21:59:21.251	1 344		5.36
			1 344	5.36
			1 344	5.36
04/11/2025	21:59:19.324	6 606		5.36
			6 606	5.36
			6 606	5.36
04/11/2025	21:58:48.691	400		5.36
			400	5.36
			400	5.36
04/11/2025	21:58:37.445	3 650		5.36
			3 650	5.36
			3 000	5.36
			650	5.36
04/11/2025	21:57:55.262	72		5.40
			72	5.40
			72	5.40
04/11/2025	21:57:47.861	928		5.40
			928	5.40
			928	5.40
04/11/2025	21:49:29.260	300		5.38
			300	5.38
			300	5.38
04/11/2025	21:29:24.312	257		5.40
			257	5.40
			257	5.40
04/11/2025	21:16:32.110	100		5.41
			100	5.41
			100	5.41
04/11/2025	21:05:37.665	100		5.38
			100	5.38
			100	5.38
04/11/2025	20:53:40.566	500		5.37
			300	5.37
			500	5.37
			200	5.37
04/11/2025	20:50:15.635	190		5.38
			190	5.38
			190	5.38
04/11/2025	20:49:02.680	850		5.32
			650	5.32
			850	5.32
			200	5.32
04/11/2025	20:48:43.051	300		5.39
			300	5.39
			300	5.39
04/11/2025	20:42:10.734	1 094		5.39
			200	5.39
			894	5.39
			1 094	5.39
04/11/2025	20:40:16.035	145		5.31
			145	5.31
			145	5.31
04/11/2025	20:39:51.408	1 180		5.32
			190	5.32
			990	5.32
			1 180	5.32
04/11/2025	20:39:36.594	1 500		5.34
			1 500	5.34
			187	5.34
			200	5.34
			1 028	5.34
			85	5.34
04/11/2025	20:34:00.800	95		5.39
			95	5.39
			95	5.39
04/11/2025	20:32:23.840	600		5.40
			600	5.40
			600	5.40
04/11/2025	20:32:21.662	200		5.41
			200	5.41
			200	5.41
04/11/2025	20:24:59.671	1 012		5.41
			1 012	5.41
			1 012	5.41
04/11/2025	20:23:49.789	1 000		5.40
			1 000	5.40
			1 000	5.40
04/11/2025	20:22:23.547	500		5.40
			500	5.40
			500	5.40
04/11/2025	20:21:56.469	200		5.40
			200	5.40
			200	5.40
04/11/2025	20:19:56.250	555		5.40
			555	5.40
			555	5.40
04/11/2025	20:03:18.682	1 000		5.40
			1 000	5.40
			1 000	5.40
04/11/2025	20:01:16.203	550		5.40
			550	5.40
			550	5.40
04/11/2025	19:57:24.745	380		5.40
			380	5.40
			380	5.40
04/11/2025	19:52:05.117	500		5.40
			500	5.40
			500	5.40
04/11/2025	19:47:10.818	628		5.37
			628	5.37
			628	5.37
04/11/2025	19:45:09.227	2 484		5.36
			2 484	5.36
			2 484	5.36
04/11/2025	19:45:02.999	500		5.35
			500	5.35
			500	5.35
04/11/2025	19:43:28.032	1 001		5.34
			1 001	5.34
			1 001	5.34
04/11/2025	19:42:57.329	500		5.39
			200	5.39
			300	5.39
			500	5.39
04/11/2025	19:40:47.881	500		5.34
			300	5.34
			500	5.34
			200	5.34
04/11/2025	19:35:06.717	120		5.40
			120	5.40
			120	5.40
04/11/2025	19:30:59.607	1 500		5.35
			1 500	5.35
			1 500	5.35
04/11/2025	19:30:55.124	300		5.41
			200	5.41
			100	5.41
			300	5.41
04/11/2025	19:26:26.134	300		5.36
			300	5.36
			300	5.36
04/11/2025	19:12:59.024	1 000		5.39
			1 000	5.39
			200	5.39
			800	5.39
04/11/2025	19:12:57.415	74		5.40
			74	5.40
			74	5.40
04/11/2025	19:08:11.601	178		5.38
			178	5.38
			178	5.38
04/11/2025	19:02:41.554	1 988		5.37
			976	5.37
			1 012	5.37
			1 988	5.37
04/11/2025	19:02:28.336	1 012		5.39
			1 012	5.39
			1 012	5.39
04/11/2025	18:58:34.271	66		5.39
			66	5.39
			66	5.39
04/11/2025	18:58:30.463	1 400		5.39
			1 400	5.39
			313	5.39
			1 087	5.39
04/11/2025	18:52:01.711	400		5.43
			300	5.43
			100	5.43
			400	5.43
04/11/2025	18:49:34.533	500		5.46
			500	5.46
			500	5.46
04/11/2025	18:46:45.988	2 380		5.45
			2 380	5.45
			2 380	5.45
04/11/2025	18:44:23.091	1 500		5.47
			1 500	5.47
			1 500	5.47
04/11/2025	18:34:48.459	1 250		5.43
			1 250	5.43
			1 250	5.43
04/11/2025	18:20:48.152	820		5.43
			820	5.43
			820	5.43
04/11/2025	18:18:51.726	914		5.43
			914	5.43
			914	5.43
04/11/2025	18:18:45.973	4		5.43
			4	5.43
			4	5.43
04/11/2025	18:17:09.794	500		5.46
			500	5.46
			500	5.46
04/11/2025	18:15:58.667	92		5.46
			92	5.46
			92	5.46
04/11/2025	18:12:32.491	100		5.46
			100	5.46
			100	5.46
04/11/2025	18:12:18.622	250		5.46
			250	5.46
			50	5.46
			200	5.46
04/11/2025	18:05:34.940	533		5.41
			533	5.41
			200	5.41
			333	5.41
04/11/2025	18:05:15.526	35		5.47
			35	5.47
			35	5.47
04/11/2025	18:00:36.691	1 897		5.47
			1 897	5.47
			1 897	5.47
04/11/2025	18:00:18.753	2 103		5.47
			2 103	5.47
			2 103	5.47
04/11/2025	17:54:36.484	100		5.44
			100	5.44
			100	5.44
04/11/2025	17:54:36.000	400		5.44
			400	5.44
			400	5.44
04/11/2025	17:54:35.412	400		5.44
			400	5.44
			400	5.44
04/11/2025	17:54:35.299	400		5.44
			400	5.44
			400	5.44
04/11/2025	17:54:34.452	400		5.44
			400	5.44
			400	5.44
04/11/2025	17:54:15.973	400		5.44
			400	5.44
			400	5.44
04/11/2025	17:53:19.246	90		5.40
			90	5.40
			90	5.40
04/11/2025	17:46:33.306	600		5.47
			600	5.47
			600	5.47
04/11/2025	17:43:27.234	300		5.47
			300	5.47
			300	5.47
04/11/2025	17:41:38.881	182		5.47
			182	5.47
			182	5.47
04/11/2025	17:30:07.429	156		5.40
			156	5.40
			156	5.40
04/11/2025	17:26:24.331	45		5.47
			45	5.47
			45	5.47
04/11/2025	17:24:53.898	200		5.47
			200	5.47
			200	5.47
04/11/2025	17:16:42.823	280		5.36
			280	5.36
			180	5.36
			100	5.36
04/11/2025	17:15:58.608	200		5.45
			200	5.45
			200	5.45
04/11/2025	17:09:54.976	17		5.45
			17	5.45
			17	5.45
04/11/2025	17:01:18.615	1 500		5.39
			1 500	5.39
			1 500	5.39
04/11/2025	17:01:17.888	3 000		5.39
			1 500	5.39
			1 500	5.39
			3 000	5.39
04/11/2025	17:00:07.850	3 000		5.39
			3 000	5.39
			3 000	5.39
04/11/2025	16:51:25.962	110		5.40
			110	5.40
			110	5.40
04/11/2025	16:42:47.473	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	16:42:29.724	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	16:41:09.249	900		5.38
			900	5.38
			900	5.38
04/11/2025	16:39:35.902	510		5.45
			510	5.45
			510	5.45
04/11/2025	16:37:52.941	400		5.42
			400	5.42
			400	5.42
04/11/2025	16:37:52.283	273		5.47
			273	5.47
			273	5.47
04/11/2025	16:36:02.251	70		5.47
			70	5.47
			70	5.47
04/11/2025	16:28:43.325	55		5.47
			55	5.47
			55	5.47
04/11/2025	16:27:45.085	900		5.47
			900	5.47
			900	5.47
04/11/2025	16:25:10.126	1 000		5.47
			1 000	5.47
			1 000	5.47
04/11/2025	16:21:42.019	1 500		5.43
			1 500	5.43
			1 500	5.43
04/11/2025	16:16:04.115	120		5.43
			120	5.43
			120	5.43
04/11/2025	16:11:48.481	283		5.42
			283	5.42
			283	5.42
04/11/2025	16:06:25.877	50		5.38
			50	5.38
			50	5.38
04/11/2025	16:06:11.162	900		5.45
			900	5.45
			900	5.45
04/11/2025	16:06:06.732	2 000		5.45
			900	5.45
			1 100	5.45
			2 000	5.45
04/11/2025	16:04:03.842	1 900		5.46
			1 900	5.46
			1 900	5.46
04/11/2025	16:02:12.855	1 000		5.49
			1 000	5.49
			1 000	5.49
04/11/2025	16:01:38.783	413		5.46
			413	5.46
			413	5.46
04/11/2025	15:56:03.414	1 603		5.47
			1 603	5.47
			1 603	5.47
04/11/2025	15:50:46.704	1 900		5.48
			1 410	5.48
			1 900	5.48
			490	5.48
04/11/2025	15:49:54.096	1 000		5.40
			1 000	5.40
			1 000	5.40
04/11/2025	15:44:32.767	500		5.38
			500	5.38
			500	5.38
04/11/2025	15:44:10.910	300		5.33
			300	5.33
			210	5.33
			90	5.33
04/11/2025	15:43:42.237	44		5.37
			44	5.37
			44	5.37
04/11/2025	15:40:16.177	500		5.37
			500	5.37
			500	5.37
04/11/2025	15:36:34.075	498		5.36
			498	5.36
			498	5.36
04/11/2025	15:34:18.397	373		5.39
			373	5.39
			373	5.39
04/11/2025	15:33:07.622	186		5.39
			186	5.39
			186	5.39
04/11/2025	15:32:02.148	219		5.39
			219	5.39
			219	5.39
04/11/2025	15:32:02.054	500		5.39
			500	5.39
			500	5.39
04/11/2025	15:31:50.734	3 000		5.35
			3 000	5.35
			3 000	5.35
04/11/2025	15:30:18.737	250		5.27
			250	5.27
			250	5.27
04/11/2025	15:29:12.154	1 000		5.26
			1 000	5.26
			1 000	5.26
04/11/2025	15:28:33.620	2 000		5.26
			2 000	5.26
			2 000	5.26
04/11/2025	15:28:18.315	1 900		5.28
			1 034	5.28
			866	5.28
			1 900	5.28
04/11/2025	15:27:54.132	210		5.28
			210	5.28
			210	5.28
04/11/2025	15:26:31.232	350		5.27
			350	5.27
			350	5.27
04/11/2025	15:25:24.943	199		5.26
			199	5.26
			199	5.26
04/11/2025	15:23:37.592	3 300		5.29
			300	5.29
			3 300	5.29
			2 000	5.29
			1 000	5.29
04/11/2025	15:22:07.537	500		5.29
			500	5.29
			500	5.29
04/11/2025	15:21:46.789	544		5.26
			544	5.26
			544	5.26
04/11/2025	15:21:42.677	2 000		5.26
			2 000	5.26
			2 000	5.26
04/11/2025	15:21:34.540	200		5.26
			200	5.26
			200	5.26
04/11/2025	15:21:32.226	1 000		5.27
			1 000	5.27
			1 000	5.27
04/11/2025	15:21:28.687	2 000		5.26
			2 000	5.26
			2 000	5.26
04/11/2025	15:21:16.297	500		5.29
			500	5.29
			500	5.29
04/11/2025	15:20:33.741	2 000		5.26
			2 000	5.26
			2 000	5.26
04/11/2025	15:19:55.881	2 000		5.27
			2 000	5.27
			2 000	5.27
04/11/2025	15:18:50.576	1 454		5.26
			350	5.26
			1 454	5.26
			1 104	5.26
04/11/2025	15:18:38.436	1 920		5.26
			920	5.26
			1 920	5.26
			1 000	5.26
04/11/2025	15:18:38.350	2 000		5.26
			500	5.26
			2 000	5.26
			1 500	5.26
04/11/2025	15:18:35.694	1 000		5.30
			1 000	5.30
			1 000	5.30
04/11/2025	15:16:36.765	3 300		5.30
			3 000	5.30
			3 300	5.30
			200	5.30
			100	5.30
04/11/2025	15:16:20.268	700		5.31
			700	5.31
			700	5.31
04/11/2025	15:16:05.252	1 393		5.31
			1 393	5.31
			1 393	5.31
04/11/2025	15:16:04.225	466		5.32
			466	5.32
			466	5.32
04/11/2025	15:15:20.750	200		5.37
			200	5.37
			200	5.37
04/11/2025	15:13:58.451	325		5.32
			325	5.32
			5	5.32
			300	5.32
			20	5.32
04/11/2025	15:11:19.164	260		5.36
			40	5.36
			220	5.36
			260	5.36
04/11/2025	15:08:15.206	190		5.32
			190	5.32
			190	5.32
04/11/2025	15:06:49.597	25		5.31
			25	5.31
			25	5.31
04/11/2025	15:05:31.382	1 394		5.38
			1 394	5.38
			794	5.38
			300	5.38
			300	5.38
04/11/2025	15:04:10.044	200		5.38
			140	5.38
			200	5.38
			60	5.38
04/11/2025	15:02:51.517	2 000		5.31
			2 000	5.31
			1 000	5.31
			700	5.31
			300	5.31
04/11/2025	15:00:43.781	1 000		5.36
			1 000	5.36
			1 000	5.36
04/11/2025	14:59:24.283	2 000		5.36
			1 700	5.36
			2 000	5.36
			300	5.36
04/11/2025	14:57:30.446	150		5.36
			40	5.36
			150	5.36
			110	5.36
04/11/2025	14:57:30.025	2 485		5.29
			170	5.29
			1 900	5.29
			250	5.29
			415	5.29
			1 000	5.29
			300	5.29
			111	5.29
			250	5.29
			99	5.29
			175	5.29
			300	5.29
04/11/2025	14:57:22.471	15 000		5.30
			200	5.30
			100	5.30
			2 000	5.30
			150	5.30
			5 354	5.30
			500	5.30
			15 000	5.30
			188	5.30
			2 000	5.30
			370	5.30
			100	5.30
			188	5.30
			150	5.30
			2 000	5.30
			1 500	5.30
			200	5.30
04/11/2025	14:54:26.384	410		5.32
			410	5.32
			410	5.32
04/11/2025	14:52:05.110	380		5.32
			80	5.32
			300	5.32
			380	5.32
04/11/2025	14:51:01.902	85		5.38
			60	5.38
			85	5.38
			25	5.38
04/11/2025	14:42:10.888	2 000		5.36
			2 000	5.36
			1 800	5.36
			200	5.36
04/11/2025	14:39:11.679	17 460		5.31
			282	5.31
			770	5.31
			17 460	5.31
			10 000	5.31
			6 408	5.31
04/11/2025	14:39:03.356	5 000		5.32
			2 000	5.32
			1 000	5.32
			2 000	5.32
			5 000	5.32
04/11/2025	14:38:32.990	3 000		5.32
			1 000	5.32
			3 000	5.32
			2 000	5.32
04/11/2025	14:38:08.886	3 700		5.32
			3 700	5.32
			1 000	5.32
			700	5.32
			2 000	5.32
04/11/2025	14:37:55.783	6 250		5.32
			5 000	5.32
			1 000	5.32
			6 250	5.32
			250	5.32
04/11/2025	14:37:53.007	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	14:37:25.582	3 000		5.33
			3 000	5.33
			2 000	5.33
			1 000	5.33
04/11/2025	14:36:39.718	4 000		5.33
			2 000	5.33
			2 000	5.33
			4 000	5.33
04/11/2025	14:35:55.561	2 658		5.34
			82	5.34
			200	5.34
			2 658	5.34
			100	5.34
			2 276	5.34
04/11/2025	14:35:32.225	282		5.37
			282	5.37
			282	5.37
04/11/2025	14:32:05.497	400		5.41
			400	5.41
			300	5.41
			100	5.41
04/11/2025	14:26:36.047	40		5.38
			40	5.38
			40	5.38
04/11/2025	14:21:17.423	10		5.43
			10	5.43
			10	5.43
04/11/2025	14:18:22.556	200		5.43
			40	5.43
			100	5.43
			60	5.43
			200	5.43
04/11/2025	14:05:34.213	1 334		5.35
			1 334	5.35
			1 334	5.35
04/11/2025	14:05:29.024	4 466		5.35
			4 466	5.35
			4 466	5.35
04/11/2025	14:02:38.026	2 600		5.36
			2 600	5.36
			2 600	5.36
04/11/2025	14:02:36.428	15 000		5.36
			15 000	5.36
			15 000	5.36
04/11/2025	14:02:33.303	1 000		5.36
			1 000	5.36
			1 000	5.36
04/11/2025	14:02:10.747	300		5.36
			300	5.36
			300	5.36
04/11/2025	14:01:55.092	1 000		5.36
			1 000	5.36
			1 000	5.36
04/11/2025	14:01:54.717	100		5.36
			100	5.36
			100	5.36
04/11/2025	14:01:35.988	200		5.39
			200	5.39
			200	5.39
04/11/2025	13:54:18.876	150		5.39
			150	5.39
			150	5.39
04/11/2025	13:47:50.068	550		5.36
			400	5.36
			150	5.36
			550	5.36
04/11/2025	13:47:16.567	90		5.40
			90	5.40
			90	5.40
04/11/2025	13:44:33.071	110		5.36
			110	5.36
			110	5.36
04/11/2025	13:44:27.810	400		5.36
			400	5.36
			400	5.36
04/11/2025	13:42:06.517	200		5.36
			200	5.36
			200	5.36
04/11/2025	13:40:49.712	400		5.40
			400	5.40
			400	5.40
04/11/2025	13:34:31.948	12 200		5.38
			12 200	5.38
			9 775	5.38
			2 000	5.38
			25	5.38
			400	5.38
04/11/2025	13:33:58.944	800		5.41
			200	5.41
			800	5.41
			600	5.41
04/11/2025	13:30:23.219	60		5.41
			60	5.41
			60	5.41
04/11/2025	13:29:37.967	551		5.44
			551	5.44
			551	5.44
04/11/2025	13:28:23.917	300		5.44
			300	5.44
			300	5.44
04/11/2025	13:23:53.322	900		5.40
			700	5.40
			100	5.40
			900	5.40
			100	5.40
04/11/2025	13:23:39.930	1 000		5.44
			800	5.44
			1 000	5.44
			200	5.44
04/11/2025	13:14:00.269	20		5.44
			20	5.44
			20	5.44
04/11/2025	13:12:33.178	150		5.44
			150	5.44
			150	5.44
04/11/2025	13:05:53.377	170		5.44
			170	5.44
			170	5.44
04/11/2025	13:00:42.720	100		5.47
			100	5.47
			100	5.47
04/11/2025	13:00:15.749	2 000		5.41
			1 800	5.41
			2 000	5.41
			200	5.41
04/11/2025	12:52:06.118	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	12:45:21.563	2 000		5.42
			40	5.42
			1 960	5.42
			2 000	5.42
04/11/2025	12:42:17.754	60		5.38
			60	5.38
			60	5.38
04/11/2025	12:40:14.747	280		5.36
			100	5.36
			280	5.36
			180	5.36
04/11/2025	12:25:11.464	100		5.43
			100	5.43
			100	5.43
04/11/2025	12:21:36.899	1 200		5.43
			1 200	5.43
			1 200	5.43
04/11/2025	12:18:19.031	500		5.43
			500	5.43
			500	5.43
04/11/2025	12:14:49.912	1 000		5.42
			1 000	5.42
			1 000	5.42
04/11/2025	12:09:57.921	677		5.42
			677	5.42
			677	5.42
04/11/2025	12:09:53.896	12 621		5.37
			3 421	5.37
			9 521	5.37
			9 200	5.37
			2 000	5.37
			800	5.37
			300	5.37
04/11/2025	12:09:24.471	800		5.40
			800	5.40
			800	5.40
04/11/2025	12:01:49.077	504		5.44
			504	5.44
			504	5.44
04/11/2025	12:01:06.381	1 000		5.41
			1 000	5.41
			1 000	5.41
04/11/2025	12:00:28.136	1 400		5.44
			1 400	5.44
			1 400	5.44
04/11/2025	11:58:49.549	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	11:58:48.554	2 000		5.44
			500	5.44
			1 500	5.44
			2 000	5.44
04/11/2025	11:57:18.828	50		5.44
			50	5.44
			50	5.44
04/11/2025	11:55:22.092	450		5.44
			450	5.44
			450	5.44
04/11/2025	11:55:11.737	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	11:54:57.768	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	11:53:33.164	300		5.45
			300	5.45
			300	5.45
04/11/2025	11:51:30.302	100		5.46
			100	5.46
			100	5.46
04/11/2025	11:50:47.628	533		5.41
			533	5.41
			533	5.41
04/11/2025	11:50:21.446	1 500		5.43
			1 500	5.43
			1 500	5.43
04/11/2025	11:49:12.603	150		5.40
			150	5.40
			150	5.40
04/11/2025	11:45:46.767	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	11:45:28.511	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	11:44:55.213	1 000		5.35
			1 000	5.35
			1 000	5.35
04/11/2025	11:44:17.572	2 783		5.40
			2 300	5.40
			2 783	5.40
			483	5.40
04/11/2025	11:44:00.988	2 000		5.39
			2 000	5.39
			2 000	5.39
04/11/2025	11:42:24.018	200		5.39
			200	5.39
			200	5.39
04/11/2025	11:41:00.956	2 000		5.39
			2 000	5.39
			2 000	5.39
04/11/2025	11:41:00.555	300		5.38
			300	5.38
			300	5.38
04/11/2025	11:40:50.115	2 000		5.37
			2 000	5.37
			2 000	5.37
04/11/2025	11:39:28.111	1 117		5.37
			1 117	5.37
			1 117	5.37
04/11/2025	11:39:03.934	1 400		5.37
			1 400	5.37
			1 400	5.37
04/11/2025	11:37:52.572	350		5.37
			350	5.37
			350	5.37
04/11/2025	11:37:52.222	8 065		5.33
			935	5.33
			8 065	5.33
			6 630	5.33
			500	5.33
04/11/2025	11:37:42.451	1 935		5.34
			1 685	5.34
			1 935	5.34
			250	5.34
04/11/2025	11:34:20.664	1 121		5.34
			1 121	5.34
			1 121	5.34
04/11/2025	11:29:36.301	14		5.39
			14	5.39
			14	5.39
04/11/2025	11:27:27.027	616		5.33
			216	5.33
			616	5.33
			400	5.33
04/11/2025	11:25:09.427	300		5.33
			300	5.33
			300	5.33
04/11/2025	11:25:06.920	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	11:25:04.834	30		5.33
			30	5.33
			30	5.33
04/11/2025	11:23:48.425	400		5.33
			300	5.33
			100	5.33
			400	5.33
04/11/2025	11:23:43.354	1 000		5.37
			1 000	5.37
			1 000	5.37
04/11/2025	11:22:06.040	372		5.37
			372	5.37
			372	5.37
04/11/2025	11:22:04.490	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	11:21:31.691	450		5.37
			200	5.37
			250	5.37
			450	5.37
04/11/2025	11:20:56.303	20		5.33
			20	5.33
			20	5.33
04/11/2025	11:19:49.694	100		5.33
			100	5.33
			100	5.33
04/11/2025	11:16:34.336	200		5.34
			200	5.34
			200	5.34
04/11/2025	11:16:00.192	392		5.33
			392	5.33
			392	5.33
04/11/2025	11:15:36.364	200		5.36
			200	5.36
			200	5.36
04/11/2025	11:13:36.848	2 000		5.33
			2 000	5.33
			2 000	5.33
04/11/2025	11:13:19.149	1 620		5.33
			1 620	5.33
			1 220	5.33
			200	5.33
			200	5.33
04/11/2025	11:11:52.574	2 000		5.37
			2 000	5.37
			2 000	5.37
04/11/2025	11:11:39.204	300		5.39
			300	5.39
			100	5.39
			200	5.39
04/11/2025	11:10:18.484	45		5.39
			45	5.39
			45	5.39
04/11/2025	11:09:41.621	500		5.33
			500	5.33
			500	5.33
04/11/2025	11:08:47.641	300		5.33
			300	5.33
			300	5.33
04/11/2025	11:08:38.907	67		5.33
			67	5.33
			67	5.33
04/11/2025	11:08:34.741	6 090		5.33
			6 090	5.33
			5 590	5.33
			500	5.33
04/11/2025	11:08:11.332	400		5.34
			400	5.34
			400	5.34
04/11/2025	11:08:09.723	3 000		5.34
			1 000	5.34
			2 000	5.34
			3 000	5.34
04/11/2025	11:08:06.549	10 635		5.35
			80	5.35
			555	5.35
			6 635	5.35
			10 000	5.35
			4 000	5.35
04/11/2025	11:07:52.689	2 000		5.36
			2 000	5.36
			2 000	5.36
04/11/2025	11:06:55.107	650		5.37
			650	5.37
			650	5.37
04/11/2025	11:06:03.381	200		5.37
			200	5.37
			200	5.37
04/11/2025	11:05:29.928	140		5.43
			140	5.43
			140	5.43
04/11/2025	11:03:24.637	4 000		5.37
			1 000	5.37
			3 000	5.37
			4 000	5.37
04/11/2025	11:02:43.236	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	11:02:43.196	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	11:01:20.112	100		5.43
			100	5.43
			100	5.43
04/11/2025	10:56:46.440	300		5.38
			300	5.38
			300	5.38
04/11/2025	10:56:40.995	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	10:55:32.190	200		5.38
			200	5.38
			200	5.38
04/11/2025	10:55:24.523	100		5.43
			100	5.43
			100	5.43
04/11/2025	10:54:56.119	18		5.44
			18	5.44
			18	5.44
04/11/2025	10:51:00.991	12 800		5.37
			12 800	5.37
			12 800	5.37
04/11/2025	10:50:53.314	2 200		5.38
			2 200	5.38
			2 000	5.38
			200	5.38
04/11/2025	10:49:09.712	2 000		5.45
			2 000	5.45
			2 000	5.45
04/11/2025	10:49:09.286	1 000		5.45
			1 000	5.45
			1 000	5.45
04/11/2025	10:48:58.506	2 000		5.45
			2 000	5.45
			2 000	5.45
04/11/2025	10:48:56.251	1 200		5.38
			200	5.38
			1 000	5.38
			1 200	5.38
04/11/2025	10:48:52.423	1 000		5.39
			1 000	5.39
			185	5.39
			345	5.39
			100	5.39
			370	5.39
04/11/2025	10:47:50.038	650		5.40
			650	5.40
			650	5.40
04/11/2025	10:47:25.756	655		5.40
			655	5.40
			655	5.40
04/11/2025	10:45:51.207	1 400		5.40
			1 400	5.40
			1 400	5.40
04/11/2025	10:45:47.601	1 000		5.40
			1 000	5.40
			1 000	5.40
04/11/2025	10:45:34.689	55		5.40
			55	5.40
			55	5.40
04/11/2025	10:45:34.614	100		5.40
			100	5.40
			100	5.40
04/11/2025	10:43:49.777	2 000		5.42
			2 000	5.42
			2 000	5.42

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 173.28 / Ask: 173.44
Volume: 388 258
-3.56%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice