Tradegate Exchange

Almonty Industries Inc.

616

417

3.91

Date	Time	Volume	Order Volume	Price
18/07/2025	21:55:05.745	1 300		3.91
			1 300	3.91
			1 300	3.91
18/07/2025	21:50:38.404	2 000		3.91
			2 000	3.91
			2 000	3.91
18/07/2025	21:49:55.843	295		3.91
			295	3.91
			295	3.91
18/07/2025	21:41:18.536	250		3.89
			250	3.89
			250	3.89
18/07/2025	21:40:38.420	2 600		3.91
			2 400	3.91
			200	3.91
			2 600	3.91
18/07/2025	21:37:13.830	250		3.91
			250	3.91
			200	3.91
			50	3.91
18/07/2025	21:36:01.447	805		3.91
			300	3.91
			305	3.91
			200	3.91
			805	3.91
18/07/2025	21:35:37.034	2 000		3.878
			1 750	3.878
			2 000	3.878
			250	3.878
18/07/2025	21:34:44.781	2 163		3.852
			2 163	3.852
			2 163	3.852
18/07/2025	21:34:26.593	2 700		3.852
			2 700	3.852
			2 700	3.852
18/07/2025	21:20:30.346	1 200		3.88
			700	3.88
			500	3.88
			1 200	3.88
18/07/2025	21:20:22.750	4 500		3.882
			2 700	3.882
			4 500	3.882
			1 500	3.882
			300	3.882
18/07/2025	21:15:33.494	100		3.93
			100	3.93
			100	3.93
18/07/2025	21:05:21.719	30		3.93
			30	3.93
			30	3.93
18/07/2025	20:58:38.457	200		3.92
			200	3.92
			200	3.92
18/07/2025	20:58:38.388	80		3.92
			80	3.92
			80	3.92
18/07/2025	20:56:17.992	550		3.882
			300	3.882
			550	3.882
			250	3.882
18/07/2025	20:50:52.429	300		3.882
			50	3.882
			300	3.882
			250	3.882
18/07/2025	20:46:38.893	400		3.92
			400	3.92
			250	3.92
			150	3.92
18/07/2025	20:44:39.921	250		3.886
			250	3.886
			250	3.886
18/07/2025	20:35:15.095	2		3.898
			2	3.898
			2	3.898
18/07/2025	20:32:31.499	33		3.856
			33	3.856
			33	3.856
18/07/2025	20:19:22.384	400		3.862
			250	3.862
			150	3.862
			400	3.862
18/07/2025	20:17:30.375	100		3.898
			100	3.898
			100	3.898
18/07/2025	20:12:39.123	200		3.89
			200	3.89
			200	3.89
18/07/2025	20:03:38.473	5 400		3.90
			5 400	3.90
			5 400	3.90
18/07/2025	19:55:48.054	605		3.882
			405	3.882
			200	3.882
			605	3.882
18/07/2025	19:52:57.571	33		3.882
			33	3.882
			33	3.882
18/07/2025	19:47:57.168	50		3.92
			50	3.92
			50	3.92
18/07/2025	19:39:49.797	100		3.862
			100	3.862
			100	3.862
18/07/2025	19:37:54.599	500		3.92
			500	3.92
			500	3.92
18/07/2025	19:29:33.970	1 400		3.92
			1 400	3.92
			1 400	3.92
18/07/2025	19:29:13.073	2 600		3.90
			2 600	3.90
			2 600	3.90
18/07/2025	19:24:11.839	10		3.898
			10	3.898
			10	3.898
18/07/2025	19:14:02.731	1 427		3.896
			1 427	3.896
			1 427	3.896
18/07/2025	19:08:33.175	166		3.852
			166	3.852
			166	3.852
18/07/2025	19:06:07.306	190		3.898
			190	3.898
			190	3.898
18/07/2025	18:57:59.806	500		3.898
			500	3.898
			500	3.898
18/07/2025	18:52:01.944	1 410		3.898
			1 410	3.898
			1 410	3.898
18/07/2025	18:42:57.035	400		3.888
			400	3.888
			400	3.888
18/07/2025	18:32:47.251	1 250		3.896
			1 250	3.896
			1 250	3.896
18/07/2025	18:32:32.432	600		3.896
			600	3.896
			600	3.896
18/07/2025	18:30:13.652	300		3.896
			300	3.896
			300	3.896
18/07/2025	18:28:29.735	400		3.906
			250	3.906
			150	3.906
			400	3.906
18/07/2025	18:25:23.949	480		3.862
			230	3.862
			250	3.862
			480	3.862
18/07/2025	18:16:06.847	400		3.884
			400	3.884
			400	3.884
18/07/2025	18:02:58.703	123		3.918
			123	3.918
			123	3.918
18/07/2025	18:00:50.680	250		3.918
			250	3.918
			250	3.918
18/07/2025	17:57:50.593	167		3.918
			167	3.918
			167	3.918
18/07/2025	17:53:06.895	333		3.852
			250	3.852
			333	3.852
			83	3.852
18/07/2025	17:51:17.599	250		3.86
			250	3.86
			250	3.86
18/07/2025	17:48:44.098	205		3.89
			205	3.89
			205	3.89
18/07/2025	17:47:17.728	193		3.822
			193	3.822
			193	3.822
18/07/2025	17:43:27.127	1 250		3.822
			1 250	3.822
			1 000	3.822
			250	3.822
18/07/2025	17:40:31.808	50		3.888
			50	3.888
			50	3.888
18/07/2025	17:38:24.195	600		3.90
			600	3.90
			600	3.90
18/07/2025	17:38:03.966	290		3.914
			290	3.914
			290	3.914
18/07/2025	17:30:41.270	300		3.89
			300	3.89
			300	3.89
18/07/2025	17:30:41.168	200		3.90
			200	3.90
			200	3.90
18/07/2025	17:28:58.973	2 548		3.924
			2 548	3.924
			2 548	3.924
18/07/2025	17:23:32.677	250		3.924
			250	3.924
			250	3.924
18/07/2025	17:21:33.437	254		3.924
			254	3.924
			254	3.924
18/07/2025	17:19:11.929	1 000		3.868
			1 000	3.868
			210	3.868
			790	3.868
18/07/2025	17:17:36.811	500		3.868
			500	3.868
			500	3.868
18/07/2025	17:11:04.442	1 800		3.90
			1 085	3.90
			65	3.90
			1 800	3.90
			400	3.90
			250	3.90
18/07/2025	17:09:13.377	1		3.90
			1	3.90
			1	3.90
18/07/2025	17:08:56.353	2 000		3.87
			2 000	3.87
			2 000	3.87
18/07/2025	17:08:43.492	120		3.86
			120	3.86
			120	3.86
18/07/2025	17:03:58.927	650		3.81
			260	3.81
			250	3.81
			140	3.81
			650	3.81
18/07/2025	17:01:25.679	34		3.866
			34	3.866
			34	3.866
18/07/2025	16:54:57.245	44		3.858
			44	3.858
			44	3.858
18/07/2025	16:52:24.056	150		3.806
			150	3.806
			150	3.806
18/07/2025	16:48:51.922	300		3.858
			300	3.858
			300	3.858
18/07/2025	16:46:45.751	334		3.858
			334	3.858
			334	3.858
18/07/2025	16:38:47.008	250		3.804
			250	3.804
			250	3.804
18/07/2025	16:36:21.826	200		3.858
			200	3.858
			200	3.858
18/07/2025	16:31:39.670	167		3.858
			167	3.858
			167	3.858
18/07/2025	16:30:10.408	34		3.858
			34	3.858
			34	3.858
18/07/2025	16:26:57.742	1 048		3.816
			648	3.816
			1 048	3.816
			400	3.816
18/07/2025	16:26:19.227	800		3.83
			800	3.83
			800	3.83
18/07/2025	16:22:48.546	50		3.816
			50	3.816
			50	3.816
18/07/2025	16:21:37.708	1 200		3.858
			1 200	3.858
			1 200	3.858
18/07/2025	16:21:37.671	1 500		3.858
			1 500	3.858
			1 500	3.858
18/07/2025	16:14:15.082	4 000		3.84
			4 000	3.84
			4 000	3.84
18/07/2025	16:14:03.733	1 000		3.84
			1 000	3.84
			1 000	3.84
18/07/2025	16:09:35.413	700		3.878
			700	3.878
			444	3.878
			256	3.878
18/07/2025	16:06:07.329	26		3.878
			26	3.878
			26	3.878
18/07/2025	16:04:02.385	1 000		3.886
			1 000	3.886
			1 000	3.886
18/07/2025	15:59:56.018	300		3.82
			300	3.82
			300	3.82
18/07/2025	15:55:09.822	569		3.824
			569	3.824
			569	3.824
18/07/2025	15:53:20.485	667		3.886
			667	3.886
			667	3.886
18/07/2025	15:53:20.394	667		3.886
			637	3.886
			667	3.886
			30	3.886
18/07/2025	15:47:17.800	1 960		3.82
			1 960	3.82
			1 960	3.82
18/07/2025	15:46:38.636	40		3.82
			40	3.82
			40	3.82
18/07/2025	15:45:44.468	2 400		3.798
			1 900	3.798
			2 400	3.798
			500	3.798
18/07/2025	15:45:31.821	300		3.82
			300	3.82
			300	3.82
18/07/2025	15:42:56.806	2 523		3.782
			2 523	3.782
			2 523	3.782
18/07/2025	15:42:54.097	1 200		3.818
			1 200	3.818
			1 200	3.818
18/07/2025	15:42:22.896	1 000		3.818
			1 000	3.818
			1 000	3.818
18/07/2025	15:41:41.688	2 700		3.82
			2 700	3.82
			2 700	3.82
18/07/2025	15:41:15.594	10		3.818
			10	3.818
			10	3.818
18/07/2025	15:36:27.437	2 666		3.80
			666	3.80
			2 000	3.80
			2 666	3.80
18/07/2025	15:36:27.410	500		3.798
			300	3.798
			500	3.798
			200	3.798
18/07/2025	15:36:27.209	2 700		3.798
			2 700	3.798
			2 700	3.798
18/07/2025	15:36:27.010	2 700		3.798
			2 700	3.798
			2 700	3.798
18/07/2025	15:34:48.879	2 700		3.798
			2 700	3.798
			2 700	3.798
18/07/2025	15:33:38.745	1 345		3.818
			1 345	3.818
			1 345	3.818
18/07/2025	15:33:25.442	100		3.818
			100	3.818
			100	3.818
18/07/2025	15:32:48.633	700		3.818
			700	3.818
			700	3.818
18/07/2025	15:32:26.283	3 300		3.724
			3 300	3.724
			3 300	3.724
18/07/2025	15:31:55.311	250		3.722
			250	3.722
			250	3.722
18/07/2025	15:30:39.936	1 852		3.712
			1 302	3.712
			1 852	3.712
			250	3.712
			300	3.712
18/07/2025	15:30:39.446	3 241		3.712
			850	3.712
			900	3.712
			2 700	3.712
			998	3.712
			541	3.712
			493	3.712
18/07/2025	15:30:36.258	2 592		3.75
			2 408	3.75
			300	3.75
			184	3.75
			200	3.75
			2 000	3.75
			25	3.75
			67	3.75
18/07/2025	15:30:30.677	2 592		3.752
			2 592	3.752
			2 592	3.752
18/07/2025	15:30:23.101	1 316		3.752
			1 316	3.752
			1 066	3.752
			250	3.752
18/07/2025	15:30:15.012	9 247		3.752
			1 500	3.752
			8 000	3.752
			153	3.752
			1 000	3.752
			500	3.752
			600	3.752
			500	3.752
			63	3.752
			85	3.752
			500	3.752
			1 500	3.752
			175	3.752
			400	3.752
			500	3.752
			184	3.752
			100	3.752
			34	3.752
			2 700	3.752
18/07/2025	15:30:08.750	5 700		3.80
			700	3.80
			2 700	3.80
			3 000	3.80
			2 000	3.80
			3 000	3.80
18/07/2025	15:25:07.136	117		3.802
			117	3.802
			117	3.802
18/07/2025	15:23:45.352	733		3.802
			733	3.802
			733	3.802
18/07/2025	15:23:18.813	367		3.802
			367	3.802
			367	3.802
18/07/2025	15:23:00.744	150		3.82
			150	3.82
			150	3.82
18/07/2025	15:14:01.393	643		3.802
			643	3.802
			643	3.802
18/07/2025	15:13:50.744	1 200		3.81
			1 200	3.81
			1 200	3.81
18/07/2025	15:12:28.243	270		3.818
			270	3.818
			270	3.818
18/07/2025	15:09:51.035	500		3.818
			500	3.818
			500	3.818
18/07/2025	15:08:08.396	800		3.818
			800	3.818
			800	3.818
18/07/2025	15:07:12.702	30		3.818
			30	3.818
			30	3.818
18/07/2025	15:07:08.572	5 000		3.808
			5 000	3.808
			5 000	3.808
18/07/2025	15:07:00.365	3 000		3.81
			3 000	3.81
			3 000	3.81
18/07/2025	15:05:37.328	25		3.83
			25	3.83
			25	3.83
18/07/2025	15:03:28.222	66		3.81
			66	3.81
			66	3.81
18/07/2025	15:02:38.071	10		3.83
			10	3.83
			10	3.83
18/07/2025	14:57:37.525	2 000		3.804
			2 000	3.804
			2 000	3.804
18/07/2025	14:57:16.324	600		3.802
			600	3.802
			600	3.802
18/07/2025	14:57:01.042	3 300		3.802
			3 300	3.802
			3 000	3.802
			300	3.802
18/07/2025	14:53:20.645	4 200		3.82
			1 500	3.82
			2 500	3.82
			100	3.82
			100	3.82
			4 200	3.82
18/07/2025	14:52:19.728	3 000		3.822
			3 000	3.822
			3 000	3.822
18/07/2025	14:49:45.683	500		3.838
			500	3.838
			500	3.838
18/07/2025	14:45:37.389	50		3.838
			50	3.838
			50	3.838
18/07/2025	14:44:17.815	50		3.838
			50	3.838
			50	3.838
18/07/2025	14:40:02.157	63		3.822
			63	3.822
			63	3.822
18/07/2025	14:39:59.256	3 270		3.822
			3 270	3.822
			3 000	3.822
			270	3.822
18/07/2025	14:37:00.795	256		3.822
			256	3.822
			256	3.822
18/07/2025	14:30:18.178	1 650		3.822
			1 650	3.822
			1 650	3.822
18/07/2025	14:27:09.564	1 200		3.83
			1 200	3.83
			1 200	3.83
18/07/2025	14:19:04.043	250		3.838
			250	3.838
			250	3.838
18/07/2025	14:15:52.426	25		3.838
			25	3.838
			25	3.838
18/07/2025	14:13:15.751	1 000		3.838
			1 000	3.838
			1 000	3.838
18/07/2025	14:11:02.004	584		3.822
			584	3.822
			584	3.822
18/07/2025	14:09:10.557	167		3.838
			167	3.838
			167	3.838
18/07/2025	14:03:43.955	47		3.838
			47	3.838
			47	3.838
18/07/2025	13:58:34.366	100		3.838
			100	3.838
			100	3.838
18/07/2025	13:58:05.018	12 000		3.822
			4 000	3.822
			5 000	3.822
			12 000	3.822
			3 000	3.822
18/07/2025	13:57:38.591	3 000		3.832
			3 000	3.832
			3 000	3.832
18/07/2025	13:57:19.330	94		3.84
			94	3.84
			94	3.84
18/07/2025	13:55:28.880	150		3.84
			150	3.84
			150	3.84
18/07/2025	13:54:51.302	1 296		3.832
			1 296	3.832
			1 296	3.832
18/07/2025	13:54:45.801	1 500		3.84
			1 500	3.84
			1 500	3.84
18/07/2025	13:54:33.744	666		3.832
			666	3.832
			622	3.832
			44	3.832
18/07/2025	13:51:05.332	500		3.822
			200	3.822
			500	3.822
			300	3.822
18/07/2025	13:50:33.926	521		3.838
			250	3.838
			521	3.838
			271	3.838
18/07/2025	13:49:56.046	2 149		3.822
			2 000	3.822
			149	3.822
			2 149	3.822
18/07/2025	13:47:24.538	220		3.838
			220	3.838
			220	3.838
18/07/2025	13:44:23.512	3 000		3.848
			3 000	3.848
			3 000	3.848
18/07/2025	13:43:23.054	2 000		3.848
			2 000	3.848
			2 000	3.848
18/07/2025	13:38:19.900	1 000		3.832
			1 000	3.832
			1 000	3.832
18/07/2025	13:34:48.892	300		3.868
			300	3.868
			300	3.868
18/07/2025	13:33:43.566	30		3.832
			30	3.832
			30	3.832
18/07/2025	13:32:40.201	2 500		3.832
			2 500	3.832
			2 500	3.832
18/07/2025	13:31:21.539	2 500		3.832
			2 500	3.832
			2 500	3.832
18/07/2025	13:28:34.324	500		3.832
			500	3.832
			500	3.832
18/07/2025	13:28:07.461	250		3.868
			250	3.868
			250	3.868
18/07/2025	13:27:42.309	60		3.868
			60	3.868
			60	3.868
18/07/2025	13:26:54.893	60		3.868
			60	3.868
			60	3.868
18/07/2025	13:25:50.604	18 500		3.868
			18 500	3.868
			18 500	3.868
18/07/2025	13:25:43.527	1 000		3.868
			1 000	3.868
			1 000	3.868
18/07/2025	13:25:37.992	1 000		3.868
			1 000	3.868
			1 000	3.868
18/07/2025	13:25:23.214	13 500		3.858
			1 500	3.858
			13 500	3.858
			1 000	3.858
			9 000	3.858
			2 000	3.858
18/07/2025	13:24:39.105	1 500		3.848
			1 500	3.848
			1 500	3.848
18/07/2025	13:20:47.590	300		3.848
			238	3.848
			300	3.848
			62	3.848
18/07/2025	13:17:30.996	500		3.848
			500	3.848
			500	3.848
18/07/2025	13:16:19.739	100		3.84
			100	3.84
			100	3.84
18/07/2025	13:09:29.216	600		3.832
			600	3.832
			600	3.832
18/07/2025	13:00:08.637	260		3.84
			260	3.84
			260	3.84
18/07/2025	12:57:05.381	550		3.832
			550	3.832
			550	3.832
18/07/2025	12:55:13.789	510		3.84
			510	3.84
			510	3.84
18/07/2025	12:54:17.242	366		3.832
			366	3.832
			366	3.832
18/07/2025	12:51:45.638	1 500		3.832
			1 500	3.832
			1 500	3.832
18/07/2025	12:51:03.457	200		3.848
			200	3.848
			200	3.848
18/07/2025	12:50:50.612	1 333		3.832
			1 333	3.832
			1 333	3.832
18/07/2025	12:49:54.516	2 000		3.832
			2 000	3.832
			2 000	3.832
18/07/2025	12:49:13.488	1 300		3.832
			950	3.832
			350	3.832
			1 300	3.832
18/07/2025	12:48:14.327	1 011		3.832
			511	3.832
			1 011	3.832
			500	3.832
18/07/2025	12:47:38.925	34		3.84
			34	3.84
			34	3.84
18/07/2025	12:41:32.381	350		3.85
			350	3.85
			350	3.85
18/07/2025	12:37:07.272	1 000		3.85
			1 000	3.85
			1 000	3.85
18/07/2025	12:32:08.205	2 600		3.85
			2 600	3.85
			2 600	3.85
18/07/2025	12:28:33.359	244		3.85
			244	3.85
			244	3.85
18/07/2025	12:25:22.643	350		3.838
			350	3.838
			350	3.838
18/07/2025	12:24:19.520	734		3.838
			734	3.838
			734	3.838
18/07/2025	12:22:47.897	500		3.838
			500	3.838
			500	3.838
18/07/2025	12:21:01.335	50		3.838
			50	3.838
			50	3.838
18/07/2025	12:20:56.097	500		3.838
			500	3.838
			500	3.838
18/07/2025	12:20:26.660	200		3.85
			200	3.85
			200	3.85
18/07/2025	12:17:20.697	1 000		3.85
			1 000	3.85
			1 000	3.85
18/07/2025	12:14:51.702	1 298		3.852
			1 298	3.852
			1 298	3.852
18/07/2025	12:13:34.110	78		3.852
			78	3.852
			78	3.852
18/07/2025	12:11:06.504	166		3.838
			166	3.838
			166	3.838
18/07/2025	12:10:57.509	500		3.838
			500	3.838
			500	3.838
18/07/2025	12:05:23.316	500		3.838
			500	3.838
			500	3.838
18/07/2025	12:05:16.252	500		3.838
			500	3.838
			500	3.838
18/07/2025	12:04:33.058	1 700		3.856
			1 400	3.856
			1 700	3.856
			300	3.856
18/07/2025	11:57:28.038	34		3.856
			34	3.856
			34	3.856
18/07/2025	11:56:01.591	350		3.838
			50	3.838
			350	3.838
			300	3.838
18/07/2025	11:53:08.532	2 000		3.86
			2 000	3.86
			2 000	3.86
18/07/2025	11:52:57.167	234		3.858
			234	3.858
			234	3.858
18/07/2025	11:51:26.108	506		3.838
			44	3.838
			462	3.838
			506	3.838
18/07/2025	11:50:47.245	250		3.854
			250	3.854
			250	3.854
18/07/2025	11:50:07.671	100		3.858
			100	3.858
			100	3.858
18/07/2025	11:49:14.610	550		3.858
			550	3.858
			300	3.858
			250	3.858
18/07/2025	11:47:18.221	200		3.858
			200	3.858
			200	3.858
18/07/2025	11:46:33.174	445		3.858
			445	3.858
			195	3.858
			250	3.858
18/07/2025	11:45:11.585	30		3.858
			30	3.858
			30	3.858
18/07/2025	11:41:49.123	950		3.836
			950	3.836
			920	3.836
			30	3.836
18/07/2025	11:40:38.891	200		3.858
			200	3.858
			200	3.858
18/07/2025	11:38:27.540	2 500		3.85
			2 500	3.85
			2 500	3.85
18/07/2025	11:38:22.262	2 061		3.852
			2 061	3.852
			2 061	3.852
18/07/2025	11:35:09.420	2 500		3.852
			2 500	3.852
			2 500	3.852
18/07/2025	11:34:47.845	7 800		3.886
			1 000	3.886
			3 600	3.886
			1 000	3.886
			2 200	3.886
			7 800	3.886
18/07/2025	11:34:19.166	2 200		3.848
			2 200	3.848
			2 200	3.848
18/07/2025	11:33:26.459	100		3.848
			100	3.848
			100	3.848
18/07/2025	11:32:20.275	707		3.832
			100	3.832
			707	3.832
			607	3.832
18/07/2025	11:29:46.189	100		3.848
			100	3.848
			100	3.848
18/07/2025	11:27:39.522	8		3.832
			8	3.832
			8	3.832
18/07/2025	11:27:28.782	100		3.848
			100	3.848
			100	3.848
18/07/2025	11:25:39.337	500		3.848
			500	3.848
			500	3.848
18/07/2025	11:24:05.060	2 000		3.848
			2 000	3.848
			2 000	3.848
18/07/2025	11:19:02.069	1 594		3.842
			1 594	3.842
			1 594	3.842
18/07/2025	11:18:28.315	80		3.866
			80	3.866
			80	3.866
18/07/2025	11:16:30.533	3 000		3.852
			3 000	3.852
			3 000	3.852
18/07/2025	11:15:41.856	128		3.866
			128	3.866
			128	3.866
18/07/2025	11:14:31.688	333		3.834
			333	3.834
			250	3.834
			83	3.834
18/07/2025	11:13:31.703	1 000		3.866
			1 000	3.866
			1 000	3.866
18/07/2025	11:12:00.152	100		3.866
			100	3.866
			100	3.866
18/07/2025	11:10:27.818	200		3.866
			200	3.866
			200	3.866
18/07/2025	11:07:37.573	740		3.848
			740	3.848
			740	3.848
18/07/2025	11:07:08.309	3 000		3.896
			3 000	3.896
			3 000	3.896
18/07/2025	11:06:35.984	1 334		3.90
			1 334	3.90
			1 334	3.90
18/07/2025	11:06:27.868	1 933		3.90
			1 933	3.90
			1 933	3.90
18/07/2025	11:05:18.299	200		3.85
			200	3.85
			200	3.85
18/07/2025	11:02:32.211	1 000		3.898
			1 000	3.898
			1 000	3.898
18/07/2025	11:02:03.737	1 334		3.856
			1 334	3.856
			1 334	3.856
18/07/2025	11:01:48.174	500		3.85
			250	3.85
			500	3.85
			250	3.85
18/07/2025	11:01:27.873	700		3.832
			500	3.832
			200	3.832
			700	3.832
18/07/2025	11:00:57.587	250		3.85
			250	3.85
			250	3.85
18/07/2025	10:59:52.890	80		3.832
			80	3.832
			80	3.832
18/07/2025	10:58:49.503	168		3.832
			168	3.832
			134	3.832
			34	3.832
18/07/2025	10:57:54.906	667		3.86
			667	3.86
			667	3.86
18/07/2025	10:57:30.854	400		3.86
			400	3.86
			400	3.86
18/07/2025	10:57:25.093	60		3.852
			60	3.852
			60	3.852
18/07/2025	10:56:49.180	2 000		3.86
			2 000	3.86
			2 000	3.86
18/07/2025	10:56:07.345	2 061		3.862
			250	3.862
			1 811	3.862
			2 061	3.862
18/07/2025	10:56:05.488	500		3.898
			250	3.898
			500	3.898
			250	3.898
18/07/2025	10:55:00.409	100		3.862
			100	3.862
			100	3.862
18/07/2025	10:54:44.449	205		3.898
			205	3.898
			205	3.898
18/07/2025	10:54:15.390	100		3.898
			100	3.898
			100	3.898
18/07/2025	10:51:48.077	138		3.862
			138	3.862
			138	3.862
18/07/2025	10:49:00.219	200		3.898
			200	3.898
			200	3.898
18/07/2025	10:45:39.738	935		3.856
			685	3.856
			935	3.856
			250	3.856
18/07/2025	10:44:56.310	303		3.856
			303	3.856
			303	3.856
18/07/2025	10:44:36.115	380		3.898
			380	3.898
			380	3.898
18/07/2025	10:40:15.893	250		3.898
			250	3.898
			250	3.898
18/07/2025	10:38:29.841	500		3.898
			500	3.898
			500	3.898
18/07/2025	10:37:46.335	6 000		3.866
			3 000	3.866
			3 000	3.866
			6 000	3.866
18/07/2025	10:36:58.750	3 000		3.898
			3 000	3.898
			3 000	3.898
18/07/2025	10:34:43.450	9		3.862
			9	3.862
			9	3.862
18/07/2025	10:30:41.245	3 000		3.862
			3 000	3.862
			3 000	3.862
18/07/2025	10:29:48.888	100		3.874
			100	3.874
			100	3.874
18/07/2025	10:29:16.881	400		3.874
			400	3.874
			400	3.874
18/07/2025	10:28:37.222	69		3.862
			69	3.862
			69	3.862
18/07/2025	10:27:59.309	24		3.862
			24	3.862
			24	3.862
18/07/2025	10:26:36.216	273		3.862
			273	3.862
			273	3.862
18/07/2025	10:26:08.139	2 000		3.874
			2 000	3.874
			2 000	3.874
18/07/2025	10:25:54.574	800		3.862
			800	3.862
			800	3.862
18/07/2025	10:25:15.436	3 000		3.874
			3 000	3.874
			3 000	3.874
18/07/2025	10:25:00.467	250		3.93
			250	3.93
			250	3.93
18/07/2025	10:24:56.182	750		3.928
			750	3.928
			500	3.928
			250	3.928
18/07/2025	10:24:00.050	83		3.862
			83	3.862
			83	3.862
18/07/2025	10:20:58.402	2 347		3.876
			250	3.876
			2 347	3.876
			2 097	3.876
18/07/2025	10:19:03.402	20		3.948
			20	3.948
			20	3.948
18/07/2025	10:13:27.108	960		3.90
			960	3.90
			960	3.90
18/07/2025	10:13:21.808	960		3.898
			960	3.898
			960	3.898
18/07/2025	10:12:24.649	960		3.898
			960	3.898
			960	3.898
18/07/2025	10:10:07.710	27		3.862
			27	3.862
			27	3.862
18/07/2025	10:07:44.816	1 000		3.898
			1 000	3.898
			750	3.898
			250	3.898
18/07/2025	10:07:27.049	22		3.898
			22	3.898
			22	3.898
18/07/2025	10:04:58.379	500		3.862
			250	3.862
			250	3.862
			500	3.862
18/07/2025	10:03:53.817	1 000		3.862
			1 000	3.862
			1 000	3.862
18/07/2025	09:59:21.910	150		3.898
			150	3.898
			150	3.898
18/07/2025	09:59:03.008	2 150		3.898
			1 700	3.898
			450	3.898
			2 150	3.898

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

Rheinmetall AG

Bid: 1 835.00
Ask: 1 844.00
Volume: 36 528
-0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice