Tradegate Exchange

Almonty Industries Inc.

1031

836

4.24

Date	Time	Volume	Order Volume	Price
15/07/2025	21:59:33.058	1 000		4.24
			1 000	4.24
			1 000	4.24
15/07/2025	21:59:17.116	1 000		4.24
			1 000	4.24
			1 000	4.24
15/07/2025	21:58:41.086	500		4.24
			500	4.24
			500	4.24
15/07/2025	21:58:36.667	167		4.24
			167	4.24
			167	4.24
15/07/2025	21:58:06.001	710		4.24
			710	4.24
			710	4.24
15/07/2025	21:56:57.490	1 000		4.23
			1 000	4.23
			1 000	4.23
15/07/2025	21:56:51.103	1 000		4.232
			1 000	4.232
			1 000	4.232
15/07/2025	21:55:52.364	315		4.24
			315	4.24
			315	4.24
15/07/2025	21:55:51.648	3 000		4.24
			2 000	4.24
			1 000	4.24
			3 000	4.24
15/07/2025	21:55:42.817	1 000		4.24
			1 000	4.24
			1 000	4.24
15/07/2025	21:55:11.970	50		4.24
			50	4.24
			50	4.24
15/07/2025	21:54:34.544	100		4.24
			100	4.24
			100	4.24
15/07/2025	21:54:25.333	500		4.222
			500	4.222
			500	4.222
15/07/2025	21:53:48.976	499		4.238
			499	4.238
			499	4.238
15/07/2025	21:52:44.599	200		4.238
			200	4.238
			200	4.238
15/07/2025	21:51:09.099	500		4.24
			500	4.24
			500	4.24
15/07/2025	21:51:07.508	2 000		4.24
			2 000	4.24
			2 000	4.24
15/07/2025	21:50:54.602	1 000		4.222
			1 000	4.222
			1 000	4.222
15/07/2025	21:50:36.200	1 000		4.212
			1 000	4.212
			1 000	4.212
15/07/2025	21:50:32.708	353		4.24
			353	4.24
			353	4.24
15/07/2025	21:47:43.706	100		4.238
			100	4.238
			100	4.238
15/07/2025	21:44:28.900	343		4.248
			343	4.248
			343	4.248
15/07/2025	21:43:46.842	375		4.248
			375	4.248
			375	4.248
15/07/2025	21:41:57.358	134		4.256
			134	4.256
			134	4.256
15/07/2025	21:40:49.491	550		4.258
			550	4.258
			550	4.258
15/07/2025	21:40:42.918	480		4.258
			480	4.258
			480	4.258
15/07/2025	21:40:26.727	350		4.258
			350	4.258
			350	4.258
15/07/2025	21:40:15.852	1 000		4.258
			1 000	4.258
			1 000	4.258
15/07/2025	21:40:08.995	1 000		4.258
			1 000	4.258
			1 000	4.258
15/07/2025	21:39:21.313	1 000		4.258
			1 000	4.258
			1 000	4.258
15/07/2025	21:37:11.731	705		4.256
			705	4.256
			705	4.256
15/07/2025	21:37:07.338	100		4.256
			100	4.256
			100	4.256
15/07/2025	21:37:02.533	100		4.256
			100	4.256
			100	4.256
15/07/2025	21:36:59.392	1 200		4.256
			1 200	4.256
			1 200	4.256
15/07/2025	21:36:52.199	1 000		4.256
			1 000	4.256
			1 000	4.256
15/07/2025	21:36:33.187	704		4.256
			704	4.256
			704	4.256
15/07/2025	21:36:32.930	2 000		4.256
			2 000	4.256
			704	4.256
			1 296	4.256
15/07/2025	21:36:15.546	2 000		4.256
			2 000	4.256
			2 000	4.256
15/07/2025	21:34:19.583	334		4.248
			334	4.248
			334	4.248
15/07/2025	21:34:01.429	1 000		4.248
			1 000	4.248
			1 000	4.248
15/07/2025	21:33:55.197	400		4.248
			400	4.248
			400	4.248
15/07/2025	21:33:35.222	1 000		4.248
			1 000	4.248
			1 000	4.248
15/07/2025	21:33:27.114	244		4.248
			244	4.248
			244	4.248
15/07/2025	21:32:52.179	200		4.248
			200	4.248
			200	4.248
15/07/2025	21:32:28.364	2 000		4.248
			2 000	4.248
			2 000	4.248
15/07/2025	21:30:47.795	2 000		4.248
			2 000	4.248
			2 000	4.248
15/07/2025	21:30:37.367	32		4.248
			32	4.248
			32	4.248
15/07/2025	21:30:35.398	8 340		4.20
			100	4.20
			2 000	4.20
			8 340	4.20
			3 840	4.20
			1 000	4.20
			100	4.20
			1 000	4.20
			300	4.20
15/07/2025	21:30:31.767	1 996		4.198
			400	4.198
			20	4.198
			1 120	4.198
			400	4.198
			10	4.198
			1 996	4.198
			46	4.198
15/07/2025	21:30:31.624	2 000		4.198
			2 000	4.198
			750	4.198
			250	4.198
			1 000	4.198
15/07/2025	21:30:31.500	2 000		4.198
			800	4.198
			130	4.198
			1 070	4.198
			2 000	4.198
15/07/2025	21:30:31.388	2 000		4.198
			2 000	4.198
			2 000	4.198
15/07/2025	21:30:31.225	2 000		4.198
			1 930	4.198
			70	4.198
			2 000	4.198
15/07/2025	21:26:27.636	2 000		4.256
			2 000	4.256
			2 000	4.256
15/07/2025	21:26:02.880	670		4.258
			670	4.258
			670	4.258
15/07/2025	21:25:49.880	389		4.258
			389	4.258
			389	4.258
15/07/2025	21:24:47.656	2 000		4.258
			2 000	4.258
			2 000	4.258
15/07/2025	21:23:05.868	2 000		4.258
			2 000	4.258
			2 000	4.258
15/07/2025	21:22:58.441	1 000		4.258
			1 000	4.258
			1 000	4.258
15/07/2025	21:22:31.909	2 000		4.258
			2 000	4.258
			2 000	4.258
15/07/2025	21:15:08.517	60		4.256
			60	4.256
			60	4.256
15/07/2025	21:14:16.842	50		4.282
			50	4.282
			50	4.282
15/07/2025	21:11:23.936	999		4.256
			999	4.256
			999	4.256
15/07/2025	21:07:51.343	2 000		4.282
			2 000	4.282
			2 000	4.282
15/07/2025	21:07:09.414	167		4.282
			167	4.282
			167	4.282
15/07/2025	21:06:39.627	500		4.256
			500	4.256
			500	4.256
15/07/2025	21:05:52.932	332		4.282
			332	4.282
			332	4.282
15/07/2025	21:05:36.370	2 000		4.282
			2 000	4.282
			2 000	4.282
15/07/2025	21:03:10.780	25		4.282
			25	4.282
			25	4.282
15/07/2025	21:02:48.830	100		4.282
			100	4.282
			100	4.282
15/07/2025	21:01:11.496	700		4.26
			700	4.26
			700	4.26
15/07/2025	21:00:45.598	160		4.258
			160	4.258
			160	4.258
15/07/2025	21:00:45.494	700		4.258
			700	4.258
			700	4.258
15/07/2025	20:58:17.049	300		4.258
			300	4.258
			300	4.258
15/07/2025	20:55:15.084	300		4.258
			300	4.258
			300	4.258
15/07/2025	20:53:41.611	300		4.258
			300	4.258
			300	4.258
15/07/2025	20:50:53.525	300		4.262
			300	4.262
			300	4.262
15/07/2025	20:49:55.237	300		4.262
			300	4.262
			300	4.262
15/07/2025	20:49:34.093	700		4.26
			700	4.26
			700	4.26
15/07/2025	20:49:34.026	700		4.262
			700	4.262
			700	4.262
15/07/2025	20:47:06.746	140		4.256
			140	4.256
			140	4.256
15/07/2025	20:46:22.177	1 000		4.336
			1 000	4.336
			1 000	4.336
15/07/2025	20:45:48.021	357		4.256
			357	4.256
			357	4.256
15/07/2025	20:43:21.701	1 400		4.282
			1 400	4.282
			1 400	4.282
15/07/2025	20:40:37.306	1 000		4.282
			1 000	4.282
			1 000	4.282
15/07/2025	20:33:43.827	1 800		4.256
			1 800	4.256
			1 800	4.256
15/07/2025	20:33:43.253	5		4.258
			5	4.258
			5	4.258
15/07/2025	20:28:12.786	800		4.262
			800	4.262
			800	4.262
15/07/2025	20:27:32.988	20		4.282
			20	4.282
			20	4.282
15/07/2025	20:27:13.085	165		4.282
			165	4.282
			165	4.282
15/07/2025	20:26:04.949	200		4.262
			200	4.262
			200	4.262
15/07/2025	20:26:04.917	800		4.262
			800	4.262
			800	4.262
15/07/2025	20:24:41.422	200		4.28
			200	4.28
			200	4.28
15/07/2025	20:22:53.030	200		4.28
			200	4.28
			200	4.28
15/07/2025	20:19:33.334	1 000		4.292
			1 000	4.292
			1 000	4.292
15/07/2025	20:18:41.281	300		4.292
			300	4.292
			300	4.292
15/07/2025	20:14:28.216	245		4.282
			245	4.282
			245	4.282
15/07/2025	20:13:24.907	400		4.282
			400	4.282
			400	4.282
15/07/2025	20:13:19.305	150		4.262
			50	4.262
			100	4.262
			150	4.262
15/07/2025	20:12:31.293	233		4.282
			233	4.282
			233	4.282
15/07/2025	20:09:55.599	250		4.292
			250	4.292
			250	4.292
15/07/2025	20:06:26.795	232		4.292
			232	4.292
			232	4.292
15/07/2025	20:05:13.303	697		4.30
			697	4.30
			697	4.30
15/07/2025	20:04:49.221	232		4.302
			232	4.302
			232	4.302
15/07/2025	20:04:42.345	100		4.302
			100	4.302
			100	4.302
15/07/2025	20:04:09.036	1 007		4.30
			1 007	4.30
			1 007	4.30
15/07/2025	20:04:04.887	20		4.302
			20	4.302
			20	4.302
15/07/2025	19:48:26.369	493		4.302
			493	4.302
			293	4.302
			200	4.302
15/07/2025	19:47:31.751	400		4.282
			400	4.282
			200	4.282
			200	4.282
15/07/2025	19:41:58.141	7		4.308
			7	4.308
			7	4.308
15/07/2025	19:36:26.127	1 500		4.308
			1 500	4.308
			1 500	4.308
15/07/2025	19:24:18.825	45		4.308
			45	4.308
			45	4.308
15/07/2025	19:22:28.227	40		4.308
			40	4.308
			40	4.308
15/07/2025	19:13:19.527	3 000		4.31
			3 000	4.31
			3 000	4.31
15/07/2025	19:12:35.130	2 000		4.312
			2 000	4.312
			2 000	4.312
15/07/2025	19:11:35.144	138		4.32
			138	4.32
			138	4.32
15/07/2025	19:10:17.145	69		4.32
			69	4.32
			69	4.32
15/07/2025	19:09:57.499	2 000		4.312
			2 000	4.312
			2 000	4.312
15/07/2025	19:09:26.023	2 000		4.32
			2 000	4.32
			2 000	4.32
15/07/2025	19:06:20.612	150		4.336
			150	4.336
			150	4.336
15/07/2025	18:57:35.199	115		4.336
			115	4.336
			115	4.336
15/07/2025	18:50:21.886	1 155		4.336
			1 155	4.336
			1 155	4.336
15/07/2025	18:50:21.636	2 000		4.336
			2 000	4.336
			2 000	4.336
15/07/2025	18:50:12.599	2 000		4.336
			2 000	4.336
			2 000	4.336
15/07/2025	18:49:55.543	413		4.336
			413	4.336
			413	4.336
15/07/2025	18:48:37.663	67		4.336
			67	4.336
			67	4.336
15/07/2025	18:47:14.449	200		4.336
			200	4.336
			200	4.336
15/07/2025	18:47:00.706	400		4.336
			400	4.336
			400	4.336
15/07/2025	18:38:40.174	100		4.282
			100	4.282
			100	4.282
15/07/2025	18:38:40.151	400		4.284
			100	4.284
			300	4.284
			400	4.284
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

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: 2.25 / Ask: 2.27
Volume: 21 988 614
+17.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice