Tradegate Exchange

Almonty Industries Inc.

989

800

4.208

Date	Time	Volume	Order Volume	Price
16/07/2025	21:59:37.221	2 000		4.208
			2 000	4.208
			2 000	4.208
16/07/2025	21:59:21.283	5 000		4.164
			5 000	4.164
			5 000	4.164
16/07/2025	21:57:50.319	1 200		4.172
			1 200	4.172
			1 200	4.172
16/07/2025	21:56:22.134	100		4.164
			100	4.164
			100	4.164
16/07/2025	21:55:48.175	1 200		4.164
			1 200	4.164
			1 200	4.164
16/07/2025	21:53:50.409	2 000		4.156
			2 000	4.156
			2 000	4.156
16/07/2025	21:51:38.977	350		4.148
			350	4.148
			350	4.148
16/07/2025	21:49:12.512	200		4.13
			200	4.13
			200	4.13
16/07/2025	21:46:57.401	120		4.12
			120	4.12
			120	4.12
16/07/2025	21:46:18.324	4 500		4.114
			4 500	4.114
			4 500	4.114
16/07/2025	21:45:36.117	2 000		4.122
			2 000	4.122
			2 000	4.122
16/07/2025	21:41:52.517	486		4.114
			486	4.114
			486	4.114
16/07/2025	21:40:37.999	2 450		4.122
			2 450	4.122
			2 450	4.122
16/07/2025	21:40:26.966	300		4.122
			300	4.122
			300	4.122
16/07/2025	21:35:27.120	200		4.114
			200	4.114
			200	4.114
16/07/2025	21:34:28.647	486		4.114
			486	4.114
			486	4.114
16/07/2025	21:33:56.830	5 000		4.114
			5 000	4.114
			5 000	4.114
16/07/2025	21:32:07.525	4 800		4.104
			4 800	4.104
			4 800	4.104
16/07/2025	21:30:50.687	1 200		4.102
			1 200	4.102
			1 200	4.102
16/07/2025	21:29:38.098	3 000		4.102
			3 000	4.102
			3 000	4.102
16/07/2025	21:28:36.611	4 000		4.088
			4 000	4.088
			4 000	4.088
16/07/2025	21:28:09.293	50		4.088
			50	4.088
			50	4.088
16/07/2025	21:23:56.430	500		4.08
			500	4.08
			500	4.08
16/07/2025	21:23:13.537	3 000		4.08
			3 000	4.08
			3 000	4.08
16/07/2025	21:21:11.473	300		4.088
			300	4.088
			300	4.088
16/07/2025	21:21:10.143	1 250		4.088
			1 250	4.088
			1 250	4.088
16/07/2025	21:20:03.405	100		4.09
			100	4.09
			100	4.09
16/07/2025	21:17:29.499	488		4.09
			488	4.09
			488	4.09
16/07/2025	21:17:08.467	450		4.09
			450	4.09
			450	4.09
16/07/2025	21:16:56.899	121		4.09
			121	4.09
			121	4.09
16/07/2025	21:14:05.549	24		4.09
			24	4.09
			24	4.09
16/07/2025	21:12:21.906	7		4.09
			7	4.09
			7	4.09
16/07/2025	21:11:42.255	250		4.09
			250	4.09
			250	4.09
16/07/2025	21:07:02.968	17		4.09
			17	4.09
			17	4.09
16/07/2025	21:06:41.759	2 441		4.09
			2 441	4.09
			2 441	4.09
16/07/2025	21:06:18.851	4 000		4.098
			4 000	4.098
			4 000	4.098
16/07/2025	21:04:47.398	1 000		4.106
			1 000	4.106
			1 000	4.106
16/07/2025	21:03:35.001	500		4.09
			500	4.09
			500	4.09
16/07/2025	21:00:23.282	300		4.088
			300	4.088
			300	4.088
16/07/2025	20:53:34.965	25		4.078
			25	4.078
			25	4.078
16/07/2025	20:53:20.746	250		4.078
			250	4.078
			250	4.078
16/07/2025	20:53:00.289	150		4.078
			150	4.078
			150	4.078
16/07/2025	20:51:38.193	201		4.058
			201	4.058
			201	4.058
16/07/2025	20:50:47.250	500		4.08
			500	4.08
			500	4.08
16/07/2025	20:45:25.952	5 000		4.07
			200	4.07
			5 000	4.07
			4 800	4.07
16/07/2025	20:43:42.723	266		4.052
			200	4.052
			66	4.052
			266	4.052
16/07/2025	20:39:46.629	150		4.072
			150	4.072
			150	4.072
16/07/2025	20:34:53.987	1 000		4.094
			1 000	4.094
			1 000	4.094
16/07/2025	20:34:50.043	19		4.094
			19	4.094
			19	4.094
16/07/2025	20:34:34.733	932		4.072
			932	4.072
			932	4.072
16/07/2025	20:32:44.213	333		4.072
			333	4.072
			333	4.072
16/07/2025	20:29:27.793	2 300		4.072
			1 500	4.072
			300	4.072
			2 300	4.072
			500	4.072
16/07/2025	20:25:59.063	1 200		4.102
			1 200	4.102
			1 200	4.102
16/07/2025	20:25:36.335	500		4.102
			500	4.102
			500	4.102
16/07/2025	20:25:35.669	122		4.102
			122	4.102
			122	4.102
16/07/2025	20:25:30.661	4 000		4.102
			4 000	4.102
			3 000	4.102
			1 000	4.102
16/07/2025	20:24:53.531	100		4.102
			100	4.102
			100	4.102
16/07/2025	20:19:27.348	50		4.102
			50	4.102
			50	4.102
16/07/2025	20:18:13.817	2 490		4.062
			1 500	4.062
			300	4.062
			200	4.062
			2 490	4.062
			490	4.062
16/07/2025	20:17:43.791	333		4.062
			333	4.062
			133	4.062
			200	4.062
16/07/2025	20:14:17.229	500		4.094
			500	4.094
			500	4.094
16/07/2025	20:11:59.943	100		4.094
			100	4.094
			100	4.094
16/07/2025	20:10:31.207	500		4.062
			300	4.062
			500	4.062
			200	4.062
16/07/2025	20:09:00.870	30		4.11
			30	4.11
			30	4.11
16/07/2025	20:08:58.733	255		4.062
			255	4.062
			200	4.062
			55	4.062
16/07/2025	20:01:53.806	1 200		4.08
			200	4.08
			1 200	4.08
			1 000	4.08
16/07/2025	20:00:08.506	1 200		4.082
			1 200	4.082
			1 200	4.082
16/07/2025	19:58:43.779	110		4.11
			110	4.11
			110	4.11
16/07/2025	19:55:36.341	1 797		4.10
			250	4.10
			1 797	4.10
			1 000	4.10
			547	4.10
16/07/2025	19:54:48.927	150		4.118
			150	4.118
			150	4.118
16/07/2025	19:53:26.863	150		4.118
			150	4.118
			150	4.118
16/07/2025	19:52:55.160	25		4.126
			25	4.126
			25	4.126
16/07/2025	19:50:53.075	58		4.12
			58	4.12
			58	4.12
16/07/2025	19:50:44.448	242		4.132
			242	4.132
			242	4.132
16/07/2025	19:49:19.213	167		4.122
			167	4.122
			167	4.122
16/07/2025	19:45:51.913	26		4.132
			26	4.132
			26	4.132
16/07/2025	19:44:47.579	1 200		4.102
			700	4.102
			500	4.102
			1 200	4.102
16/07/2025	19:42:46.434	91		4.124
			91	4.124
			91	4.124
16/07/2025	19:35:59.913	400		4.158
			400	4.158
			400	4.158
16/07/2025	19:35:06.984	46		4.168
			46	4.168
			46	4.168
16/07/2025	19:33:51.871	150		4.168
			150	4.168
			150	4.168
16/07/2025	19:31:26.715	100		4.15
			100	4.15
			100	4.15
16/07/2025	19:29:07.932	3 400		4.122
			3 400	4.122
			3 400	4.122
16/07/2025	19:25:31.843	250		4.102
			250	4.102
			250	4.102
16/07/2025	19:20:06.885	40		4.11
			40	4.11
			40	4.11
16/07/2025	19:19:24.131	30		4.062
			30	4.062
			30	4.062
16/07/2025	19:18:40.652	165		4.112
			165	4.112
			165	4.112
16/07/2025	19:17:12.185	3 000		4.138
			200	4.138
			3 000	4.138
			2 800	4.138
16/07/2025	19:16:40.388	4 000		4.062
			4 000	4.062
			4 000	4.062
16/07/2025	19:15:50.460	500		4.062
			500	4.062
			500	4.062
16/07/2025	19:15:32.962	5 000		4.062
			5 000	4.062
			5 000	4.062
16/07/2025	19:14:46.077	2 000		4.068
			2 000	4.068
			2 000	4.068
16/07/2025	19:14:35.688	3 000		4.07
			3 000	4.07
			3 000	4.07
16/07/2025	19:14:25.522	2 020		4.07
			2 020	4.07
			2 020	4.07
16/07/2025	19:14:19.093	3 000		4.07
			3 000	4.07
			3 000	4.07
16/07/2025	19:13:47.082	5 000		4.062
			1 000	4.062
			5 000	4.062
			4 000	4.062
16/07/2025	19:13:07.268	3 000		4.072
			100	4.072
			2 500	4.072
			3 000	4.072
			200	4.072
			200	4.072
16/07/2025	19:11:58.499	1 000		4.104
			1 000	4.104
			1 000	4.104
16/07/2025	19:10:21.244	500		4.104
			500	4.104
			500	4.104
16/07/2025	19:05:40.099	2 200		4.10
			200	4.10
			2 000	4.10
			500	4.10
			1 200	4.10
			500	4.10
16/07/2025	19:04:56.367	1 760		4.11
			1 760	4.11
			360	4.11
			200	4.11
			1 200	4.11
16/07/2025	19:03:40.004	1 000		4.124
			1 000	4.124
			1 000	4.124
16/07/2025	19:02:00.248	1 500		4.124
			1 500	4.124
			1 500	4.124
16/07/2025	18:59:43.014	2 000		4.134
			2 000	4.134
			2 000	4.134
16/07/2025	18:58:41.510	334		4.14
			334	4.14
			334	4.14
16/07/2025	18:55:40.772	500		4.158
			500	4.158
			500	4.158
16/07/2025	18:51:39.344	145		4.158
			145	4.158
			145	4.158
16/07/2025	18:50:12.928	100		4.132
			100	4.132
			100	4.132
16/07/2025	18:49:20.979	2 720		4.12
			2 720	4.12
			2 720	4.12
16/07/2025	18:44:35.470	2 000		4.12
			2 000	4.12
			2 000	4.12
16/07/2025	18:44:01.920	100		4.096
			100	4.096
			100	4.096
16/07/2025	18:37:48.001	2 438		4.118
			2 438	4.118
			2 438	4.118
16/07/2025	18:37:18.016	23 450		4.10
			23 450	4.10
			23 450	4.10
16/07/2025	18:37:04.242	1 300		4.10
			1 300	4.10
			1 300	4.10
16/07/2025	18:36:44.371	250		4.10
			250	4.10
			250	4.10
16/07/2025	18:36:04.537	500		4.098
			500	4.098
			500	4.098
16/07/2025	18:34:58.230	240		4.098
			240	4.098
			240	4.098
16/07/2025	18:34:10.182	250		4.098
			250	4.098
			250	4.098
16/07/2025	18:32:00.297	1 000		4.098
			1 000	4.098
			1 000	4.098
16/07/2025	18:29:42.195	250		4.098
			250	4.098
			250	4.098
16/07/2025	18:27:39.280	4 000		4.118
			4 000	4.118
			4 000	4.118
16/07/2025	18:25:34.370	2 000		4.092
			2 000	4.092
			2 000	4.092
16/07/2025	18:25:10.406	334		4.118
			334	4.118
			334	4.118
16/07/2025	18:24:12.907	500		4.092
			500	4.092
			500	4.092
16/07/2025	18:22:20.230	1 000		4.092
			1 000	4.092
			1 000	4.092
16/07/2025	18:19:07.919	666		4.118
			666	4.118
			666	4.118
16/07/2025	18:17:07.497	150		4.118
			150	4.118
			150	4.118
16/07/2025	18:16:10.667	700		4.092
			700	4.092
			700	4.092
16/07/2025	18:14:52.205	250		4.118
			250	4.118
			250	4.118
16/07/2025	18:14:44.619	500		4.118
			500	4.118
			500	4.118
16/07/2025	18:12:08.003	145		4.118
			145	4.118
			145	4.118
16/07/2025	18:08:58.176	20		4.136
			20	4.136
			20	4.136
16/07/2025	18:08:49.508	2 500		4.10
			2 500	4.10
			2 500	4.10
16/07/2025	18:08:40.060	1 800		4.098
			1 800	4.098
			1 800	4.098
16/07/2025	18:06:58.601	1 838		4.074
			300	4.074
			100	4.074
			2	4.074
			1 838	4.074
			1 436	4.074
16/07/2025	18:06:30.494	3 000		4.10
			3 000	4.10
			3 000	4.10
16/07/2025	18:06:11.712	1 500		4.098
			1 500	4.098
			1 500	4.098
16/07/2025	18:04:43.012	100		4.098
			100	4.098
			100	4.098
16/07/2025	18:04:12.343	134		4.098
			134	4.098
			134	4.098
16/07/2025	18:04:08.796	1 000		4.098
			1 000	4.098
			1 000	4.098
16/07/2025	18:03:04.465	1 216		4.132
			1 216	4.132
			1 216	4.132
16/07/2025	18:02:26.988	1 000		4.132
			1 000	4.132
			1 000	4.132
16/07/2025	17:53:41.946	400		4.11
			400	4.11
			400	4.11
16/07/2025	17:53:34.938	2 810		4.10
			180	4.10
			300	4.10
			250	4.10
			500	4.10
			2 810	4.10
			1 150	4.10
			230	4.10
			100	4.10
			100	4.10
16/07/2025	17:53:32.344	70		4.064
			70	4.064
			70	4.064
16/07/2025	17:53:09.150	1 400		4.114
			1 400	4.114
			1 400	4.114
16/07/2025	17:53:09.094	2 000		4.12
			2 000	4.12
			2 000	4.12
16/07/2025	17:52:27.573	408		4.102
			408	4.102
			408	4.102
16/07/2025	17:52:27.511	500		4.102
			300	4.102
			500	4.102
			100	4.102
			100	4.102
16/07/2025	17:48:21.667	1 500		4.138
			1 500	4.138
			1 500	4.138
16/07/2025	17:47:10.140	300		4.144
			300	4.144
			300	4.144
16/07/2025	17:47:05.871	700		4.116
			700	4.116
			700	4.116
16/07/2025	17:44:42.915	400		4.14
			400	4.14
			400	4.14
16/07/2025	17:42:11.144	1 000		4.138
			1 000	4.138
			1 000	4.138
16/07/2025	17:41:57.046	500		4.134
			500	4.134
			500	4.134
16/07/2025	17:40:49.178	95		4.136
			95	4.136
			95	4.136
16/07/2025	17:40:29.326	300		4.134
			300	4.134
			300	4.134
16/07/2025	17:38:51.087	500		4.14
			500	4.14
			500	4.14
16/07/2025	17:38:28.417	91		4.14
			91	4.14
			91	4.14
16/07/2025	17:37:33.861	1 536		4.14
			1 536	4.14
			1 536	4.14
16/07/2025	17:37:33.664	1 000		4.14
			300	4.14
			1 000	4.14
			700	4.14
16/07/2025	17:32:23.674	3 000		4.116
			2 000	4.116
			1 000	4.116
			3 000	4.116
16/07/2025	17:32:03.113	66		4.116
			66	4.116
			66	4.116
16/07/2025	17:31:41.981	350		4.116
			350	4.116
			350	4.116
16/07/2025	17:31:22.193	122		4.158
			122	4.158
			122	4.158
16/07/2025	17:28:57.253	33		4.116
			33	4.116
			33	4.116
16/07/2025	17:28:39.866	250		4.186
			250	4.186
			250	4.186
16/07/2025	17:28:13.279	250		4.116
			250	4.116
			250	4.116
16/07/2025	17:25:13.472	291		4.186
			291	4.186
			291	4.186
16/07/2025	17:24:40.163	100		4.186
			100	4.186
			100	4.186
16/07/2025	17:23:38.570	4		4.146
			4	4.146
			4	4.146
16/07/2025	17:20:32.930	23 265		4.12
			23 015	4.12
			21 265	4.12
			250	4.12
			1 000	4.12
			1 000	4.12
16/07/2025	17:20:19.131	3 985		4.126
			975	4.126
			10	4.126
			3 985	4.126
			3 000	4.126
16/07/2025	17:18:14.179	4 480		4.162
			4 480	4.162
			4 480	4.162
16/07/2025	17:18:10.488	7 540		4.15
			200	4.15
			1 500	4.15
			1 500	4.15
			500	4.15
			250	4.15
			500	4.15
			240	4.15
			200	4.15
			650	4.15
			7 540	4.15
			2 000	4.15
16/07/2025	17:17:59.883	5 000		4.162
			5 000	4.162
			5 000	4.162
16/07/2025	17:17:36.834	1 000		4.154
			1 000	4.154
			1 000	4.154
16/07/2025	17:17:05.407	31		4.152
			31	4.152
			31	4.152
16/07/2025	17:15:20.834	1 200		4.17
			1 200	4.17
			1 200	4.17
16/07/2025	17:12:47.233	500		4.176
			500	4.176
			500	4.176
16/07/2025	17:12:27.800	133		4.152
			133	4.152
			133	4.152
16/07/2025	17:11:50.795	500		4.176
			500	4.176
			500	4.176
16/07/2025	17:10:35.492	100		4.176
			100	4.176
			100	4.176
16/07/2025	17:09:55.085	5 000		4.152
			5 000	4.152
			5 000	4.152
16/07/2025	17:07:44.243	444		4.176
			444	4.176
			444	4.176
16/07/2025	17:06:46.974	25		4.176
			25	4.176
			25	4.176
16/07/2025	17:06:27.803	890		4.176
			890	4.176
			890	4.176
16/07/2025	17:04:00.260	100		4.17
			100	4.17
			100	4.17
16/07/2025	17:03:20.386	450		4.176
			450	4.176
			450	4.176
16/07/2025	17:02:59.095	1 000		4.176
			1 000	4.176
			1 000	4.176
16/07/2025	17:02:22.753	200		4.176
			200	4.176
			200	4.176
16/07/2025	17:02:21.929	120		4.176
			120	4.176
			120	4.176
16/07/2025	17:01:44.289	99		4.152
			99	4.152
			99	4.152
16/07/2025	16:59:09.251	1 477		4.152
			1 477	4.152
			1 477	4.152
16/07/2025	16:59:03.577	5 190		4.152
			5 190	4.152
			4 690	4.152
			500	4.152
16/07/2025	16:56:13.029	800		4.20
			800	4.20
			800	4.20
16/07/2025	16:55:39.717	70		4.154
			70	4.154
			70	4.154
16/07/2025	16:55:18.257	1 334		4.154
			1 334	4.154
			1 000	4.154
			334	4.154
16/07/2025	16:54:28.655	3 000		4.154
			910	4.154
			2 090	4.154
			3 000	4.154
16/07/2025	16:54:13.978	3 000		4.162
			3 000	4.162
			1 000	4.162
			2 000	4.162
16/07/2025	16:53:59.985	2 250		4.18
			250	4.18
			1 100	4.18
			2 250	4.18
			900	4.18
16/07/2025	16:53:57.924	4 000		4.182
			4 000	4.182
			4 000	4.182
16/07/2025	16:53:51.448	3 000		4.184
			3 000	4.184
			3 000	4.184
16/07/2025	16:53:40.706	1 380		4.184
			1 380	4.184
			1 380	4.184
16/07/2025	16:52:18.715	350		4.182
			300	4.182
			50	4.182
			350	4.182
16/07/2025	16:52:18.645	4 342		4.20
			500	4.20
			22	4.20
			100	4.20
			1 000	4.20
			250	4.20
			4 342	4.20
			2 000	4.20
			470	4.20
16/07/2025	16:52:01.965	2 318		4.202
			2 318	4.202
			2 318	4.202
16/07/2025	16:52:01.925	4 682		4.202
			170	4.202
			4 512	4.202
			4 682	4.202
16/07/2025	16:48:49.558	5 000		4.202
			5 000	4.202
			5 000	4.202
16/07/2025	16:48:48.661	5 000		4.202
			4 000	4.202
			5 000	4.202
			1 000	4.202
16/07/2025	16:48:03.307	620		4.202
			620	4.202
			620	4.202
16/07/2025	16:47:59.182	360		4.228
			360	4.228
			360	4.228
16/07/2025	16:45:59.768	1 100		4.212
			1 100	4.212
			850	4.212
			250	4.212
16/07/2025	16:45:32.929	200		4.202
			200	4.202
			200	4.202
16/07/2025	16:45:19.288	1 000		4.228
			1 000	4.228
			1 000	4.228
16/07/2025	16:43:21.811	1 200		4.202
			1 200	4.202
			1 200	4.202
16/07/2025	16:43:09.022	1 200		4.23
			1 200	4.23
			1 200	4.23
16/07/2025	16:39:49.455	2 362		4.232
			2 362	4.232
			2 362	4.232
16/07/2025	16:39:42.580	1 333		4.202
			1 333	4.202
			1 333	4.202
16/07/2025	16:38:11.250	2 000		4.23
			2 000	4.23
			2 000	4.23
16/07/2025	16:37:15.324	300		4.23
			300	4.23
			300	4.23
16/07/2025	16:35:24.318	4 838		4.214
			4 838	4.214
			4 838	4.214
16/07/2025	16:35:18.347	100		4.214
			100	4.214
			100	4.214
16/07/2025	16:35:01.642	4 838		4.214
			4 838	4.214
			4 838	4.214
16/07/2025	16:34:51.368	5 000		4.214
			5 000	4.214
			5 000	4.214
16/07/2025	16:34:47.198	18 150		4.21
			18 150	4.21
			18 000	4.21
			150	4.21
16/07/2025	16:34:07.441	2 000		4.232
			2 000	4.232
			2 000	4.232
16/07/2025	16:33:55.015	1 000		4.22
			1 000	4.22
			1 000	4.22
16/07/2025	16:32:24.418	905		4.212
			905	4.212
			905	4.212
16/07/2025	16:32:10.744	250		4.25
			250	4.25
			250	4.25
16/07/2025	16:31:50.419	800		4.212
			800	4.212
			800	4.212
16/07/2025	16:31:24.228	3 500		4.222
			750	4.222
			2 750	4.222
			3 500	4.222
16/07/2025	16:30:15.989	400		4.222
			400	4.222
			400	4.222
16/07/2025	16:28:58.361	500		4.244
			500	4.244
			500	4.244
16/07/2025	16:28:23.379	75		4.244
			75	4.244
			75	4.244
16/07/2025	16:28:10.214	3 000		4.244
			600	4.244
			800	4.244
			1 600	4.244
			3 000	4.244
16/07/2025	16:27:36.970	3 000		4.248
			3 000	4.248
			3 000	4.248
16/07/2025	16:22:51.246	400		4.276
			400	4.276
			400	4.276
16/07/2025	16:20:30.432	50		4.276
			50	4.276
			50	4.276
16/07/2025	16:18:09.852	320		4.276
			320	4.276
			320	4.276
16/07/2025	16:11:14.886	3 414		4.302
			3 414	4.302
			3 414	4.302
16/07/2025	16:09:19.673	10		4.328
			10	4.328
			10	4.328
16/07/2025	16:08:14.509	667		4.292
			667	4.292
			667	4.292
16/07/2025	16:07:46.501	700		4.284
			700	4.284
			700	4.284
16/07/2025	16:05:15.795	1 001		4.256
			1 001	4.256
			1 001	4.256
16/07/2025	16:03:09.568	254		4.256
			254	4.256
			254	4.256
16/07/2025	16:01:59.983	167		4.256
			167	4.256
			167	4.256
16/07/2025	16:01:24.097	3 300		4.25
			3 300	4.25
			1 300	4.25
			2 000	4.25
16/07/2025	16:00:44.075	3 000		4.246
			3 000	4.246
			3 000	4.246
16/07/2025	16:00:32.962	400		4.246
			400	4.246
			400	4.246
16/07/2025	15:58:32.087	2 800		4.246
			2 800	4.246
			2 800	4.246
16/07/2025	15:57:56.012	50		4.246
			50	4.246
			50	4.246
16/07/2025	15:57:00.844	500		4.246
			500	4.246
			500	4.246
16/07/2025	15:56:47.726	2 667		4.246
			2 667	4.246
			2 667	4.246
16/07/2025	15:56:16.486	1 295		4.246
			1 295	4.246
			1 295	4.246
16/07/2025	15:55:54.909	3 000		4.246
			3 000	4.246
			3 000	4.246
16/07/2025	15:54:42.449	1 400		4.246
			1 400	4.246
			1 400	4.246
16/07/2025	15:53:41.313	1 333		4.212
			1 333	4.212
			1 333	4.212
16/07/2025	15:53:37.662	334		4.24
			334	4.24
			334	4.24
16/07/2025	15:53:32.166	2 000		4.24
			2 000	4.24
			1 000	4.24
			1 000	4.24
16/07/2025	15:53:26.835	4 594		4.25
			500	4.25
			2 000	4.25
			94	4.25
			2 000	4.25
			4 594	4.25
16/07/2025	15:50:19.757	1 000		4.296
			1 000	4.296
			1 000	4.296
16/07/2025	15:49:36.258	1 400		4.296
			1 400	4.296
			1 400	4.296
16/07/2025	15:49:34.105	2 000		4.296
			2 000	4.296
			2 000	4.296
16/07/2025	15:49:34.063	4 000		4.296
			4 000	4.296
			4 000	4.296
16/07/2025	15:49:25.948	3 000		4.296
			3 000	4.296
			3 000	4.296
16/07/2025	15:49:19.141	2 000		4.296
			2 000	4.296
			2 000	4.296
16/07/2025	15:49:10.736	1 000		4.296
			1 000	4.296
			1 000	4.296
16/07/2025	15:49:06.225	5 000		4.296
			5 000	4.296
			5 000	4.296
16/07/2025	15:49:03.869	2 000		4.296
			2 000	4.296
			2 000	4.296
16/07/2025	15:47:49.204	500		4.29
			500	4.29
			500	4.29
16/07/2025	15:47:35.801	1 000		4.292
			1 000	4.292
			1 000	4.292
16/07/2025	15:47:33.245	1 960		4.292
			1 960	4.292
			1 960	4.292
16/07/2025	15:47:27.569	5 000		4.292
			5 000	4.292
			5 000	4.292
16/07/2025	15:47:20.518	1 109		4.30
			1 109	4.30
			1 109	4.30
16/07/2025	15:47:14.189	3 300		4.30
			3 300	4.30
			2 000	4.30
			1 300	4.30
16/07/2025	15:46:12.041	490		4.31
			490	4.31
			490	4.31
16/07/2025	15:45:31.796	452		4.262
			150	4.262
			302	4.262
			452	4.262
16/07/2025	15:45:31.725	1 000		4.262
			100	4.262
			500	4.262
			1 000	4.262
			99	4.262
			117	4.262
			150	4.262
			34	4.262
16/07/2025	15:44:59.165	1 875		4.31
			500	4.31
			1 875	4.31
			375	4.31
			1 000	4.31
16/07/2025	15:44:23.654	200		4.326
			200	4.326
			200	4.326
16/07/2025	15:44:16.885	68		4.302
			68	4.302
			68	4.302
16/07/2025	15:42:44.716	800		4.354
			800	4.354
			800	4.354
16/07/2025	15:41:38.554	2 500		4.354
			2 500	4.354
			2 500	4.354
16/07/2025	15:40:46.583	2 300		4.354
			2 300	4.354
			2 300	4.354
16/07/2025	15:38:37.437	25		4.354
			25	4.354
			25	4.354
16/07/2025	15:38:22.808	173		4.302
			173	4.302
			173	4.302
16/07/2025	15:37:56.565	700		4.312
			283	4.312
			417	4.312
			700	4.312
16/07/2025	15:37:45.072	1 500		4.324
			1 000	4.324
			1 500	4.324
			500	4.324
16/07/2025	15:36:18.687	6 733		4.36
			1 000	4.36
			6 733	4.36
			5 733	4.36
16/07/2025	15:36:07.079	5 000		4.362
			5 000	4.362
			5 000	4.362
16/07/2025	15:35:56.223	100		4.386
			100	4.386
			100	4.386
16/07/2025	15:35:19.124	234		4.39
			234	4.39
			234	4.39
16/07/2025	15:34:06.315	230		4.396
			230	4.396
			230	4.396
16/07/2025	15:33:37.078	2 000		4.362
			2 000	4.362
			2 000	4.362
16/07/2025	15:33:25.260	2 330		4.38
			330	4.38
			2 330	4.38
			2 000	4.38
16/07/2025	15:33:05.200	927		4.412
			927	4.412
			927	4.412
16/07/2025	15:32:56.489	2 500		4.384
			2 500	4.384
			2 500	4.384
16/07/2025	15:30:29.216	100		4.45
			100	4.45
			100	4.45
16/07/2025	15:30:29.195	226		4.45
			226	4.45
			226	4.45
16/07/2025	15:23:49.462	200		4.418
			200	4.418
			200	4.418
16/07/2025	15:22:05.941	600		4.382
			600	4.382
			600	4.382
16/07/2025	15:21:25.721	452		4.418
			452	4.418
			452	4.418

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

ASML Holding N.V.

Bid: 647.40 / Ask: 648.90
Volume: 112 133
-8.49%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice