Tradegate Exchange

Trilogy Metals Inc.

422

319

7.04

Date	Time	Volume	Order Volume	Price
15/10/2025	18:49:58.234	100		7.04
			100	7.04
			100	7.04
15/10/2025	18:47:13.949	1 100		7.04
			1 100	7.04
			1 100	7.04
15/10/2025	18:41:07.378	1 000		7.18
			1 000	7.18
			1 000	7.18
15/10/2025	18:40:46.721	768		7.02
			768	7.02
			768	7.02
15/10/2025	18:39:54.166	648		7.18
			648	7.18
			648	7.18
15/10/2025	18:39:45.782	1 000		7.18
			1 000	7.18
			1 000	7.18
15/10/2025	18:39:11.335	1 602		7.18
			500	7.18
			1 000	7.18
			102	7.18
			1 602	7.18
15/10/2025	18:38:01.002	49		7.04
			49	7.04
			49	7.04
15/10/2025	18:38:00.257	1 000		7.04
			1 000	7.04
			1 000	7.04
15/10/2025	18:38:00.108	1 000		7.04
			1 000	7.04
			49	7.04
			951	7.04
15/10/2025	18:34:02.914	1 000		7.06
			1 000	7.06
			1 000	7.06
15/10/2025	18:33:54.590	400		7.06
			400	7.06
			400	7.06
15/10/2025	18:32:36.448	1 000		7.18
			1 000	7.18
			1 000	7.18
15/10/2025	18:32:05.531	700		7.14
			700	7.14
			700	7.14
15/10/2025	18:29:56.038	1 000		7.20
			1 000	7.20
			1 000	7.20
15/10/2025	18:29:38.253	200		7.20
			200	7.20
			200	7.20
15/10/2025	18:26:11.775	400		7.20
			300	7.20
			400	7.20
			100	7.20
15/10/2025	18:26:11.712	100		7.20
			100	7.20
			100	7.20
15/10/2025	18:20:50.711	600		7.24
			600	7.24
			600	7.24
15/10/2025	18:20:00.185	1 630		7.26
			1 630	7.26
			1 630	7.26
15/10/2025	18:19:56.066	4 000		7.26
			4 000	7.26
			4 000	7.26
15/10/2025	18:19:50.235	4 000		7.26
			4 000	7.26
			4 000	7.26
15/10/2025	18:19:43.106	4 000		7.26
			4 000	7.26
			4 000	7.26
15/10/2025	18:19:35.708	2 000		7.26
			2 000	7.26
			2 000	7.26
15/10/2025	18:19:35.311	2 000		7.26
			2 000	7.26
			2 000	7.26
15/10/2025	18:19:27.465	2 000		7.26
			2 000	7.26
			2 000	7.26
15/10/2025	18:19:21.026	2 000		7.26
			2 000	7.26
			2 000	7.26
15/10/2025	18:19:02.647	1 070		7.28
			1 070	7.28
			1 000	7.28
			70	7.28
15/10/2025	18:17:17.253	300		7.28
			300	7.28
			300	7.28
15/10/2025	18:15:57.442	621		7.30
			421	7.30
			471	7.30
			200	7.30
			150	7.30
15/10/2025	18:15:57.343	100		7.30
			100	7.30
			100	7.30
15/10/2025	18:08:44.931	230		7.50
			230	7.50
			230	7.50
15/10/2025	18:03:43.833	496		7.50
			496	7.50
			496	7.50
15/10/2025	18:03:07.865	21		7.50
			21	7.50
			21	7.50
15/10/2025	18:03:05.627	500		7.50
			500	7.50
			500	7.50
15/10/2025	18:02:32.268	150		7.52
			150	7.52
			150	7.52
15/10/2025	18:01:49.775	500		7.62
			500	7.62
			500	7.62
15/10/2025	17:58:42.619	395		7.48
			395	7.48
			395	7.48
15/10/2025	17:55:06.505	400		7.46
			400	7.46
			267	7.46
			133	7.46
15/10/2025	17:50:59.266	40		7.60
			40	7.60
			40	7.60
15/10/2025	17:41:17.748	200		7.54
			200	7.54
			200	7.54
15/10/2025	17:39:55.689	58		7.56
			58	7.56
			58	7.56
15/10/2025	17:39:45.757	239		7.56
			239	7.56
			239	7.56
15/10/2025	17:38:57.660	463		7.48
			58	7.48
			325	7.48
			313	7.48
			150	7.48
			80	7.48
15/10/2025	17:38:57.556	30		7.50
			30	7.50
			30	7.50
15/10/2025	17:36:06.730	316		7.60
			316	7.60
			250	7.60
			66	7.60
15/10/2025	17:35:47.851	1 000		7.60
			1 000	7.60
			1 000	7.60
15/10/2025	17:35:47.797	312		7.64
			312	7.64
			312	7.64
15/10/2025	17:35:31.843	1 000		7.64
			1 000	7.64
			1 000	7.64
15/10/2025	17:35:30.522	2 000		7.60
			2 000	7.60
			1 000	7.60
			1 000	7.60
15/10/2025	17:35:16.156	800		7.60
			800	7.60
			750	7.60
			50	7.60
15/10/2025	17:34:02.291	1 806		7.66
			1 806	7.66
			1 676	7.66
			130	7.66
15/10/2025	17:32:50.393	1 000		7.68
			1 000	7.68
			1 000	7.68
15/10/2025	17:30:34.986	2 000		7.68
			2 000	7.68
			2 000	7.68
15/10/2025	17:28:23.147	324		7.68
			324	7.68
			324	7.68
15/10/2025	17:26:01.899	55		7.70
			55	7.70
			55	7.70
15/10/2025	17:24:12.115	150		7.80
			150	7.80
			150	7.80
15/10/2025	17:17:33.857	600		7.70
			600	7.70
			600	7.70
15/10/2025	17:17:20.509	2 000		7.70
			600	7.70
			1 400	7.70
			2 000	7.70
15/10/2025	17:08:06.147	952		7.72
			932	7.72
			952	7.72
			20	7.72
15/10/2025	17:06:39.876	1 000		7.72
			1 000	7.72
			1 000	7.72
15/10/2025	17:02:15.708	1 000		7.84
			1 000	7.84
			1 000	7.84
15/10/2025	17:01:48.371	400		7.86
			400	7.86
			400	7.86
15/10/2025	17:01:25.771	1 000		7.84
			1 000	7.84
			1 000	7.84
15/10/2025	17:01:03.954	1 000		7.86
			1 000	7.86
			1 000	7.86
15/10/2025	17:00:35.612	1 000		7.92
			1 000	7.92
			1 000	7.92
15/10/2025	16:58:40.791	932		7.90
			932	7.90
			932	7.90
15/10/2025	16:58:36.939	1 000		7.90
			1 000	7.90
			1 000	7.90
15/10/2025	16:54:07.973	50		7.76
			50	7.76
			50	7.76
15/10/2025	16:51:54.896	127		7.86
			127	7.86
			127	7.86
15/10/2025	16:50:20.370	53		7.72
			53	7.72
			53	7.72
15/10/2025	16:49:45.701	10		7.86
			10	7.86
			10	7.86
15/10/2025	16:49:42.897	361		7.72
			361	7.72
			211	7.72
			150	7.72
15/10/2025	16:47:35.759	60		7.86
			60	7.86
			60	7.86
15/10/2025	16:43:51.435	390		7.82
			226	7.82
			390	7.82
			164	7.82
15/10/2025	16:38:21.942	159		7.70
			159	7.70
			159	7.70
15/10/2025	16:29:37.314	15		7.62
			15	7.62
			15	7.62
15/10/2025	16:26:28.167	150		7.76
			150	7.76
			150	7.76
15/10/2025	16:25:47.167	131		7.66
			131	7.66
			131	7.66
15/10/2025	16:21:33.415	17		7.76
			17	7.76
			17	7.76
15/10/2025	16:20:20.033	418		7.74
			418	7.74
			418	7.74
15/10/2025	16:19:19.094	40		7.76
			40	7.76
			40	7.76
15/10/2025	16:17:36.646	300		7.76
			300	7.76
			300	7.76
15/10/2025	16:14:39.255	82		7.74
			82	7.74
			82	7.74
15/10/2025	16:13:39.814	891		7.84
			891	7.84
			891	7.84
15/10/2025	16:12:40.427	125		7.86
			125	7.86
			125	7.86
15/10/2025	16:09:24.582	200		7.98
			200	7.98
			200	7.98
15/10/2025	16:08:10.787	228		7.88
			228	7.88
			228	7.88
15/10/2025	16:07:23.944	7 100		7.88
			6 739	7.88
			7 100	7.88
			61	7.88
			300	7.88
15/10/2025	16:05:38.871	700		7.96
			700	7.96
			700	7.96
15/10/2025	16:05:38.783	700		7.96
			700	7.96
			700	7.96
15/10/2025	16:05:27.518	70		8.08
			70	8.08
			70	8.08
15/10/2025	16:03:36.255	400		8.10
			400	8.10
			400	8.10
15/10/2025	16:02:23.435	767		8.04
			767	8.04
			767	8.04
15/10/2025	16:02:23.383	450		8.04
			450	8.04
			450	8.04
15/10/2025	15:59:09.120	1 150		8.00
			100	8.00
			1 150	8.00
			50	8.00
			1 000	8.00
15/10/2025	15:57:41.892	1 000		7.82
			1 000	7.82
			1 000	7.82
15/10/2025	15:54:50.627	70		7.54
			70	7.54
			70	7.54
15/10/2025	15:54:20.252	99		7.54
			99	7.54
			99	7.54
15/10/2025	15:53:19.173	7 055		7.66
			7 005	7.66
			7 055	7.66
			50	7.66
15/10/2025	15:50:25.209	100		7.60
			100	7.60
			100	7.60
15/10/2025	15:50:23.066	500		7.60
			500	7.60
			500	7.60
15/10/2025	15:49:11.954	500		7.78
			500	7.78
			251	7.78
			249	7.78
15/10/2025	15:48:41.922	1 000		7.78
			1 000	7.78
			1 000	7.78
15/10/2025	15:48:41.870	1 000		7.78
			1 000	7.78
			1 000	7.78
15/10/2025	15:48:21.239	790		7.68
			490	7.68
			790	7.68
			300	7.68
15/10/2025	15:47:32.376	500		7.76
			500	7.76
			500	7.76
15/10/2025	15:47:32.276	1 000		7.76
			1 000	7.76
			1 000	7.76
15/10/2025	15:47:10.945	13		7.62
			13	7.62
			13	7.62
15/10/2025	15:47:10.865	322		7.62
			322	7.62
			172	7.62
			150	7.62
15/10/2025	15:47:10.813	50		7.78
			50	7.78
			50	7.78
15/10/2025	15:45:25.896	600		7.84
			600	7.84
			600	7.84
15/10/2025	15:45:25.861	617		7.84
			500	7.84
			617	7.84
			117	7.84
15/10/2025	15:44:53.638	1 296		7.90
			1 296	7.90
			1 296	7.90
15/10/2025	15:43:57.666	235		7.92
			235	7.92
			235	7.92
15/10/2025	15:43:45.706	60		7.92
			60	7.92
			60	7.92
15/10/2025	15:43:28.116	1 100		7.92
			1 000	7.92
			1 100	7.92
			100	7.92
15/10/2025	15:41:08.364	1 480		8.00
			20	8.00
			300	8.00
			560	8.00
			300	8.00
			100	8.00
			200	8.00
			1 480	8.00
15/10/2025	15:41:08.271	2 000		8.00
			495	8.00
			2 000	8.00
			90	8.00
			300	8.00
			115	8.00
			1 000	8.00
15/10/2025	15:40:59.365	175		8.10
			175	8.10
			175	8.10
15/10/2025	15:40:58.150	150		8.06
			150	8.06
			150	8.06
15/10/2025	15:38:55.394	1 420		8.20
			1 420	8.20
			1 420	8.20
15/10/2025	15:37:18.209	975		8.20
			975	8.20
			975	8.20
15/10/2025	15:37:03.209	395		8.20
			395	8.20
			250	8.20
			145	8.20
15/10/2025	15:36:38.493	300		8.34
			300	8.34
			300	8.34
15/10/2025	15:36:27.059	600		8.34
			600	8.34
			600	8.34
15/10/2025	15:35:00.368	600		8.34
			600	8.34
			600	8.34
15/10/2025	15:34:25.933	600		8.36
			600	8.36
			600	8.36
15/10/2025	15:34:03.896	500		8.36
			500	8.36
			500	8.36
15/10/2025	15:33:36.875	700		8.26
			700	8.26
			700	8.26
15/10/2025	15:33:36.394	200		8.26
			200	8.26
			200	8.26
15/10/2025	15:33:35.803	600		8.26
			600	8.26
			600	8.26
15/10/2025	15:33:05.079	1 200		8.30
			500	8.30
			700	8.30
			1 200	8.30
15/10/2025	15:32:53.279	1 000		8.34
			1 000	8.34
			1 000	8.34
15/10/2025	15:32:53.040	700		8.30
			200	8.30
			700	8.30
			500	8.30
15/10/2025	15:32:37.170	600		8.36
			600	8.36
			600	8.36
15/10/2025	15:28:37.469	2 000		8.70
			1 000	8.70
			2 000	8.70
			1 000	8.70
15/10/2025	15:16:29.107	500		8.70
			500	8.70
			500	8.70
15/10/2025	15:14:03.795	10		8.72
			10	8.72
			10	8.72
15/10/2025	15:13:30.222	57		8.74
			57	8.74
			57	8.74
15/10/2025	15:11:40.119	1 000		8.64
			1 000	8.64
			1 000	8.64
15/10/2025	15:00:55.962	250		8.62
			250	8.62
			250	8.62
15/10/2025	15:00:40.309	250		8.62
			250	8.62
			250	8.62
15/10/2025	14:53:15.393	4 800		8.58
			1 036	8.58
			1 000	8.58
			2 764	8.58
			4 800	8.58
15/10/2025	14:52:11.406	1 000		8.56
			1 000	8.56
			1 000	8.56
15/10/2025	14:47:53.415	500		8.52
			500	8.52
			500	8.52
15/10/2025	14:47:26.749	260		8.34
			150	8.34
			110	8.34
			260	8.34
15/10/2025	14:47:21.360	1 500		8.34
			100	8.34
			140	8.34
			1 260	8.34
			1 500	8.34
15/10/2025	14:47:09.927	1 000		8.48
			1 000	8.48
			1 000	8.48
15/10/2025	14:47:09.811	800		8.48
			731	8.48
			800	8.48
			50	8.48
			19	8.48
15/10/2025	14:47:07.556	300		8.56
			300	8.56
			300	8.56
15/10/2025	14:44:44.413	60		8.68
			60	8.68
			60	8.68
15/10/2025	14:23:41.396	20		8.76
			20	8.76
			20	8.76
15/10/2025	14:21:11.460	1 000		8.78
			1 000	8.78
			1 000	8.78
15/10/2025	14:19:20.095	9		8.78
			9	8.78
			9	8.78
15/10/2025	14:15:07.127	1 900		8.74
			1 900	8.74
			1 900	8.74
15/10/2025	14:15:00.794	100		8.74
			100	8.74
			100	8.74
15/10/2025	14:03:49.518	1 000		8.74
			1 000	8.74
			1 000	8.74
15/10/2025	14:03:13.367	29		8.58
			29	8.58
			29	8.58
15/10/2025	13:59:47.699	250		8.78
			250	8.78
			250	8.78
15/10/2025	13:44:35.115	250		8.70
			250	8.70
			250	8.70
15/10/2025	13:39:39.362	12		8.70
			12	8.70
			12	8.70
15/10/2025	13:27:19.826	172		8.72
			172	8.72
			172	8.72
15/10/2025	13:26:07.092	172		8.72
			172	8.72
			172	8.72
15/10/2025	13:25:35.620	169		8.74
			169	8.74
			169	8.74
15/10/2025	13:25:10.106	400		8.74
			400	8.74
			400	8.74
15/10/2025	13:23:16.815	35		8.78
			35	8.78
			35	8.78
15/10/2025	13:06:54.566	100		8.84
			100	8.84
			100	8.84
15/10/2025	13:04:00.319	52		8.88
			52	8.88
			52	8.88
15/10/2025	12:58:38.441	120		8.70
			120	8.70
			120	8.70
15/10/2025	12:53:27.676	725		8.52
			725	8.52
			725	8.52
15/10/2025	12:40:39.114	27		8.70
			27	8.70
			27	8.70
15/10/2025	12:29:59.594	110		8.70
			110	8.70
			110	8.70
15/10/2025	12:29:30.222	4		8.70
			4	8.70
			4	8.70
15/10/2025	12:18:20.735	1 000		8.56
			1 000	8.56
			1 000	8.56
15/10/2025	12:09:59.423	1 000		8.58
			1 000	8.58
			1 000	8.58
15/10/2025	12:09:43.633	668		8.58
			668	8.58
			668	8.58
15/10/2025	12:09:43.258	200		8.76
			200	8.76
			200	8.76
15/10/2025	12:09:27.470	400		8.76
			400	8.76
			400	8.76
15/10/2025	12:08:01.797	400		8.72
			400	8.72
			400	8.72
15/10/2025	11:56:12.336	250		8.68
			250	8.68
			250	8.68
15/10/2025	11:56:12.248	250		8.70
			250	8.70
			250	8.70
15/10/2025	11:47:15.795	8		8.82
			8	8.82
			8	8.82
15/10/2025	11:47:06.189	570		8.82
			570	8.82
			570	8.82
15/10/2025	11:45:06.443	200		8.84
			200	8.84
			200	8.84
15/10/2025	11:45:04.704	800		8.86
			800	8.86
			800	8.86
15/10/2025	11:44:48.008	800		8.84
			800	8.84
			800	8.84
15/10/2025	11:41:30.060	100		8.84
			100	8.84
			100	8.84
15/10/2025	11:36:51.911	100		8.76
			100	8.76
			100	8.76
15/10/2025	11:36:20.907	1 000		8.72
			1 000	8.72
			1 000	8.72
15/10/2025	11:33:53.429	175		8.82
			175	8.82
			175	8.82
15/10/2025	11:32:38.651	500		8.76
			500	8.76
			500	8.76
15/10/2025	11:32:25.715	1 000		8.76
			1 000	8.76
			1 000	8.76
15/10/2025	11:30:40.237	50		8.76
			50	8.76
			50	8.76
15/10/2025	11:29:40.176	100		8.76
			100	8.76
			100	8.76
15/10/2025	11:29:02.227	1 000		8.76
			1 000	8.76
			1 000	8.76
15/10/2025	11:28:26.085	85		8.76
			85	8.76
			85	8.76
15/10/2025	11:25:42.723	1 000		8.76
			1 000	8.76
			1 000	8.76
15/10/2025	11:23:28.025	5		8.72
			5	8.72
			5	8.72
15/10/2025	11:17:11.212	500		8.60
			500	8.60
			500	8.60
15/10/2025	11:08:15.025	550		8.56
			550	8.56
			550	8.56
15/10/2025	11:05:49.708	200		8.64
			200	8.64
			200	8.64
15/10/2025	11:02:36.769	200		8.46
			200	8.46
			200	8.46
15/10/2025	11:00:27.250	4		8.44
			4	8.44
			4	8.44
15/10/2025	10:59:00.162	40		8.42
			40	8.42
			40	8.42
15/10/2025	10:56:24.693	100		8.44
			100	8.44
			100	8.44
15/10/2025	10:45:22.783	1 000		8.48
			1 000	8.48
			1 000	8.48
15/10/2025	10:40:44.907	150		8.50
			150	8.50
			150	8.50
15/10/2025	10:37:28.785	166		8.38
			166	8.38
			166	8.38
15/10/2025	10:35:51.627	600		8.38
			600	8.38
			600	8.38
15/10/2025	10:30:15.558	1 220		8.54
			1 220	8.54
			640	8.54
			580	8.54
15/10/2025	10:30:06.292	580		8.52
			580	8.52
			580	8.52
15/10/2025	10:28:44.340	100		8.50
			70	8.50
			100	8.50
			30	8.50
15/10/2025	10:24:09.477	593		8.52
			593	8.52
			593	8.52
15/10/2025	10:24:01.114	580		8.52
			580	8.52
			580	8.52
15/10/2025	10:17:27.073	120		8.54
			120	8.54
			120	8.54
15/10/2025	10:10:56.637	150		8.42
			150	8.42
			150	8.42
15/10/2025	09:59:23.401	250		8.30
			250	8.30
			250	8.30
15/10/2025	09:58:54.767	250		8.30
			250	8.30
			250	8.30
15/10/2025	09:58:47.992	250		8.32
			250	8.32
			250	8.32
15/10/2025	09:58:30.499	1 800		8.30
			812	8.30
			988	8.30
			300	8.30
			1 500	8.30
15/10/2025	09:58:24.774	700		8.32
			700	8.32
			700	8.32
15/10/2025	09:57:19.919	700		8.32
			700	8.32
			700	8.32
15/10/2025	09:57:08.083	924		8.36
			924	8.36
			924	8.36
15/10/2025	09:56:41.069	700		8.40
			700	8.40
			700	8.40
15/10/2025	09:55:13.259	700		8.40
			700	8.40
			700	8.40
15/10/2025	09:55:03.196	700		8.52
			700	8.52
			700	8.52
15/10/2025	09:53:41.595	700		8.42
			700	8.42
			700	8.42
15/10/2025	09:52:04.603	50		8.52
			50	8.52
			50	8.52
15/10/2025	09:50:57.331	290		8.52
			290	8.52
			290	8.52
15/10/2025	09:45:58.261	700		8.52
			700	8.52
			700	8.52
15/10/2025	09:45:42.212	200		8.42
			200	8.42
			200	8.42
15/10/2025	09:44:39.353	700		8.42
			700	8.42
			700	8.42
15/10/2025	09:43:22.690	10		8.42
			10	8.42
			10	8.42
15/10/2025	09:43:02.623	700		8.42
			700	8.42
			700	8.42
15/10/2025	09:42:30.947	700		8.42
			700	8.42
			700	8.42
15/10/2025	09:41:57.430	700		8.44
			700	8.44
			700	8.44
15/10/2025	09:41:40.051	700		8.50
			700	8.50
			700	8.50
15/10/2025	09:41:38.980	700		8.50
			200	8.50
			700	8.50
			500	8.50
15/10/2025	09:41:38.364	1 000		8.54
			300	8.54
			700	8.54
			1 000	8.54
15/10/2025	09:39:46.500	700		8.54
			700	8.54
			700	8.54
15/10/2025	09:33:26.122	10		8.68
			10	8.68
			10	8.68
15/10/2025	09:31:07.800	19		8.68
			19	8.68
			19	8.68
15/10/2025	09:30:32.185	200		8.68
			200	8.68
			200	8.68
15/10/2025	09:30:11.816	1 200		8.54
			1 200	8.54
			500	8.54
			700	8.54
15/10/2025	09:29:19.753	800		8.54
			100	8.54
			700	8.54
			800	8.54
15/10/2025	09:21:46.217	20		8.72
			20	8.72
			20	8.72
15/10/2025	09:20:18.338	555		8.72
			555	8.72
			555	8.72
15/10/2025	09:19:22.855	28		8.72
			28	8.72
			28	8.72
15/10/2025	09:14:08.923	1 000		8.70
			1 000	8.70
			1 000	8.70
15/10/2025	09:14:05.624	1 000		8.70
			1 000	8.70
			1 000	8.70
15/10/2025	09:13:57.522	30		8.68
			30	8.68
			30	8.68
15/10/2025	09:09:21.549	120		8.68
			120	8.68
			120	8.68
15/10/2025	09:05:11.126	300		8.70
			300	8.70
			300	8.70
15/10/2025	09:05:08.575	125		8.70
			125	8.70
			125	8.70
15/10/2025	09:03:04.462	150		8.70
			150	8.70
			150	8.70
15/10/2025	09:03:04.404	150		8.70
			150	8.70
			150	8.70
15/10/2025	09:00:13.104	3 300		8.68
			3 300	8.68
			2 000	8.68
			1 300	8.68
15/10/2025	08:59:19.429	700		8.66
			700	8.66
			700	8.66
15/10/2025	08:58:46.204	600		8.66
			600	8.66
			600	8.66
15/10/2025	08:58:39.935	600		8.64
			600	8.64
			600	8.64
15/10/2025	08:57:49.023	40		8.64
			40	8.64
			40	8.64
15/10/2025	08:56:53.599	600		8.64
			600	8.64
			600	8.64
15/10/2025	08:54:11.669	700		8.66
			700	8.66
			700	8.66
15/10/2025	08:51:08.235	50		8.66
			50	8.66
			50	8.66
15/10/2025	08:50:25.650	100		8.66
			100	8.66
			100	8.66
15/10/2025	08:46:23.289	1 000		8.64
			1 000	8.64
			1 000	8.64
15/10/2025	08:46:02.013	700		8.62
			700	8.62
			700	8.62
15/10/2025	08:45:33.797	700		8.62
			700	8.62
			700	8.62
15/10/2025	08:44:45.994	700		8.62
			700	8.62
			700	8.62
15/10/2025	08:43:25.689	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:39:41.258	70		8.48
			70	8.48
			70	8.48
15/10/2025	08:34:47.923	300		8.62
			300	8.62
			300	8.62
15/10/2025	08:32:53.808	120		8.48
			120	8.48
			120	8.48
15/10/2025	08:30:56.806	340		8.62
			340	8.62
			340	8.62
15/10/2025	08:29:33.112	25		8.66
			25	8.66
			25	8.66
15/10/2025	08:27:41.131	200		8.66
			200	8.66
			200	8.66
15/10/2025	08:27:35.660	1 700		8.66
			700	8.66
			1 700	8.66
			1 000	8.66
15/10/2025	08:27:35.656	1 000		8.58
			1 000	8.58
			1 000	8.58
15/10/2025	08:27:18.272	700		8.56
			700	8.56
			700	8.56
15/10/2025	08:25:09.500	800		8.40
			800	8.40
			300	8.40
			500	8.40
15/10/2025	08:25:09.391	250		8.40
			250	8.40
			250	8.40
15/10/2025	08:23:03.819	400		8.54
			190	8.54
			210	8.54
			400	8.54
15/10/2025	08:21:30.647	50		8.60
			50	8.60
			50	8.60
15/10/2025	08:16:56.419	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:16:46.913	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:15:57.733	100		8.52
			50	8.52
			100	8.52
			50	8.52
15/10/2025	08:15:18.297	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:15:16.909	210		8.64
			210	8.64
			210	8.64
15/10/2025	08:14:37.719	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:14:29.240	500		8.52
			500	8.52
			500	8.52
15/10/2025	08:13:10.925	215		8.56
			215	8.56
			215	8.56
15/10/2025	08:11:54.398	700		8.54
			700	8.54
			700	8.54
15/10/2025	08:09:26.424	100		8.66
			100	8.66
			100	8.66
15/10/2025	08:06:07.652	300		8.64
			300	8.64
			300	8.64
15/10/2025	08:03:18.569	500		8.52
			40	8.52
			460	8.52
			500	8.52
15/10/2025	08:03:11.747	1 460		8.64
			760	8.64
			700	8.64
			1 460	8.64
15/10/2025	08:01:28.374	240		8.64
			240	8.64
			240	8.64
15/10/2025	07:56:26.378	387		8.60
			387	8.60
			387	8.60
15/10/2025	07:56:10.850	250		8.60
			250	8.60
			250	8.60
15/10/2025	07:55:09.095	90		8.60
			90	8.60
			90	8.60
15/10/2025	07:54:03.318	150		8.60
			150	8.60
			150	8.60
15/10/2025	07:54:03.313	1 000		8.56
			1 000	8.56
			1 000	8.56
15/10/2025	07:50:01.877	500		8.54
			500	8.54
			500	8.54
15/10/2025	07:47:48.987	400		8.50
			400	8.50
			400	8.50
15/10/2025	07:46:47.034	500		8.50
			500	8.50
			500	8.50
15/10/2025	07:46:02.023	1 000		8.48
			1 000	8.48
			1 000	8.48
15/10/2025	07:45:48.930	590		8.46
			590	8.46
			590	8.46
15/10/2025	07:44:34.861	480		8.46
			480	8.46
			480	8.46
15/10/2025	07:43:00.576	436		8.44
			436	8.44
			436	8.44
15/10/2025	07:42:30.912	53		8.44
			53	8.44
			53	8.44
15/10/2025	07:39:00.618	50		8.26
			50	8.26
			50	8.26

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: 1 726.00
Ask: 1 729.50
Volume: 69 732
-5.72%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/10/2025 @ 18:50:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice