Tradegate Exchange

Almonty Industries Inc.

846

684

4.098

Date	Time	Volume	Order Volume	Price
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
16/07/2025	15:21:13.889	50		4.418
			50	4.418
			50	4.418
16/07/2025	15:20:16.315	475		4.418
			475	4.418
			475	4.418
16/07/2025	15:17:55.730	75		4.418
			75	4.418
			75	4.418
16/07/2025	15:17:42.922	100		4.418
			100	4.418
			100	4.418
16/07/2025	15:17:18.548	500		4.382
			500	4.382
			500	4.382
16/07/2025	15:15:28.827	5		4.418
			5	4.418
			5	4.418
16/07/2025	15:12:23.098	96		4.418
			96	4.418
			96	4.418
16/07/2025	15:11:44.868	200		4.382
			200	4.382
			200	4.382
16/07/2025	15:10:41.837	1 000		4.40
			1 000	4.40
			1 000	4.40
16/07/2025	15:10:25.518	340		4.398
			340	4.398
			340	4.398
16/07/2025	15:07:31.697	500		4.418
			500	4.418
			500	4.418
16/07/2025	15:06:35.797	65		4.418
			65	4.418
			65	4.418
16/07/2025	15:04:01.105	650		4.418
			650	4.418
			650	4.418
16/07/2025	15:02:49.927	200		4.418
			200	4.418
			200	4.418
16/07/2025	14:55:16.101	300		4.382
			300	4.382
			300	4.382
16/07/2025	14:49:29.745	2 500		4.382
			2 500	4.382
			1 500	4.382
			1 000	4.382
16/07/2025	14:45:33.611	226		4.418
			226	4.418
			226	4.418
16/07/2025	14:45:15.398	150		4.418
			150	4.418
			150	4.418
16/07/2025	14:43:23.015	600		4.418
			600	4.418
			600	4.418
16/07/2025	14:41:23.042	1 000		4.382
			1 000	4.382
			1 000	4.382
16/07/2025	14:40:11.342	90		4.418
			90	4.418
			90	4.418
16/07/2025	14:37:56.821	500		4.418
			500	4.418
			500	4.418
16/07/2025	14:37:41.780	120		4.418
			120	4.418
			120	4.418
16/07/2025	14:37:28.683	1 000		4.382
			876	4.382
			1 000	4.382
			124	4.382
16/07/2025	14:37:21.501	160		4.418
			160	4.418
			160	4.418
16/07/2025	14:36:48.919	3 000		4.416
			3 000	4.416
			3 000	4.416
16/07/2025	14:35:24.072	3 000		4.418
			3 000	4.418
			3 000	4.418
16/07/2025	14:34:22.892	50		4.418
			50	4.418
			50	4.418
16/07/2025	14:31:19.435	1 000		4.418
			1 000	4.418
			1 000	4.418
16/07/2025	14:30:02.879	250		4.418
			250	4.418
			250	4.418
16/07/2025	14:29:47.882	350		4.418
			350	4.418
			350	4.418
16/07/2025	14:29:03.503	180		4.418
			180	4.418
			180	4.418
16/07/2025	14:28:46.022	500		4.382
			91	4.382
			500	4.382
			409	4.382
16/07/2025	14:28:16.404	2 000		4.418
			2 000	4.418
			2 000	4.418
16/07/2025	14:25:38.508	250		4.418
			250	4.418
			250	4.418
16/07/2025	14:25:06.060	100		4.418
			100	4.418
			100	4.418
16/07/2025	14:24:24.056	440		4.418
			440	4.418
			440	4.418
16/07/2025	14:24:20.988	700		4.418
			700	4.418
			700	4.418
16/07/2025	14:23:18.643	200		4.418
			200	4.418
			200	4.418
16/07/2025	14:22:03.491	255		4.418
			255	4.418
			255	4.418
16/07/2025	14:20:38.725	4 570		4.416
			4 570	4.416
			4 570	4.416
16/07/2025	14:20:14.056	1 000		4.414
			1 000	4.414
			1 000	4.414
16/07/2025	14:19:59.307	165		4.416
			165	4.416
			165	4.416
16/07/2025	14:19:47.319	1 000		4.416
			1 000	4.416
			1 000	4.416
16/07/2025	14:17:03.647	300		4.416
			300	4.416
			300	4.416
16/07/2025	14:15:47.742	761		4.382
			761	4.382
			761	4.382
16/07/2025	14:15:22.710	3 019		4.382
			3 019	4.382
			19	4.382
			3 000	4.382
16/07/2025	14:14:02.121	619		4.398
			619	4.398
			619	4.398
16/07/2025	14:11:19.715	300		4.416
			300	4.416
			300	4.416
16/07/2025	14:09:29.058	300		4.416
			300	4.416
			300	4.416
16/07/2025	14:08:23.475	2 000		4.404
			2 000	4.404
			2 000	4.404
16/07/2025	14:08:18.227	3 000		4.404
			3 000	4.404
			3 000	4.404
16/07/2025	14:08:11.297	3 821		4.416
			2 000	4.416
			1 821	4.416
			3 821	4.416
16/07/2025	14:07:55.031	3 000		4.40
			3 000	4.40
			3 000	4.40
16/07/2025	14:06:16.600	2 250		4.40
			2 250	4.40
			2 250	4.40
16/07/2025	14:04:22.603	10		4.40
			10	4.40
			10	4.40
16/07/2025	14:02:47.317	2 500		4.40
			2 500	4.40
			2 500	4.40
16/07/2025	14:02:29.483	3 000		4.398
			3 000	4.398
			3 000	4.398
16/07/2025	14:02:08.884	200		4.398
			200	4.398
			200	4.398
16/07/2025	13:59:10.553	750		4.398
			750	4.398
			750	4.398
16/07/2025	13:56:57.676	2 646		4.398
			2 646	4.398
			2 646	4.398
16/07/2025	13:53:21.397	1 826		4.382
			1 826	4.382
			1 826	4.382
16/07/2025	13:53:15.943	450		4.382
			350	4.382
			100	4.382
			450	4.382
16/07/2025	13:47:45.132	105		4.382
			105	4.382
			105	4.382
16/07/2025	13:47:29.445	25		4.398
			25	4.398
			25	4.398
16/07/2025	13:45:49.214	25		4.398
			25	4.398
			25	4.398
16/07/2025	13:45:47.233	2 273		4.398
			2 273	4.398
			2 273	4.398
16/07/2025	13:40:00.808	1 867		4.382
			1 867	4.382
			1 867	4.382
16/07/2025	13:39:45.894	300		4.398
			300	4.398
			300	4.398
16/07/2025	13:39:42.975	25		4.398
			25	4.398
			25	4.398
16/07/2025	13:37:41.432	18		4.398
			18	4.398
			18	4.398
16/07/2025	13:37:34.787	244		4.382
			100	4.382
			144	4.382
			244	4.382
16/07/2025	13:37:00.567	1 000		4.398
			1 000	4.398
			1 000	4.398
16/07/2025	13:33:17.015	2 500		4.40
			2 500	4.40
			2 500	4.40
16/07/2025	13:32:46.535	100		4.398
			100	4.398
			100	4.398
16/07/2025	13:32:35.470	1 000		4.398
			1 000	4.398
			1 000	4.398
16/07/2025	13:31:36.370	1 000		4.398
			1 000	4.398
			1 000	4.398
16/07/2025	13:31:34.452	1 000		4.398
			1 000	4.398
			1 000	4.398
16/07/2025	13:31:25.709	114		4.398
			114	4.398
			114	4.398
16/07/2025	13:31:04.027	500		4.382
			500	4.382
			500	4.382
16/07/2025	13:29:20.269	300		4.398
			300	4.398
			300	4.398
16/07/2025	13:26:44.617	45		4.40
			45	4.40
			45	4.40
16/07/2025	13:23:11.410	100		4.382
			100	4.382
			100	4.382
16/07/2025	13:21:20.677	1 500		4.40
			1 500	4.40
			1 500	4.40
16/07/2025	13:19:31.473	600		4.40
			600	4.40
			600	4.40
16/07/2025	13:18:01.651	700		4.40
			700	4.40
			700	4.40
16/07/2025	13:13:56.041	5 000		4.40
			5 000	4.40
			5 000	4.40
16/07/2025	13:13:49.141	3 000		4.402
			3 000	4.402
			3 000	4.402
16/07/2025	13:12:22.799	2 000		4.402
			2 000	4.402
			2 000	4.402
16/07/2025	13:12:09.339	3 000		4.402
			3 000	4.402
			3 000	4.402
16/07/2025	13:11:29.576	1 000		4.402
			1 000	4.402
			900	4.402
			100	4.402
16/07/2025	13:11:23.095	3 000		4.402
			3 000	4.402
			3 000	4.402
16/07/2025	13:11:18.041	4 000		4.402
			4 000	4.402
			1 000	4.402
			3 000	4.402
16/07/2025	13:11:17.269	141		4.416
			141	4.416
			141	4.416
16/07/2025	13:10:27.757	300		4.402
			300	4.402
			300	4.402
16/07/2025	13:09:28.720	1 000		4.416
			1 000	4.416
			1 000	4.416
16/07/2025	13:08:16.985	50		4.416
			50	4.416
			50	4.416
16/07/2025	13:07:54.283	1 200		4.416
			1 200	4.416
			1 200	4.416
16/07/2025	13:07:47.647	50		4.416
			50	4.416
			50	4.416
16/07/2025	13:07:37.826	236		4.402
			236	4.402
			236	4.402
16/07/2025	13:04:16.558	20		4.416
			20	4.416
			20	4.416
16/07/2025	13:01:55.532	100		4.416
			100	4.416
			100	4.416
16/07/2025	13:00:18.156	2 000		4.412
			2 000	4.412
			1 000	4.412
			1 000	4.412
16/07/2025	12:59:54.566	2 000		4.412
			2 000	4.412
			2 000	4.412
16/07/2025	12:59:54.498	3 000		4.412
			3 000	4.412
			3 000	4.412
16/07/2025	12:59:35.281	500		4.416
			500	4.416
			500	4.416
16/07/2025	12:58:41.681	167		4.416
			167	4.416
			167	4.416
16/07/2025	12:58:40.175	1 800		4.416
			1 800	4.416
			1 800	4.416
16/07/2025	12:56:39.529	1 000		4.416
			1 000	4.416
			1 000	4.416
16/07/2025	12:55:53.120	50		4.416
			50	4.416
			50	4.416
16/07/2025	12:52:05.609	450		4.416
			450	4.416
			450	4.416
16/07/2025	12:50:10.958	500		4.416
			500	4.416
			500	4.416
16/07/2025	12:48:17.232	1		4.416
			1	4.416
			1	4.416
16/07/2025	12:47:34.979	100		4.416
			100	4.416
			100	4.416
16/07/2025	12:46:23.790	2 000		4.402
			2 000	4.402
			2 000	4.402
16/07/2025	12:46:08.638	1 000		4.40
			1 000	4.40
			1 000	4.40
16/07/2025	12:45:24.501	50		4.40
			50	4.40
			50	4.40
16/07/2025	12:44:48.874	2 000		4.40
			2 000	4.40
			2 000	4.40
16/07/2025	12:43:43.964	250		4.40
			250	4.40
			250	4.40
16/07/2025	12:43:20.432	520		4.40
			520	4.40
			520	4.40
16/07/2025	12:40:23.154	300		4.40
			300	4.40
			300	4.40

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: 642.10 / Ask: 642.90
Volume: 95 714
-9.41%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 18:35:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice