Tradegate Exchange

Almonty Industries Inc.

515

403

4.434

Date	Time	Volume	Order Volume	Price
15/07/2025	12:14:38.096	520		4.434
			520	4.434
			520	4.434
15/07/2025	12:12:22.512	29		4.434
			29	4.434
			29	4.434
15/07/2025	12:11:30.684	100		4.434
			100	4.434
			100	4.434
15/07/2025	12:11:14.153	1 000		4.434
			1 000	4.434
			1 000	4.434
15/07/2025	12:10:41.578	1 000		4.434
			1 000	4.434
			1 000	4.434
15/07/2025	12:09:58.735	25		4.434
			25	4.434
			25	4.434
15/07/2025	12:06:07.470	100		4.414
			100	4.414
			100	4.414
15/07/2025	12:04:16.053	220		4.418
			220	4.418
			220	4.418
15/07/2025	12:03:54.948	1 175		4.354
			1 175	4.354
			1 175	4.354
15/07/2025	12:03:54.942	3 800		4.384
			2 000	4.384
			1 000	4.384
			3 800	4.384
			50	4.384
			750	4.384
15/07/2025	12:03:23.999	750		4.39
			750	4.39
			750	4.39
15/07/2025	12:03:23.891	750		4.39
			750	4.39
			750	4.39
15/07/2025	12:02:04.037	506		4.438
			506	4.438
			506	4.438
15/07/2025	12:01:53.221	644		4.438
			644	4.438
			644	4.438
15/07/2025	12:01:40.300	267		4.39
			267	4.39
			260	4.39
			7	4.39
15/07/2025	12:01:32.073	445		4.438
			445	4.438
			445	4.438
15/07/2025	11:59:40.219	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	11:53:15.199	224		4.448
			224	4.448
			224	4.448
15/07/2025	11:53:03.832	250		4.448
			250	4.448
			250	4.448
15/07/2025	11:51:58.091	6 000		4.45
			6 000	4.45
			4 000	4.45
			2 000	4.45
15/07/2025	11:51:23.283	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	11:50:56.664	1 000		4.448
			1 000	4.448
			1 000	4.448
15/07/2025	11:49:36.207	4 000		4.45
			4 000	4.45
			3 800	4.45
			200	4.45
15/07/2025	11:49:33.253	15 737		4.57
			10 387	4.57
			1 500	4.57
			2 000	4.57
			15 737	4.57
			1 500	4.57
			350	4.57
15/07/2025	11:49:29.251	5 001		4.45
			4 000	4.45
			1	4.45
			5 001	4.45
			1 000	4.45
15/07/2025	11:49:19.007	1 001		4.42
			1 000	4.42
			1 001	4.42
			1	4.42
15/07/2025	11:48:57.509	550		4.448
			550	4.448
			550	4.448
15/07/2025	11:48:13.837	500		4.444
			500	4.444
			500	4.444
15/07/2025	11:48:01.496	334		4.444
			334	4.444
			334	4.444
15/07/2025	11:46:20.443	5 000		4.414
			1 000	4.414
			2 000	4.414
			2 000	4.414
			5 000	4.414
15/07/2025	11:43:24.010	2 000		4.45
			1 000	4.45
			800	4.45
			200	4.45
			2 000	4.45
15/07/2025	11:42:44.099	1 107		4.458
			1 107	4.458
			1 107	4.458
15/07/2025	11:42:41.730	1 000		4.458
			1 000	4.458
			1 000	4.458
15/07/2025	11:42:11.019	350		4.478
			350	4.478
			350	4.478
15/07/2025	11:41:43.181	27		4.528
			27	4.528
			27	4.528
15/07/2025	11:40:52.807	1 054		4.50
			334	4.50
			220	4.50
			1 054	4.50
			500	4.50
15/07/2025	11:40:08.476	561		4.578
			561	4.578
			561	4.578
15/07/2025	11:39:42.227	1 000		4.578
			1 000	4.578
			1 000	4.578
15/07/2025	11:39:11.596	200		4.578
			200	4.578
			200	4.578
15/07/2025	11:39:10.901	1 000		4.578
			1 000	4.578
			1 000	4.578
15/07/2025	11:39:00.720	1 000		4.578
			1 000	4.578
			1 000	4.578
15/07/2025	11:38:45.604	100		4.578
			100	4.578
			100	4.578
15/07/2025	11:38:28.075	655		4.578
			655	4.578
			655	4.578
15/07/2025	11:37:16.765	2 500		4.578
			56	4.578
			944	4.578
			1 500	4.578
			2 500	4.578
15/07/2025	11:36:52.838	4 500		4.54
			2 000	4.54
			2 500	4.54
			4 500	4.54
15/07/2025	11:36:50.653	1 000		4.53
			1 000	4.53
			1 000	4.53
15/07/2025	11:36:34.145	515		4.538
			515	4.538
			515	4.538
15/07/2025	11:36:29.240	500		4.538
			500	4.538
			500	4.538
15/07/2025	11:36:20.334	2 500		4.538
			1 500	4.538
			2 500	4.538
			1 000	4.538
15/07/2025	11:35:54.368	4 000		4.52
			4 000	4.52
			4 000	4.52
15/07/2025	11:35:42.675	1 000		4.518
			1 000	4.518
			1 000	4.518
15/07/2025	11:33:33.105	1 500		4.508
			1 500	4.508
			1 500	4.508
15/07/2025	11:33:12.590	1 500		4.518
			1 500	4.518
			1 500	4.518
15/07/2025	11:32:29.455	2 262		4.50
			2 262	4.50
			238	4.50
			1 124	4.50
			900	4.50
15/07/2025	11:32:21.520	238		4.502
			238	4.502
			238	4.502
15/07/2025	11:32:16.453	20		4.518
			20	4.518
			20	4.518
15/07/2025	11:29:18.363	333		4.46
			10	4.46
			167	4.46
			156	4.46
			333	4.46
15/07/2025	11:29:17.525	221		4.518
			221	4.518
			221	4.518
15/07/2025	11:28:51.153	1 500		4.528
			1 500	4.528
			1 500	4.528
15/07/2025	11:26:51.108	1 500		4.53
			1 500	4.53
			1 500	4.53
15/07/2025	11:26:47.194	2 500		4.52
			2 500	4.52
			2 000	4.52
			500	4.52
15/07/2025	11:26:42.907	1 500		4.50
			1 500	4.50
			500	4.50
			1 000	4.50
15/07/2025	11:26:39.002	1 500		4.498
			1 500	4.498
			1 500	4.498
15/07/2025	11:26:38.952	1 500		4.498
			1 500	4.498
			1 500	4.498
15/07/2025	11:26:37.822	1 400		4.498
			1 400	4.498
			1 400	4.498
15/07/2025	11:26:37.814	500		4.496
			500	4.496
			500	4.496
15/07/2025	11:26:32.949	65		4.496
			65	4.496
			65	4.496
15/07/2025	11:25:44.640	1 034		4.498
			1 034	4.498
			1 034	4.498
15/07/2025	11:25:42.437	400		4.498
			400	4.498
			400	4.498
15/07/2025	11:25:39.117	89		4.498
			89	4.498
			89	4.498
15/07/2025	11:24:53.725	200		4.50
			200	4.50
			200	4.50
15/07/2025	11:24:46.416	1 000		4.496
			1 000	4.496
			1 000	4.496
15/07/2025	11:24:45.225	1 000		4.488
			1 000	4.488
			1 000	4.488
15/07/2025	11:24:40.633	407		4.46
			407	4.46
			407	4.46
15/07/2025	11:24:38.232	1 000		4.478
			1 000	4.478
			1 000	4.478
15/07/2025	11:24:35.968	950		4.47
			950	4.47
			950	4.47
15/07/2025	11:24:34.091	2 500		4.46
			1 000	4.46
			1 500	4.46
			2 500	4.46
15/07/2025	11:24:10.938	1 500		4.458
			1 500	4.458
			1 500	4.458
15/07/2025	11:23:44.296	31		4.458
			31	4.458
			31	4.458
15/07/2025	11:22:48.732	222		4.458
			222	4.458
			222	4.458
15/07/2025	11:22:09.166	200		4.458
			200	4.458
			200	4.458
15/07/2025	11:20:45.345	1 500		4.42
			567	4.42
			200	4.42
			733	4.42
			1 500	4.42
15/07/2025	11:19:02.412	1 500		4.42
			1 500	4.42
			1 500	4.42
15/07/2025	11:16:08.165	2 500		4.47
			2 500	4.47
			2 500	4.47
15/07/2025	11:16:00.813	1 000		4.468
			1 000	4.468
			1 000	4.468
15/07/2025	11:15:57.685	500		4.468
			500	4.468
			500	4.468
15/07/2025	11:15:32.254	130		4.468
			130	4.468
			130	4.468
15/07/2025	11:15:22.576	20		4.468
			20	4.468
			20	4.468
15/07/2025	11:14:46.053	230		4.45
			230	4.45
			230	4.45
15/07/2025	11:14:39.607	1 400		4.46
			1 400	4.46
			1 400	4.46
15/07/2025	11:14:35.772	2 055		4.46
			2 000	4.46
			55	4.46
			2 055	4.46
15/07/2025	11:14:19.663	3 000		4.44
			3 000	4.44
			3 000	4.44
15/07/2025	11:13:26.525	4 000		4.43
			1 500	4.43
			1 500	4.43
			2 000	4.43
			500	4.43
			2 500	4.43
15/07/2025	11:10:38.165	650		4.39
			650	4.39
			650	4.39
15/07/2025	11:10:35.905	300		4.41
			300	4.41
			300	4.41
15/07/2025	11:08:01.137	1 910		4.418
			1 910	4.418
			1 910	4.418
15/07/2025	11:07:56.896	1 000		4.418
			1 000	4.418
			1 000	4.418
15/07/2025	11:07:49.996	22		4.418
			22	4.418
			22	4.418
15/07/2025	11:06:47.861	680		4.418
			680	4.418
			680	4.418
15/07/2025	11:04:59.047	80		4.418
			80	4.418
			80	4.418
15/07/2025	11:04:32.299	167		4.418
			167	4.418
			167	4.418
15/07/2025	11:04:20.010	434		4.418
			434	4.418
			434	4.418
15/07/2025	11:03:54.420	2 000		4.418
			2 000	4.418
			2 000	4.418
15/07/2025	11:03:29.031	600		4.39
			600	4.39
			600	4.39
15/07/2025	11:03:15.911	270		4.40
			270	4.40
			270	4.40
15/07/2025	11:03:04.086	129		4.398
			129	4.398
			129	4.398
15/07/2025	11:02:45.224	10		4.39
			10	4.39
			10	4.39
15/07/2025	11:02:38.249	150		4.398
			150	4.398
			150	4.398
15/07/2025	11:01:21.240	30		4.398
			30	4.398
			30	4.398
15/07/2025	11:01:02.431	270		4.398
			270	4.398
			270	4.398
15/07/2025	11:00:31.656	1 500		4.39
			300	4.39
			1 200	4.39
			1 500	4.39
15/07/2025	11:00:11.728	1 500		4.388
			1 500	4.388
			1 500	4.388
15/07/2025	11:00:03.768	100		4.388
			100	4.388
			100	4.388
15/07/2025	10:57:15.703	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	10:57:08.184	2 000		4.386
			2 000	4.386
			2 000	4.386
15/07/2025	10:57:01.259	2 000		4.384
			2 000	4.384
			2 000	4.384
15/07/2025	10:56:56.716	114		4.384
			114	4.384
			114	4.384
15/07/2025	10:56:56.224	200		4.384
			200	4.384
			200	4.384
15/07/2025	10:56:49.184	270		4.384
			270	4.384
			270	4.384
15/07/2025	10:55:40.795	100		4.384
			100	4.384
			100	4.384
15/07/2025	10:53:33.082	100		4.384
			100	4.384
			100	4.384
15/07/2025	10:53:09.835	475		4.382
			475	4.382
			475	4.382
15/07/2025	10:52:48.063	33		4.382
			33	4.382
			33	4.382
15/07/2025	10:50:45.088	444		4.384
			444	4.384
			444	4.384
15/07/2025	10:50:38.290	2 000		4.384
			2 000	4.384
			2 000	4.384
15/07/2025	10:50:11.044	500		4.384
			500	4.384
			500	4.384
15/07/2025	10:49:00.868	340		4.384
			340	4.384
			340	4.384
15/07/2025	10:48:14.185	1 000		4.384
			1 000	4.384
			1 000	4.384
15/07/2025	10:48:10.010	110		4.384
			110	4.384
			110	4.384
15/07/2025	10:47:32.618	60		4.384
			60	4.384
			60	4.384
15/07/2025	10:47:19.583	500		4.384
			500	4.384
			500	4.384
15/07/2025	10:47:14.390	200		4.354
			200	4.354
			200	4.354
15/07/2025	10:43:22.371	1 500		4.374
			1 500	4.374
			1 500	4.374
15/07/2025	10:43:14.026	436		4.376
			250	4.376
			116	4.376
			70	4.376
			436	4.376
15/07/2025	10:42:29.645	2 000		4.384
			2 000	4.384
			2 000	4.384
15/07/2025	10:42:13.435	1 100		4.38
			1 100	4.38
			1 100	4.38
15/07/2025	10:42:07.794	1 000		4.378
			1 000	4.378
			1 000	4.378
15/07/2025	10:40:39.086	151		4.384
			151	4.384
			151	4.384
15/07/2025	10:40:23.368	1 651		4.38
			1 651	4.38
			1 651	4.38
15/07/2025	10:40:20.548	1 000		4.354
			1 000	4.354
			600	4.354
			100	4.354
			250	4.354
			50	4.354
15/07/2025	10:36:41.779	1 000		4.372
			1 000	4.372
			1 000	4.372
15/07/2025	10:36:09.481	230		4.372
			230	4.372
			230	4.372
15/07/2025	10:35:20.695	150		4.372
			150	4.372
			150	4.372
15/07/2025	10:33:50.545	145		4.376
			145	4.376
			145	4.376
15/07/2025	10:33:37.471	500		4.378
			500	4.378
			500	4.378
15/07/2025	10:33:12.802	1 500		4.37
			1 500	4.37
			1 500	4.37
15/07/2025	10:33:08.664	1 000		4.368
			1 000	4.368
			1 000	4.368
15/07/2025	10:33:01.616	1 500		4.368
			1 500	4.368
			1 500	4.368
15/07/2025	10:32:38.599	300		4.378
			300	4.378
			300	4.378
15/07/2025	10:32:37.816	502		4.378
			502	4.378
			502	4.378
15/07/2025	10:31:51.336	910		4.378
			910	4.378
			910	4.378
15/07/2025	10:31:05.849	185		4.378
			185	4.378
			185	4.378
15/07/2025	10:29:44.458	115		4.378
			115	4.378
			115	4.378
15/07/2025	10:28:29.155	50		4.378
			50	4.378
			50	4.378
15/07/2025	10:28:05.851	250		4.378
			250	4.378
			250	4.378
15/07/2025	10:27:23.432	300		4.378
			300	4.378
			300	4.378
15/07/2025	10:27:11.356	667		4.378
			667	4.378
			667	4.378
15/07/2025	10:27:11.260	667		4.382
			667	4.382
			667	4.382
15/07/2025	10:26:39.803	667		4.382
			667	4.382
			667	4.382
15/07/2025	10:26:06.952	1 000		4.384
			1 000	4.384
			1 000	4.384
15/07/2025	10:25:32.459	2 000		4.384
			2 000	4.384
			2 000	4.384
15/07/2025	10:23:37.514	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	10:22:23.654	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	10:20:46.488	250		4.388
			250	4.388
			250	4.388
15/07/2025	10:18:58.284	1 228		4.388
			1 228	4.388
			1 228	4.388
15/07/2025	10:18:34.284	1 400		4.388
			1 400	4.388
			1 400	4.388
15/07/2025	10:18:07.703	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	10:17:48.752	250		4.388
			250	4.388
			250	4.388
15/07/2025	10:14:43.219	150		4.388
			150	4.388
			150	4.388
15/07/2025	10:13:56.003	1 667		4.38
			1 667	4.38
			1 667	4.38
15/07/2025	10:13:52.047	1 667		4.382
			1 667	4.382
			1 667	4.382
15/07/2025	10:13:50.266	200		4.38
			200	4.38
			200	4.38
15/07/2025	10:12:05.472	182		4.388
			182	4.388
			182	4.388
15/07/2025	10:11:58.170	2 000		4.348
			200	4.348
			2 000	4.348
			1 800	4.348
15/07/2025	10:11:00.773	43		4.388
			43	4.388
			43	4.388
15/07/2025	10:07:42.365	350		4.388
			150	4.388
			350	4.388
			200	4.388
15/07/2025	10:07:38.846	120		4.388
			120	4.388
			120	4.388
15/07/2025	10:06:05.811	3 000		4.348
			3 000	4.348
			3 000	4.348
15/07/2025	10:05:57.941	1 700		4.348
			1 400	4.348
			300	4.348
			1 700	4.348
15/07/2025	10:05:57.904	300		4.352
			300	4.352
			300	4.352
15/07/2025	10:05:37.930	250		4.366
			150	4.366
			100	4.366
			250	4.366
15/07/2025	10:02:39.722	3 000		4.348
			200	4.348
			2 800	4.348
			3 000	4.348
15/07/2025	10:00:42.481	190		4.388
			190	4.388
			190	4.388
15/07/2025	10:00:40.598	198		4.342
			198	4.342
			198	4.342
15/07/2025	10:00:25.124	1 250		4.35
			1 250	4.35
			250	4.35
			1 000	4.35
15/07/2025	09:58:48.069	2 000		4.388
			2 000	4.388
			2 000	4.388
15/07/2025	09:58:23.014	6		4.388
			6	4.388
			6	4.388
15/07/2025	09:55:31.416	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	09:54:58.585	10		4.388
			10	4.388
			10	4.388
15/07/2025	09:54:44.623	100		4.388
			100	4.388
			100	4.388
15/07/2025	09:52:22.766	1 000		4.388
			1 000	4.388
			1 000	4.388
15/07/2025	09:50:53.869	500		4.332
			500	4.332
			500	4.332
15/07/2025	09:49:44.962	300		4.384
			300	4.384
			300	4.384
15/07/2025	09:49:13.798	5 000		4.376
			1 000	4.376
			3 000	4.376
			4 000	4.376
			2 000	4.376
15/07/2025	09:48:21.274	3 000		4.378
			3 000	4.378
			3 000	4.378
15/07/2025	09:47:23.263	50		4.384
			50	4.384
			50	4.384
15/07/2025	09:46:46.958	2 000		4.378
			2 000	4.378
			2 000	4.378
15/07/2025	09:46:46.389	1 000		4.384
			1 000	4.384
			1 000	4.384
15/07/2025	09:45:39.051	122		4.384
			122	4.384
			122	4.384
15/07/2025	09:45:36.422	28		4.384
			28	4.384
			28	4.384
15/07/2025	09:45:30.095	100		4.378
			100	4.378
			100	4.378
15/07/2025	09:42:04.775	1 600		4.384
			1 600	4.384
			1 600	4.384
15/07/2025	09:42:04.769	2 000		4.378
			2 000	4.378
			2 000	4.378
15/07/2025	09:40:29.248	1 491		4.378
			1 491	4.378
			1 491	4.378
15/07/2025	09:40:03.127	2 710		4.378
			2 710	4.378
			2 710	4.378
15/07/2025	09:39:51.778	1 000		4.378
			1 000	4.378
			1 000	4.378
15/07/2025	09:39:51.712	1 000		4.376
			1 000	4.376
			1 000	4.376
15/07/2025	09:38:46.025	1 000		4.376
			1 000	4.376
			1 000	4.376
15/07/2025	09:38:06.019	500		4.332
			500	4.332
			500	4.332
15/07/2025	09:35:46.017	100		4.376
			100	4.376
			100	4.376
15/07/2025	09:35:45.919	1 000		4.376
			1 000	4.376
			1 000	4.376
15/07/2025	09:35:33.215	200		4.332
			200	4.332
			200	4.332
15/07/2025	09:34:21.861	1 000		4.358
			1 000	4.358
			1 000	4.358
15/07/2025	09:34:19.229	500		4.356
			500	4.356
			500	4.356
15/07/2025	09:32:39.843	1 000		4.356
			1 000	4.356
			1 000	4.356
15/07/2025	09:29:10.677	115		4.376
			115	4.376
			115	4.376
15/07/2025	09:28:44.502	280		4.382
			130	4.382
			280	4.382
			150	4.382
15/07/2025	09:28:43.141	2 000		4.382
			2 000	4.382
			2 000	4.382
15/07/2025	09:28:26.389	2 000		4.386
			2 000	4.386
			2 000	4.386
15/07/2025	09:28:26.158	500		4.386
			500	4.386
			500	4.386
15/07/2025	09:28:11.567	1 050		4.386
			1 050	4.386
			900	4.386
			150	4.386
15/07/2025	09:27:37.411	3 000		4.36
			300	4.36
			700	4.36
			2 000	4.36
			3 000	4.36
15/07/2025	09:25:43.352	1 011		4.372
			1 011	4.372
			1 011	4.372
15/07/2025	09:25:26.939	2 000		4.372
			2 000	4.372
			2 000	4.372
15/07/2025	09:25:14.597	500		4.386
			500	4.386
			500	4.386
15/07/2025	09:24:55.641	1 800		4.38
			1 800	4.38
			1 200	4.38
			600	4.38
15/07/2025	09:24:37.232	1 200		4.382
			1 200	4.382
			1 200	4.382
15/07/2025	09:24:31.904	250		4.386
			250	4.386
			250	4.386
15/07/2025	09:24:24.088	1 000		4.382
			1 000	4.382
			1 000	4.382
15/07/2025	09:24:18.678	700		4.386
			700	4.386
			700	4.386
15/07/2025	09:24:01.562	144		4.386
			144	4.386
			144	4.386
15/07/2025	09:23:47.450	2 000		4.388
			2 000	4.388
			2 000	4.388
15/07/2025	09:23:45.652	3 000		4.38
			1 566	4.38
			1 434	4.38
			3 000	4.38
15/07/2025	09:23:39.604	3 000		4.378
			3 000	4.378
			3 000	4.378
15/07/2025	09:20:35.858	2 000		4.372
			2 000	4.372
			2 000	4.372
15/07/2025	09:20:33.015	1 200		4.378
			1 200	4.378
			1 200	4.378
15/07/2025	09:19:37.568	1 000		4.374
			1 000	4.374
			1 000	4.374
15/07/2025	09:19:34.640	10		4.332
			10	4.332
			10	4.332
15/07/2025	09:18:52.850	1 200		4.378
			1 200	4.378
			1 200	4.378
15/07/2025	09:18:36.579	120		4.378
			120	4.378
			120	4.378
15/07/2025	09:17:20.932	100		4.374
			100	4.374
			100	4.374
15/07/2025	09:17:05.028	350		4.374
			350	4.374
			350	4.374
15/07/2025	09:16:46.278	100		4.374
			100	4.374
			100	4.374
15/07/2025	09:15:41.148	1 000		4.378
			1 000	4.378
			1 000	4.378
15/07/2025	09:15:37.387	330		4.378
			330	4.378
			330	4.378
15/07/2025	09:14:46.106	300		4.378
			300	4.378
			300	4.378
15/07/2025	09:14:34.312	200		4.378
			200	4.378
			200	4.378
15/07/2025	09:14:23.315	100		4.378
			100	4.378
			100	4.378
15/07/2025	09:14:09.649	1 500		4.378
			1 500	4.378
			1 500	4.378
15/07/2025	09:13:43.427	55		4.368
			55	4.368
			55	4.368
15/07/2025	09:13:41.174	1 900		4.352
			1 900	4.352
			1 900	4.352
15/07/2025	09:13:38.221	4 500		4.35
			1 500	4.35
			4 500	4.35
			3 000	4.35
15/07/2025	09:13:27.964	1 000		4.348
			1 000	4.348
			1 000	4.348
15/07/2025	09:13:26.047	459		4.348
			459	4.348
			459	4.348
15/07/2025	09:13:24.432	2 000		4.348
			2 000	4.348
			2 000	4.348
15/07/2025	09:12:58.881	100		4.348
			100	4.348
			100	4.348
15/07/2025	09:12:56.045	12		4.348
			12	4.348
			12	4.348
15/07/2025	09:12:43.755	100		4.348
			100	4.348
			100	4.348
15/07/2025	09:12:33.099	3 500		4.348
			576	4.348
			2 924	4.348
			2 000	4.348
			1 500	4.348
15/07/2025	09:12:30.746	18 331		4.34
			18 331	4.34
			17 331	4.34
			1 000	4.34
15/07/2025	09:12:24.183	3 100		4.338
			300	4.338
			2 800	4.338
			1 100	4.338
			2 000	4.338
15/07/2025	09:11:17.335	3 000		4.338
			3 000	4.338
			3 000	4.338
15/07/2025	09:10:57.747	1 000		4.338
			1 000	4.338
			1 000	4.338
15/07/2025	09:10:06.530	584		4.338
			584	4.338
			584	4.338
15/07/2025	09:09:39.221	2 000		4.33
			2 000	4.33
			1 000	4.33
			1 000	4.33
15/07/2025	09:08:58.914	1 000		4.328
			1 000	4.328
			1 000	4.328
15/07/2025	09:06:53.259	40		4.324
			40	4.324
			40	4.324
15/07/2025	09:06:37.050	1 000		4.324
			1 000	4.324
			1 000	4.324
15/07/2025	09:06:20.931	220		4.324
			220	4.324
			220	4.324
15/07/2025	09:05:20.968	150		4.324
			150	4.324
			150	4.324
15/07/2025	09:05:19.438	100		4.324
			100	4.324
			100	4.324
15/07/2025	09:05:10.934	600		4.324
			600	4.324
			600	4.324
15/07/2025	09:04:50.397	461		4.266
			461	4.266
			461	4.266
15/07/2025	09:04:47.581	700		4.28
			700	4.28
			700	4.28
15/07/2025	09:04:31.849	3 650		4.328
			3 650	4.328
			3 650	4.328
15/07/2025	09:04:07.904	150		4.328
			150	4.328
			150	4.328
15/07/2025	09:03:27.266	1 000		4.338
			1 000	4.338
			1 000	4.338
15/07/2025	09:03:14.159	600		4.338
			600	4.338
			600	4.338
15/07/2025	09:01:56.140	15 804		4.30
			4	4.30
			3 000	4.30
			15 000	4.30
			12 804	4.30
			300	4.30
			500	4.30
15/07/2025	09:00:20.280	2 000		4.302
			2 000	4.302
			2 000	4.302
15/07/2025	09:00:20.205	3 000		4.302
			3 000	4.302
			3 000	4.302
15/07/2025	09:00:12.251	461		4.328
			461	4.328
			461	4.328
15/07/2025	09:00:00.966	3 000		4.302
			3 000	4.302
			3 000	4.302
15/07/2025	08:59:36.212	2 000		4.302
			2 000	4.302
			2 000	4.302
15/07/2025	08:59:25.262	200		4.338
			200	4.338
			200	4.338
15/07/2025	08:59:16.776	2 000		4.302
			2 000	4.302
			2 000	4.302
15/07/2025	08:59:03.595	3 000		4.302
			3 000	4.302
			3 000	4.302
15/07/2025	08:58:02.786	3 000		4.302
			3 000	4.302
			3 000	4.302
15/07/2025	08:56:36.999	3 000		4.302
			3 000	4.302
			3 000	4.302
15/07/2025	08:55:47.155	270		4.338
			270	4.338
			270	4.338
15/07/2025	08:54:17.787	428		4.302
			428	4.302
			428	4.302
15/07/2025	08:54:04.583	667		4.338
			667	4.338
			667	4.338
15/07/2025	08:53:57.835	1 266		4.302
			1 266	4.302
			1 266	4.302
15/07/2025	08:53:20.101	3 000		4.338
			3 000	4.338
			3 000	4.338
15/07/2025	08:53:19.307	3 000		4.338
			1 500	4.338
			300	4.338
			1 200	4.338
			3 000	4.338
15/07/2025	08:50:26.211	1 500		4.328
			1 500	4.328
			1 500	4.328
15/07/2025	08:50:23.842	1 500		4.32
			1 500	4.32
			1 500	4.32
15/07/2025	08:49:15.873	1 500		4.318
			1 500	4.318
			1 500	4.318
15/07/2025	08:49:15.038	2 500		4.318
			1 000	4.318
			2 500	4.318
			1 500	4.318
15/07/2025	08:48:33.101	200		4.266
			200	4.266
			200	4.266
15/07/2025	08:47:22.179	40		4.318
			40	4.318
			40	4.318
15/07/2025	08:45:33.974	1 000		4.318
			1 000	4.318
			1 000	4.318
15/07/2025	08:45:33.562	654		4.266
			354	4.266
			654	4.266
			300	4.266
15/07/2025	08:43:57.497	1 000		4.324
			1 000	4.324
			1 000	4.324
15/07/2025	08:43:46.442	4		4.326
			4	4.326
			4	4.326
15/07/2025	08:43:45.842	1 500		4.288
			1 500	4.288
			1 500	4.288
15/07/2025	08:42:56.893	134		4.336
			134	4.336
			134	4.336
15/07/2025	08:42:43.229	450		4.336
			450	4.336
			450	4.336
15/07/2025	08:41:58.881	710		4.338
			710	4.338
			710	4.338
15/07/2025	08:39:14.093	51		4.338
			51	4.338
			51	4.338

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: 2.195 / Ask: 2.22
Volume: 14 016 574
+14.43%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 12:16:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice