Tradegate Exchange

Almonty Industries Inc.

681

493

7.20

Date	Time	Volume	Order Volume	Price
19/12/2025	21:57:24.521	2 000		7.20
			2 000	7.20
			2 000	7.20
19/12/2025	21:50:04.518	1 000		7.15
			1 000	7.15
			1 000	7.15
19/12/2025	21:46:42.036	38		7.17
			38	7.17
			38	7.17
19/12/2025	21:45:02.716	600		7.13
			600	7.13
			600	7.13
19/12/2025	21:41:02.862	7 000		7.15
			1 000	7.15
			6 000	7.15
			7 000	7.15
19/12/2025	21:38:18.472	10		7.18
			10	7.18
			10	7.18
19/12/2025	21:25:59.513	80		7.16
			80	7.16
			80	7.16
19/12/2025	21:25:24.472	1 500		7.15
			1 500	7.15
			1 500	7.15
19/12/2025	21:22:54.203	2 300		7.09
			2 300	7.09
			2 300	7.09
19/12/2025	21:22:46.658	6 666		7.08
			6 666	7.08
			6 666	7.08
19/12/2025	21:21:16.571	500		7.10
			500	7.10
			500	7.10
19/12/2025	21:19:02.781	94		7.10
			94	7.10
			94	7.10
19/12/2025	21:12:14.117	2 112		7.07
			112	7.07
			2 112	7.07
			2 000	7.07
19/12/2025	21:11:51.852	8 000		7.08
			8 000	7.08
			8 000	7.08
19/12/2025	21:02:29.628	812		7.12
			812	7.12
			812	7.12
19/12/2025	21:02:05.756	8 000		7.12
			8 000	7.12
			8 000	7.12
19/12/2025	21:00:02.319	200		7.13
			200	7.13
			200	7.13
19/12/2025	20:57:03.312	560		7.09
			560	7.09
			560	7.09
19/12/2025	20:56:55.354	1 414		7.08
			1 414	7.08
			1 414	7.08
19/12/2025	20:55:34.345	1 200		7.07
			1 200	7.07
			1 200	7.07
19/12/2025	20:55:33.515	1 412		7.07
			1 412	7.07
			412	7.07
			1 000	7.07
19/12/2025	20:54:22.659	282		7.08
			282	7.08
			282	7.08
19/12/2025	20:53:45.983	1 000		7.07
			1 000	7.07
			1 000	7.07
19/12/2025	20:50:31.533	300		7.08
			300	7.08
			300	7.08
19/12/2025	20:49:15.011	5 500		7.10
			500	7.10
			5 500	7.10
			5 000	7.10
19/12/2025	20:49:07.495	400		7.11
			400	7.11
			400	7.11
19/12/2025	20:40:25.693	150		7.12
			150	7.12
			150	7.12
19/12/2025	20:40:23.143	1 685		7.12
			1 685	7.12
			1 685	7.12
19/12/2025	20:38:46.935	80		7.14
			80	7.14
			80	7.14
19/12/2025	20:29:00.096	762		7.15
			762	7.15
			762	7.15
19/12/2025	20:27:28.257	101		7.16
			101	7.16
			101	7.16
19/12/2025	20:23:44.228	1 000		7.17
			1 000	7.17
			1 000	7.17
19/12/2025	20:15:37.840	500		7.15
			500	7.15
			500	7.15
19/12/2025	20:13:03.375	500		7.15
			500	7.15
			500	7.15
19/12/2025	20:10:28.761	300		7.17
			300	7.17
			300	7.17
19/12/2025	20:08:49.353	904		7.18
			904	7.18
			904	7.18
19/12/2025	20:07:46.057	1 056		7.19
			1 056	7.19
			100	7.19
			956	7.19
19/12/2025	20:06:45.600	400		7.10
			400	7.10
			300	7.10
			100	7.10
19/12/2025	20:00:57.011	200		7.20
			100	7.20
			100	7.20
			200	7.20
19/12/2025	19:49:57.354	10		7.21
			10	7.21
			10	7.21
19/12/2025	19:46:29.767	500		7.09
			500	7.09
			500	7.09
19/12/2025	19:45:35.109	11 095		7.10
			2 000	7.10
			1 600	7.10
			800	7.10
			509	7.10
			1 000	7.10
			1 000	7.10
			150	7.10
			4 736	7.10
			7 000	7.10
			900	7.10
			250	7.10
			1 000	7.10
			1 000	7.10
			245	7.10
19/12/2025	19:45:35.050	400		7.10
			49	7.10
			51	7.10
			400	7.10
			300	7.10
19/12/2025	19:45:35.007	792		7.21
			792	7.21
			792	7.21
19/12/2025	19:45:16.480	8 000		7.21
			8 000	7.21
			8 000	7.21
19/12/2025	19:44:24.676	2 000		7.21
			2 000	7.21
			1 208	7.21
			100	7.21
			692	7.21
19/12/2025	19:39:57.209	120		7.26
			120	7.26
			120	7.26
19/12/2025	19:38:16.013	340		7.26
			340	7.26
			240	7.26
			100	7.26
19/12/2025	19:35:14.004	1 689		7.22
			1 689	7.22
			1 589	7.22
			100	7.22
19/12/2025	19:31:43.316	400		7.27
			300	7.27
			400	7.27
			100	7.27
19/12/2025	19:29:35.284	1 662		7.27
			1 662	7.27
			1 662	7.27
19/12/2025	19:25:46.897	18		7.22
			18	7.22
			18	7.22
19/12/2025	19:25:46.832	360		7.22
			360	7.22
			360	7.22
19/12/2025	19:25:44.743	3 600		7.23
			3 600	7.23
			3 600	7.23
19/12/2025	19:25:40.661	4 000		7.24
			4 000	7.24
			4 000	7.24
19/12/2025	19:25:29.336	2 000		7.24
			2 000	7.24
			2 000	7.24
19/12/2025	19:22:08.308	150		7.24
			150	7.24
			150	7.24
19/12/2025	19:20:51.768	20 000		7.25
			5 000	7.25
			15 000	7.25
			20 000	7.25
19/12/2025	19:17:29.010	5 000		7.26
			4 320	7.26
			5 000	7.26
			680	7.26
19/12/2025	19:14:27.114	2 359		7.26
			2 359	7.26
			2 359	7.26
19/12/2025	18:59:50.501	900		7.26
			900	7.26
			900	7.26
19/12/2025	18:58:54.287	4 000		7.27
			500	7.27
			500	7.27
			3 000	7.27
			4 000	7.27
19/12/2025	18:55:35.029	200		7.27
			100	7.27
			100	7.27
			200	7.27
19/12/2025	18:51:53.021	2 000		7.31
			2 000	7.31
			2 000	7.31
19/12/2025	18:50:39.309	200		7.32
			200	7.32
			200	7.32
19/12/2025	18:35:20.344	250		7.34
			100	7.34
			150	7.34
			250	7.34
19/12/2025	18:33:43.889	3 000		7.30
			500	7.30
			3 000	7.30
			582	7.30
			1 918	7.30
19/12/2025	18:25:26.419	1 250		7.28
			650	7.28
			1 250	7.28
			500	7.28
			100	7.28
19/12/2025	18:10:24.790	272		7.33
			272	7.33
			272	7.33
19/12/2025	18:06:07.019	1 136		7.27
			136	7.27
			1 136	7.27
			500	7.27
			500	7.27
19/12/2025	18:03:37.372	66		7.30
			66	7.30
			66	7.30
19/12/2025	17:57:43.650	300		7.33
			300	7.33
			300	7.33
19/12/2025	17:53:50.237	200		7.27
			200	7.27
			200	7.27
19/12/2025	17:50:51.989	205		7.32
			204	7.32
			1	7.32
			205	7.32
19/12/2025	17:41:45.279	1 000		7.27
			400	7.27
			1 000	7.27
			600	7.27
19/12/2025	17:39:04.646	51		7.27
			51	7.27
			51	7.27
19/12/2025	17:30:10.717	100		7.37
			100	7.37
			100	7.37
19/12/2025	17:29:07.355	300		7.28
			300	7.28
			300	7.28
19/12/2025	17:26:35.743	2 000		7.35
			1 500	7.35
			500	7.35
			2 000	7.35
19/12/2025	17:26:29.243	4 000		7.31
			4 000	7.31
			4 000	7.31
19/12/2025	17:26:27.061	4 000		7.31
			4 000	7.31
			4 000	7.31
19/12/2025	17:25:17.092	520		7.31
			520	7.31
			520	7.31
19/12/2025	17:24:42.826	540		7.31
			540	7.31
			540	7.31
19/12/2025	17:24:42.273	2 742		7.31
			2 742	7.31
			2 742	7.31
19/12/2025	17:18:24.774	3 000		7.25
			2 700	7.25
			3 000	7.25
			300	7.25
19/12/2025	17:16:29.463	137		7.31
			137	7.31
			137	7.31
19/12/2025	17:14:15.435	250		7.29
			250	7.29
			250	7.29
19/12/2025	17:11:51.663	2 000		7.28
			2 000	7.28
			2 000	7.28
19/12/2025	17:11:05.791	1 369		7.27
			1 369	7.27
			1 369	7.27
19/12/2025	17:09:00.095	4 000		7.30
			4 000	7.30
			4 000	7.30
19/12/2025	17:08:35.482	1 835		7.30
			1 835	7.30
			1 835	7.30
19/12/2025	17:08:24.634	1 000		7.30
			1 000	7.30
			1 000	7.30
19/12/2025	17:08:03.089	500		7.31
			500	7.31
			500	7.31
19/12/2025	17:02:42.606	400		7.25
			400	7.25
			400	7.25
19/12/2025	16:59:09.081	5 000		7.26
			5 000	7.26
			5 000	7.26
19/12/2025	16:57:11.131	2 254		7.26
			2 254	7.26
			2 254	7.26
19/12/2025	16:55:59.598	2 000		7.26
			2 000	7.26
			1 000	7.26
			1 000	7.26
19/12/2025	16:51:45.006	2 000		7.31
			2 000	7.31
			2 000	7.31
19/12/2025	16:51:13.864	500		7.31
			500	7.31
			500	7.31
19/12/2025	16:49:40.271	1 000		7.27
			500	7.27
			500	7.27
			1 000	7.27
19/12/2025	16:48:23.785	3 000		7.27
			3 000	7.27
			3 000	7.27
19/12/2025	16:47:31.075	34		7.33
			34	7.33
			34	7.33
19/12/2025	16:44:55.283	723		7.27
			723	7.27
			723	7.27
19/12/2025	16:44:17.995	300		7.32
			300	7.32
			300	7.32
19/12/2025	16:42:43.445	200		7.33
			200	7.33
			200	7.33
19/12/2025	16:42:07.625	300		7.33
			300	7.33
			300	7.33
19/12/2025	16:42:01.884	2 035		7.37
			2 035	7.37
			2 035	7.37
19/12/2025	16:36:00.896	300		7.36
			300	7.36
			300	7.36
19/12/2025	16:31:43.644	2 000		7.36
			2 000	7.36
			2 000	7.36
19/12/2025	16:31:15.391	157		7.36
			157	7.36
			157	7.36
19/12/2025	16:29:06.936	2 000		7.31
			2 000	7.31
			2 000	7.31
19/12/2025	16:28:05.516	300		7.30
			300	7.30
			300	7.30
19/12/2025	16:28:01.835	60		7.34
			60	7.34
			60	7.34
19/12/2025	16:27:14.266	500		7.30
			500	7.30
			500	7.30
19/12/2025	16:26:39.411	200		7.30
			200	7.30
			200	7.30
19/12/2025	16:25:09.967	800		7.30
			233	7.30
			567	7.30
			800	7.30
19/12/2025	16:24:28.197	800		7.29
			800	7.29
			800	7.29
19/12/2025	16:22:41.392	2 754		7.26
			2 754	7.26
			2 754	7.26
19/12/2025	16:16:45.255	250		7.30
			250	7.30
			250	7.30
19/12/2025	16:15:30.990	1 000		7.26
			1 000	7.26
			594	7.26
			406	7.26
19/12/2025	16:15:30.916	452		7.26
			114	7.26
			338	7.26
			452	7.26
19/12/2025	16:15:09.489	5 000		7.31
			5 000	7.31
			5 000	7.31
19/12/2025	16:13:45.801	1 690		7.32
			1 690	7.32
			1 690	7.32
19/12/2025	16:12:23.743	10		7.35
			10	7.35
			10	7.35
19/12/2025	16:08:59.532	2 993		7.35
			2 993	7.35
			2 993	7.35
19/12/2025	16:08:28.489	50		7.32
			50	7.32
			50	7.32
19/12/2025	16:08:19.523	2 721		7.37
			2 721	7.37
			2 721	7.37
19/12/2025	16:02:30.769	650		7.35
			650	7.35
			650	7.35
19/12/2025	15:56:51.152	770		7.34
			770	7.34
			770	7.34
19/12/2025	15:56:50.826	3 200		7.35
			3 200	7.35
			3 200	7.35
19/12/2025	15:56:38.167	3 000		7.35
			3 000	7.35
			3 000	7.35
19/12/2025	15:54:18.680	11		7.41
			11	7.41
			11	7.41
19/12/2025	15:53:52.735	50		7.41
			50	7.41
			50	7.41
19/12/2025	15:53:36.088	470		7.39
			470	7.39
			470	7.39
19/12/2025	15:53:05.616	1 200		7.41
			1 200	7.41
			1 200	7.41
19/12/2025	15:52:46.935	400		7.35
			100	7.35
			300	7.35
			400	7.35
19/12/2025	15:52:39.825	2 060		7.43
			2 060	7.43
			2 060	7.43
19/12/2025	15:52:27.703	200		7.35
			200	7.35
			200	7.35
19/12/2025	15:52:05.164	1 000		7.42
			1 000	7.42
			1 000	7.42
19/12/2025	15:49:53.515	100		7.38
			100	7.38
			100	7.38
19/12/2025	15:49:21.639	100		7.43
			100	7.43
			100	7.43
19/12/2025	15:47:56.171	350		7.38
			350	7.38
			350	7.38
19/12/2025	15:47:12.362	750		7.39
			750	7.39
			750	7.39
19/12/2025	15:45:19.409	1 000		7.43
			1 000	7.43
			1 000	7.43
19/12/2025	15:43:41.266	1 500		7.43
			1 500	7.43
			1 500	7.43
19/12/2025	15:43:14.541	1 373		7.49
			1 373	7.49
			1 373	7.49
19/12/2025	15:42:21.536	67		7.49
			67	7.49
			67	7.49
19/12/2025	15:40:28.469	1 800		7.46
			1 800	7.46
			1 800	7.46
19/12/2025	15:39:00.132	200		7.43
			200	7.43
			200	7.43
19/12/2025	15:38:09.526	2 500		7.43
			2 500	7.43
			2 500	7.43
19/12/2025	15:37:15.293	4 305		7.52
			625	7.52
			4 305	7.52
			3 680	7.52
19/12/2025	15:37:03.000	1 000		7.52
			1 000	7.52
			1 000	7.52
19/12/2025	15:36:57.035	3 200		7.54
			2 700	7.54
			500	7.54
			3 200	7.54
19/12/2025	15:36:17.371	200		7.47
			200	7.47
			200	7.47
19/12/2025	15:35:12.907	400		7.47
			400	7.47
			400	7.47
19/12/2025	15:34:58.268	1 400		7.47
			1 400	7.47
			1 400	7.47
19/12/2025	15:33:00.649	550		7.55
			550	7.55
			550	7.55
19/12/2025	15:32:35.771	3 025		7.55
			3 025	7.55
			3 025	7.55
19/12/2025	15:32:33.568	1 400		7.54
			1 400	7.54
			1 400	7.54
19/12/2025	15:32:31.859	2 000		7.55
			2 000	7.55
			2 000	7.55
19/12/2025	15:32:31.232	1 000		7.55
			1 000	7.55
			1 000	7.55
19/12/2025	15:32:31.104	2 000		7.55
			925	7.55
			2 000	7.55
			1 075	7.55
19/12/2025	15:32:27.821	20 867		7.50
			400	7.50
			6 000	7.50
			190	7.50
			1 500	7.50
			14 717	7.50
			500	7.50
			2 000	7.50
			2 000	7.50
			10 179	7.50
			250	7.50
			1 000	7.50
			2 000	7.50
			45	7.50
			66	7.50
			150	7.50
			707	7.50
			30	7.50
19/12/2025	15:32:16.154	1 400		7.54
			1 400	7.54
			1 400	7.54
19/12/2025	15:32:14.960	325		7.45
			325	7.45
			325	7.45
19/12/2025	15:32:07.101	150		7.40
			150	7.40
			150	7.40
19/12/2025	15:32:05.329	1 371		7.40
			200	7.40
			1 000	7.40
			170	7.40
			1	7.40
			1 371	7.40
19/12/2025	15:31:57.756	1 400		7.40
			400	7.40
			1 400	7.40
			1 000	7.40
19/12/2025	15:31:57.634	1 000		7.39
			1 000	7.39
			1 000	7.39
19/12/2025	15:31:41.934	475		7.35
			475	7.35
			475	7.35
19/12/2025	15:31:41.875	650		7.34
			650	7.34
			650	7.34
19/12/2025	15:31:38.548	200		7.39
			50	7.39
			200	7.39
			150	7.39
19/12/2025	15:31:33.745	410		7.33
			410	7.33
			410	7.33
19/12/2025	15:31:22.756	260		7.32
			10	7.32
			260	7.32
			250	7.32
19/12/2025	15:31:14.297	9 900		7.29
			9 900	7.29
			9 650	7.29
			250	7.29
19/12/2025	15:30:15.616	400		7.25
			400	7.25
			400	7.25
19/12/2025	15:30:11.272	3 400		7.25
			1 400	7.25
			3 400	7.25
			2 000	7.25
19/12/2025	15:26:04.311	3 000		7.23
			3 000	7.23
			3 000	7.23
19/12/2025	15:25:25.202	3 000		7.23
			2 476	7.23
			3 000	7.23
			524	7.23
19/12/2025	15:22:47.281	3 000		7.26
			3 000	7.26
			3 000	7.26
19/12/2025	15:13:03.812	250		7.28
			250	7.28
			250	7.28
19/12/2025	15:10:49.587	1 500		7.28
			1 500	7.28
			1 200	7.28
			300	7.28
19/12/2025	15:03:54.406	5		7.28
			5	7.28
			5	7.28
19/12/2025	15:02:04.670	300		7.25
			300	7.25
			300	7.25
19/12/2025	14:58:54.453	68		7.28
			68	7.28
			68	7.28
19/12/2025	14:58:31.245	200		7.28
			200	7.28
			200	7.28
19/12/2025	14:57:59.206	1 950		7.27
			1 950	7.27
			1 950	7.27
19/12/2025	14:57:59.045	3 050		7.27
			50	7.27
			3 000	7.27
			3 050	7.27
19/12/2025	14:57:18.153	3 000		7.28
			3 000	7.28
			3 000	7.28
19/12/2025	14:55:49.838	1 401		7.28
			1 401	7.28
			1 401	7.28
19/12/2025	14:55:34.673	150		7.28
			150	7.28
			150	7.28
19/12/2025	14:54:53.117	148		7.23
			148	7.23
			148	7.23
19/12/2025	14:52:33.784	100		7.28
			100	7.28
			100	7.28
19/12/2025	14:51:31.443	2 000		7.28
			2 000	7.28
			2 000	7.28
19/12/2025	14:47:02.119	450		7.27
			450	7.27
			450	7.27
19/12/2025	14:46:22.107	2 333		7.27
			2 333	7.27
			2 333	7.27
19/12/2025	14:46:19.081	8 403		7.27
			8 403	7.27
			8 403	7.27
19/12/2025	14:44:19.025	3 000		7.28
			3 000	7.28
			3 000	7.28
19/12/2025	14:43:59.306	140		7.28
			140	7.28
			140	7.28
19/12/2025	14:42:40.924	500		7.28
			450	7.28
			500	7.28
			50	7.28
19/12/2025	14:42:09.267	300		7.26
			300	7.26
			300	7.26
19/12/2025	14:40:50.574	1 476		7.25
			300	7.25
			1 176	7.25
			1 476	7.25
19/12/2025	14:40:10.105	800		7.23
			800	7.23
			500	7.23
			300	7.23
19/12/2025	14:39:27.587	824		7.25
			824	7.25
			824	7.25
19/12/2025	14:38:28.711	137		7.27
			137	7.27
			137	7.27
19/12/2025	14:35:45.445	274		7.24
			274	7.24
			274	7.24
19/12/2025	14:34:47.892	412		7.27
			412	7.27
			412	7.27
19/12/2025	14:29:15.668	6		7.27
			6	7.27
			6	7.27
19/12/2025	14:28:52.272	2 700		7.28
			2 700	7.28
			2 700	7.28
19/12/2025	14:18:38.160	686		7.28
			686	7.28
			686	7.28
19/12/2025	14:18:21.740	99		7.23
			99	7.23
			99	7.23
19/12/2025	14:18:10.148	150		7.23
			150	7.23
			150	7.23
19/12/2025	14:12:32.766	1 852		7.28
			1 852	7.28
			1 852	7.28
19/12/2025	14:12:31.115	2 000		7.27
			2 000	7.27
			2 000	7.27
19/12/2025	14:11:54.729	100		7.26
			100	7.26
			100	7.26
19/12/2025	14:10:46.055	2 000		7.26
			2 000	7.26
			2 000	7.26
19/12/2025	14:10:26.165	2 000		7.26
			2 000	7.26
			2 000	7.26
19/12/2025	14:09:47.982	2 000		7.26
			2 000	7.26
			2 000	7.26
19/12/2025	14:07:23.722	800		7.26
			800	7.26
			800	7.26
19/12/2025	14:05:42.375	410		7.25
			410	7.25
			410	7.25
19/12/2025	14:05:29.739	140		7.26
			140	7.26
			140	7.26
19/12/2025	14:02:38.457	1 345		7.25
			1 345	7.25
			1 345	7.25
19/12/2025	14:02:35.274	7 750		7.25
			5 740	7.25
			2 010	7.25
			7 750	7.25
19/12/2025	13:57:19.542	2 718		7.26
			2 718	7.26
			2 718	7.26
19/12/2025	13:55:36.155	3 600		7.26
			2 800	7.26
			400	7.26
			400	7.26
			3 600	7.26
19/12/2025	13:50:26.075	414		7.25
			414	7.25
			414	7.25
19/12/2025	13:50:01.114	2 441		7.23
			791	7.23
			1 650	7.23
			2 441	7.23
19/12/2025	13:47:54.512	2 550		7.25
			2 550	7.25
			2 550	7.25
19/12/2025	13:47:54.245	800		7.25
			800	7.25
			800	7.25
19/12/2025	13:46:56.857	2 000		7.24
			2 000	7.24
			2 000	7.24
19/12/2025	13:36:54.052	300		7.26
			300	7.26
			300	7.26
19/12/2025	13:30:05.517	500		7.22
			500	7.22
			500	7.22
19/12/2025	13:29:53.897	3 000		7.22
			3 000	7.22
			3 000	7.22
19/12/2025	13:28:39.884	50		7.26
			50	7.26
			50	7.26
19/12/2025	13:27:39.277	3 000		7.22
			3 000	7.22
			3 000	7.22
19/12/2025	13:26:35.603	700		7.26
			300	7.26
			400	7.26
			700	7.26
19/12/2025	13:22:36.485	666		7.22
			666	7.22
			666	7.22
19/12/2025	13:18:30.357	20		7.26
			20	7.26
			20	7.26
19/12/2025	13:10:20.798	200		7.26
			200	7.26
			200	7.26
19/12/2025	13:05:36.780	427		7.26
			427	7.26
			427	7.26
19/12/2025	13:05:26.672	1 000		7.26
			1 000	7.26
			1 000	7.26
19/12/2025	13:05:07.027	300		7.22
			300	7.22
			300	7.22
19/12/2025	13:00:22.937	7		7.26
			7	7.26
			7	7.26
19/12/2025	12:59:43.895	23		7.26
			23	7.26
			23	7.26
19/12/2025	12:59:08.576	400		7.25
			400	7.25
			400	7.25
19/12/2025	12:57:28.097	1 000		7.26
			523	7.26
			1 000	7.26
			477	7.26
19/12/2025	12:57:11.666	276		7.26
			276	7.26
			276	7.26
19/12/2025	12:56:50.072	500		7.26
			500	7.26
			500	7.26
19/12/2025	12:50:44.302	400		7.24
			300	7.24
			100	7.24
			400	7.24
19/12/2025	12:47:34.462	5 723		7.24
			5 723	7.24
			5 723	7.24
19/12/2025	12:47:33.364	1 000		7.24
			300	7.24
			1 000	7.24
			700	7.24
19/12/2025	12:32:37.569	5		7.24
			5	7.24
			5	7.24
19/12/2025	12:29:38.796	2		7.24
			2	7.24
			2	7.24
19/12/2025	12:19:46.346	1 400		7.24
			844	7.24
			1 400	7.24
			556	7.24
19/12/2025	12:16:57.864	50		7.28
			50	7.28
			50	7.28
19/12/2025	12:13:58.835	150		7.28
			150	7.28
			150	7.28
19/12/2025	12:13:19.060	200		7.22
			200	7.22
			200	7.22
19/12/2025	12:07:35.044	500		7.26
			200	7.26
			500	7.26
			300	7.26
19/12/2025	12:06:26.094	351		7.22
			351	7.22
			351	7.22
19/12/2025	12:05:24.932	9		7.22
			9	7.22
			9	7.22
19/12/2025	12:03:15.615	858		7.22
			858	7.22
			858	7.22
19/12/2025	12:02:01.841	161		7.22
			161	7.22
			161	7.22
19/12/2025	12:01:41.870	3 200		7.22
			3 000	7.22
			200	7.22
			3 200	7.22
19/12/2025	11:58:43.969	137		7.22
			137	7.22
			2	7.22
			135	7.22
19/12/2025	11:57:35.586	850		7.26
			850	7.26
			850	7.26
19/12/2025	11:55:43.380	200		7.26
			200	7.26
			200	7.26
19/12/2025	11:52:20.945	9		7.26
			9	7.26
			9	7.26
19/12/2025	11:52:04.601	1 868		7.28
			1 868	7.28
			1 868	7.28
19/12/2025	11:51:14.881	5 000		7.28
			3 000	7.28
			5 000	7.28
			2 000	7.28
19/12/2025	11:48:52.618	1 869		7.25
			1 177	7.25
			1 869	7.25
			692	7.25
19/12/2025	11:48:32.164	267		7.28
			267	7.28
			267	7.28
19/12/2025	11:34:17.490	20		7.22
			20	7.22
			20	7.22
19/12/2025	11:31:32.802	137		7.28
			137	7.28
			137	7.28
19/12/2025	11:29:27.809	200		7.28
			200	7.28
			200	7.28
19/12/2025	11:24:47.222	400		7.28
			400	7.28
			400	7.28
19/12/2025	11:20:16.813	150		7.28
			150	7.28
			150	7.28
19/12/2025	11:16:51.760	412		7.28
			412	7.28
			412	7.28
19/12/2025	11:14:53.901	300		7.28
			300	7.28
			300	7.28
19/12/2025	11:12:52.186	618		7.28
			333	7.28
			285	7.28
			618	7.28
19/12/2025	11:12:47.668	131		7.28
			131	7.28
			131	7.28
19/12/2025	11:12:32.592	2 000		7.22
			2 000	7.22
			2 000	7.22
19/12/2025	11:10:20.523	1 000		7.22
			1 000	7.22
			1 000	7.22
19/12/2025	11:09:58.672	175		7.23
			175	7.23
			175	7.23
19/12/2025	11:09:55.741	873		7.23
			873	7.23
			873	7.23
19/12/2025	11:09:42.391	140		7.27
			140	7.27
			140	7.27
19/12/2025	11:09:01.970	902		7.23
			902	7.23
			902	7.23
19/12/2025	11:08:02.830	4 000		7.23
			3 000	7.23
			4 000	7.23
			1 000	7.23
19/12/2025	11:07:16.140	2 740		7.24
			2 740	7.24
			2 740	7.24
19/12/2025	11:06:51.917	10 000		7.24
			10 000	7.24
			10 000	7.24
19/12/2025	11:06:24.776	2 000		7.26
			2 000	7.26
			2 000	7.26
19/12/2025	11:06:16.853	2 584		7.25
			2 584	7.25
			2 584	7.25
19/12/2025	11:05:29.111	2 460		7.25
			2 460	7.25
			2 460	7.25
19/12/2025	11:04:46.214	2 639		7.25
			2 639	7.25
			2 639	7.25
19/12/2025	11:03:57.886	2 862		7.25
			2 862	7.25
			2 862	7.25
19/12/2025	11:03:06.309	2 553		7.25
			2 553	7.25
			2 553	7.25
19/12/2025	11:03:00.831	280		7.25
			280	7.25
			280	7.25
19/12/2025	11:01:53.230	626		7.25
			626	7.25
			626	7.25
19/12/2025	10:58:33.207	130		7.25
			130	7.25
			130	7.25
19/12/2025	10:58:00.262	50		7.25
			50	7.25
			50	7.25
19/12/2025	10:54:59.002	325		7.28
			325	7.28
			325	7.28
19/12/2025	10:48:28.547	920		7.28
			920	7.28
			920	7.28
19/12/2025	10:47:47.667	25		7.28
			25	7.28
			25	7.28

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice