Tradegate Exchange

Almonty Industries Inc.

465

437

5.36

Date	Time	Volume	Order Volume	Price
04/11/2025	14:57:30.025	2 485		5.29
			170	5.29
			1 900	5.29
			250	5.29
			415	5.29
			1 000	5.29
			300	5.29
			111	5.29
			250	5.29
			99	5.29
			175	5.29
			300	5.29
04/11/2025	14:57:22.471	15 000		5.30
			200	5.30
			100	5.30
			2 000	5.30
			150	5.30
			5 354	5.30
			500	5.30
			15 000	5.30
			188	5.30
			2 000	5.30
			370	5.30
			100	5.30
			188	5.30
			150	5.30
			2 000	5.30
			1 500	5.30
			200	5.30
04/11/2025	14:54:26.384	410		5.32
			410	5.32
			410	5.32
04/11/2025	14:52:05.110	380		5.32
			80	5.32
			300	5.32
			380	5.32
04/11/2025	14:51:01.902	85		5.38
			60	5.38
			85	5.38
			25	5.38
04/11/2025	14:42:10.888	2 000		5.36
			2 000	5.36
			1 800	5.36
			200	5.36
04/11/2025	14:39:11.679	17 460		5.31
			282	5.31
			770	5.31
			17 460	5.31
			10 000	5.31
			6 408	5.31
04/11/2025	14:39:03.356	5 000		5.32
			2 000	5.32
			1 000	5.32
			2 000	5.32
			5 000	5.32
04/11/2025	14:38:32.990	3 000		5.32
			1 000	5.32
			3 000	5.32
			2 000	5.32
04/11/2025	14:38:08.886	3 700		5.32
			3 700	5.32
			1 000	5.32
			700	5.32
			2 000	5.32
04/11/2025	14:37:55.783	6 250		5.32
			5 000	5.32
			1 000	5.32
			6 250	5.32
			250	5.32
04/11/2025	14:37:53.007	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	14:37:25.582	3 000		5.33
			3 000	5.33
			2 000	5.33
			1 000	5.33
04/11/2025	14:36:39.718	4 000		5.33
			2 000	5.33
			2 000	5.33
			4 000	5.33
04/11/2025	14:35:55.561	2 658		5.34
			82	5.34
			200	5.34
			2 658	5.34
			100	5.34
			2 276	5.34
04/11/2025	14:35:32.225	282		5.37
			282	5.37
			282	5.37
04/11/2025	14:32:05.497	400		5.41
			400	5.41
			300	5.41
			100	5.41
04/11/2025	14:26:36.047	40		5.38
			40	5.38
			40	5.38
04/11/2025	14:21:17.423	10		5.43
			10	5.43
			10	5.43
04/11/2025	14:18:22.556	200		5.43
			40	5.43
			100	5.43
			60	5.43
			200	5.43
04/11/2025	14:05:34.213	1 334		5.35
			1 334	5.35
			1 334	5.35
04/11/2025	14:05:29.024	4 466		5.35
			4 466	5.35
			4 466	5.35
04/11/2025	14:02:38.026	2 600		5.36
			2 600	5.36
			2 600	5.36
04/11/2025	14:02:36.428	15 000		5.36
			15 000	5.36
			15 000	5.36
04/11/2025	14:02:33.303	1 000		5.36
			1 000	5.36
			1 000	5.36
04/11/2025	14:02:10.747	300		5.36
			300	5.36
			300	5.36
04/11/2025	14:01:55.092	1 000		5.36
			1 000	5.36
			1 000	5.36
04/11/2025	14:01:54.717	100		5.36
			100	5.36
			100	5.36
04/11/2025	14:01:35.988	200		5.39
			200	5.39
			200	5.39
04/11/2025	13:54:18.876	150		5.39
			150	5.39
			150	5.39
04/11/2025	13:47:50.068	550		5.36
			400	5.36
			150	5.36
			550	5.36
04/11/2025	13:47:16.567	90		5.40
			90	5.40
			90	5.40
04/11/2025	13:44:33.071	110		5.36
			110	5.36
			110	5.36
04/11/2025	13:44:27.810	400		5.36
			400	5.36
			400	5.36
04/11/2025	13:42:06.517	200		5.36
			200	5.36
			200	5.36
04/11/2025	13:40:49.712	400		5.40
			400	5.40
			400	5.40
04/11/2025	13:34:31.948	12 200		5.38
			12 200	5.38
			9 775	5.38
			2 000	5.38
			25	5.38
			400	5.38
04/11/2025	13:33:58.944	800		5.41
			200	5.41
			800	5.41
			600	5.41
04/11/2025	13:30:23.219	60		5.41
			60	5.41
			60	5.41
04/11/2025	13:29:37.967	551		5.44
			551	5.44
			551	5.44
04/11/2025	13:28:23.917	300		5.44
			300	5.44
			300	5.44
04/11/2025	13:23:53.322	900		5.40
			700	5.40
			100	5.40
			900	5.40
			100	5.40
04/11/2025	13:23:39.930	1 000		5.44
			800	5.44
			1 000	5.44
			200	5.44
04/11/2025	13:14:00.269	20		5.44
			20	5.44
			20	5.44
04/11/2025	13:12:33.178	150		5.44
			150	5.44
			150	5.44
04/11/2025	13:05:53.377	170		5.44
			170	5.44
			170	5.44
04/11/2025	13:00:42.720	100		5.47
			100	5.47
			100	5.47
04/11/2025	13:00:15.749	2 000		5.41
			1 800	5.41
			2 000	5.41
			200	5.41
04/11/2025	12:52:06.118	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	12:45:21.563	2 000		5.42
			40	5.42
			1 960	5.42
			2 000	5.42
04/11/2025	12:42:17.754	60		5.38
			60	5.38
			60	5.38
04/11/2025	12:40:14.747	280		5.36
			100	5.36
			280	5.36
			180	5.36
04/11/2025	12:25:11.464	100		5.43
			100	5.43
			100	5.43
04/11/2025	12:21:36.899	1 200		5.43
			1 200	5.43
			1 200	5.43
04/11/2025	12:18:19.031	500		5.43
			500	5.43
			500	5.43
04/11/2025	12:14:49.912	1 000		5.42
			1 000	5.42
			1 000	5.42
04/11/2025	12:09:57.921	677		5.42
			677	5.42
			677	5.42
04/11/2025	12:09:53.896	12 621		5.37
			3 421	5.37
			9 521	5.37
			9 200	5.37
			2 000	5.37
			800	5.37
			300	5.37
04/11/2025	12:09:24.471	800		5.40
			800	5.40
			800	5.40
04/11/2025	12:01:49.077	504		5.44
			504	5.44
			504	5.44
04/11/2025	12:01:06.381	1 000		5.41
			1 000	5.41
			1 000	5.41
04/11/2025	12:00:28.136	1 400		5.44
			1 400	5.44
			1 400	5.44
04/11/2025	11:58:49.549	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	11:58:48.554	2 000		5.44
			500	5.44
			1 500	5.44
			2 000	5.44
04/11/2025	11:57:18.828	50		5.44
			50	5.44
			50	5.44
04/11/2025	11:55:22.092	450		5.44
			450	5.44
			450	5.44
04/11/2025	11:55:11.737	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	11:54:57.768	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	11:53:33.164	300		5.45
			300	5.45
			300	5.45
04/11/2025	11:51:30.302	100		5.46
			100	5.46
			100	5.46
04/11/2025	11:50:47.628	533		5.41
			533	5.41
			533	5.41
04/11/2025	11:50:21.446	1 500		5.43
			1 500	5.43
			1 500	5.43
04/11/2025	11:49:12.603	150		5.40
			150	5.40
			150	5.40
04/11/2025	11:45:46.767	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	11:45:28.511	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	11:44:55.213	1 000		5.35
			1 000	5.35
			1 000	5.35
04/11/2025	11:44:17.572	2 783		5.40
			2 300	5.40
			2 783	5.40
			483	5.40
04/11/2025	11:44:00.988	2 000		5.39
			2 000	5.39
			2 000	5.39
04/11/2025	11:42:24.018	200		5.39
			200	5.39
			200	5.39
04/11/2025	11:41:00.956	2 000		5.39
			2 000	5.39
			2 000	5.39
04/11/2025	11:41:00.555	300		5.38
			300	5.38
			300	5.38
04/11/2025	11:40:50.115	2 000		5.37
			2 000	5.37
			2 000	5.37
04/11/2025	11:39:28.111	1 117		5.37
			1 117	5.37
			1 117	5.37
04/11/2025	11:39:03.934	1 400		5.37
			1 400	5.37
			1 400	5.37
04/11/2025	11:37:52.572	350		5.37
			350	5.37
			350	5.37
04/11/2025	11:37:52.222	8 065		5.33
			935	5.33
			8 065	5.33
			6 630	5.33
			500	5.33
04/11/2025	11:37:42.451	1 935		5.34
			1 685	5.34
			1 935	5.34
			250	5.34
04/11/2025	11:34:20.664	1 121		5.34
			1 121	5.34
			1 121	5.34
04/11/2025	11:29:36.301	14		5.39
			14	5.39
			14	5.39
04/11/2025	11:27:27.027	616		5.33
			216	5.33
			616	5.33
			400	5.33
04/11/2025	11:25:09.427	300		5.33
			300	5.33
			300	5.33
04/11/2025	11:25:06.920	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	11:25:04.834	30		5.33
			30	5.33
			30	5.33
04/11/2025	11:23:48.425	400		5.33
			300	5.33
			100	5.33
			400	5.33
04/11/2025	11:23:43.354	1 000		5.37
			1 000	5.37
			1 000	5.37
04/11/2025	11:22:06.040	372		5.37
			372	5.37
			372	5.37
04/11/2025	11:22:04.490	1 000		5.33
			1 000	5.33
			1 000	5.33
04/11/2025	11:21:31.691	450		5.37
			200	5.37
			250	5.37
			450	5.37
04/11/2025	11:20:56.303	20		5.33
			20	5.33
			20	5.33
04/11/2025	11:19:49.694	100		5.33
			100	5.33
			100	5.33
04/11/2025	11:16:34.336	200		5.34
			200	5.34
			200	5.34
04/11/2025	11:16:00.192	392		5.33
			392	5.33
			392	5.33
04/11/2025	11:15:36.364	200		5.36
			200	5.36
			200	5.36
04/11/2025	11:13:36.848	2 000		5.33
			2 000	5.33
			2 000	5.33
04/11/2025	11:13:19.149	1 620		5.33
			1 620	5.33
			1 220	5.33
			200	5.33
			200	5.33
04/11/2025	11:11:52.574	2 000		5.37
			2 000	5.37
			2 000	5.37
04/11/2025	11:11:39.204	300		5.39
			300	5.39
			100	5.39
			200	5.39
04/11/2025	11:10:18.484	45		5.39
			45	5.39
			45	5.39
04/11/2025	11:09:41.621	500		5.33
			500	5.33
			500	5.33
04/11/2025	11:08:47.641	300		5.33
			300	5.33
			300	5.33
04/11/2025	11:08:38.907	67		5.33
			67	5.33
			67	5.33
04/11/2025	11:08:34.741	6 090		5.33
			6 090	5.33
			5 590	5.33
			500	5.33
04/11/2025	11:08:11.332	400		5.34
			400	5.34
			400	5.34
04/11/2025	11:08:09.723	3 000		5.34
			1 000	5.34
			2 000	5.34
			3 000	5.34
04/11/2025	11:08:06.549	10 635		5.35
			80	5.35
			555	5.35
			6 635	5.35
			10 000	5.35
			4 000	5.35
04/11/2025	11:07:52.689	2 000		5.36
			2 000	5.36
			2 000	5.36
04/11/2025	11:06:55.107	650		5.37
			650	5.37
			650	5.37
04/11/2025	11:06:03.381	200		5.37
			200	5.37
			200	5.37
04/11/2025	11:05:29.928	140		5.43
			140	5.43
			140	5.43
04/11/2025	11:03:24.637	4 000		5.37
			1 000	5.37
			3 000	5.37
			4 000	5.37
04/11/2025	11:02:43.236	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	11:02:43.196	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	11:01:20.112	100		5.43
			100	5.43
			100	5.43
04/11/2025	10:56:46.440	300		5.38
			300	5.38
			300	5.38
04/11/2025	10:56:40.995	1 000		5.38
			1 000	5.38
			1 000	5.38
04/11/2025	10:55:32.190	200		5.38
			200	5.38
			200	5.38
04/11/2025	10:55:24.523	100		5.43
			100	5.43
			100	5.43
04/11/2025	10:54:56.119	18		5.44
			18	5.44
			18	5.44
04/11/2025	10:51:00.991	12 800		5.37
			12 800	5.37
			12 800	5.37
04/11/2025	10:50:53.314	2 200		5.38
			2 200	5.38
			2 000	5.38
			200	5.38
04/11/2025	10:49:09.712	2 000		5.45
			2 000	5.45
			2 000	5.45
04/11/2025	10:49:09.286	1 000		5.45
			1 000	5.45
			1 000	5.45
04/11/2025	10:48:58.506	2 000		5.45
			2 000	5.45
			2 000	5.45
04/11/2025	10:48:56.251	1 200		5.38
			200	5.38
			1 000	5.38
			1 200	5.38
04/11/2025	10:48:52.423	1 000		5.39
			1 000	5.39
			185	5.39
			345	5.39
			100	5.39
			370	5.39
04/11/2025	10:47:50.038	650		5.40
			650	5.40
			650	5.40
04/11/2025	10:47:25.756	655		5.40
			655	5.40
			655	5.40
04/11/2025	10:45:51.207	1 400		5.40
			1 400	5.40
			1 400	5.40
04/11/2025	10:45:47.601	1 000		5.40
			1 000	5.40
			1 000	5.40
04/11/2025	10:45:34.689	55		5.40
			55	5.40
			55	5.40
04/11/2025	10:45:34.614	100		5.40
			100	5.40
			100	5.40
04/11/2025	10:43:49.777	2 000		5.42
			2 000	5.42
			2 000	5.42
04/11/2025	10:43:39.555	200		5.48
			200	5.48
			200	5.48
04/11/2025	10:41:44.286	250		5.42
			250	5.42
			250	5.42
04/11/2025	10:39:21.994	250		5.42
			50	5.42
			200	5.42
			250	5.42
04/11/2025	10:38:22.301	300		5.44
			300	5.44
			100	5.44
			200	5.44
04/11/2025	10:37:01.544	500		5.42
			500	5.42
			500	5.42
04/11/2025	10:36:46.151	500		5.49
			500	5.49
			300	5.49
			200	5.49
04/11/2025	10:35:40.403	100		5.42
			100	5.42
			100	5.42
04/11/2025	10:34:53.172	20 000		5.40
			1 000	5.40
			19 000	5.40
			20 000	5.40
04/11/2025	10:33:33.291	2 000		5.40
			2 000	5.40
			2 000	5.40
04/11/2025	10:33:30.171	1 500		5.40
			1 500	5.40
			1 500	5.40
04/11/2025	10:33:23.135	1 500		5.40
			1 500	5.40
			1 500	5.40
04/11/2025	10:32:54.981	655		5.40
			655	5.40
			655	5.40
04/11/2025	10:32:54.556	25		5.45
			25	5.45
			25	5.45
04/11/2025	10:32:48.377	6 427		5.40
			2 000	5.40
			1 000	5.40
			3 427	5.40
			6 427	5.40
04/11/2025	10:32:42.434	6 685		5.40
			35	5.40
			400	5.40
			750	5.40
			3 000	5.40
			6 685	5.40
			1 000	5.40
			1 500	5.40
04/11/2025	10:30:43.828	10		5.49
			10	5.49
			10	5.49
04/11/2025	10:30:17.965	300		5.49
			250	5.49
			300	5.49
			50	5.49
04/11/2025	10:30:02.108	200		5.42
			200	5.42
			200	5.42
04/11/2025	10:23:52.300	2 000		5.42
			2 000	5.42
			300	5.42
			1 700	5.42
04/11/2025	10:22:43.031	1 000		5.49
			800	5.49
			200	5.49
			1 000	5.49
04/11/2025	10:21:56.171	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	10:21:53.405	500		5.43
			500	5.43
			500	5.43
04/11/2025	10:21:19.961	500		5.44
			500	5.44
			500	5.44
04/11/2025	10:20:18.332	2 000		5.43
			2 000	5.43
			2 000	5.43
04/11/2025	10:17:38.478	1 500		5.43
			1 500	5.43
			1 500	5.43
04/11/2025	10:14:36.576	2 000		5.46
			2 000	5.46
			2 000	5.46
04/11/2025	10:13:16.335	800		5.41
			800	5.41
			500	5.41
			300	5.41
04/11/2025	10:12:43.819	47		5.41
			47	5.41
			47	5.41
04/11/2025	10:10:41.351	651		5.45
			400	5.45
			100	5.45
			151	5.45
			651	5.45
04/11/2025	10:10:22.691	100		5.48
			100	5.48
			100	5.48
04/11/2025	10:09:04.232	300		5.45
			300	5.45
			70	5.45
			230	5.45
04/11/2025	10:06:53.701	2 500		5.45
			2 500	5.45
			2 500	5.45
04/11/2025	10:03:52.555	1 816		5.47
			1 816	5.47
			1 816	5.47
04/11/2025	10:00:39.908	50		5.51
			50	5.51
			50	5.51
04/11/2025	09:59:26.585	4 529		5.50
			4 529	5.50
			4 529	5.50
04/11/2025	09:59:21.471	21		5.50
			21	5.50
			21	5.50
04/11/2025	09:58:26.722	250		5.50
			250	5.50
			250	5.50
04/11/2025	09:58:22.445	400		5.48
			400	5.48
			400	5.48
04/11/2025	09:57:50.956	5 000		5.50
			5 000	5.50
			5 000	5.50
04/11/2025	09:54:45.951	300		5.48
			200	5.48
			100	5.48
			300	5.48
04/11/2025	09:54:13.909	200		5.50
			200	5.50
			200	5.50
04/11/2025	09:52:16.709	271		5.53
			271	5.53
			271	5.53
04/11/2025	09:50:53.401	2 900		5.50
			2 900	5.50
			2 900	5.50
04/11/2025	09:50:47.002	2 000		5.50
			2 000	5.50
			2 000	5.50
04/11/2025	09:50:33.120	1 600		5.50
			1 600	5.50
			1 600	5.50
04/11/2025	09:49:29.463	2 000		5.52
			2 000	5.52
			2 000	5.52
04/11/2025	09:45:17.446	1 000		5.54
			200	5.54
			1 000	5.54
			800	5.54
04/11/2025	09:43:17.005	100		5.54
			100	5.54
			100	5.54
04/11/2025	09:42:06.185	350		5.48
			350	5.48
			150	5.48
			200	5.48
04/11/2025	09:39:29.181	1 000		5.54
			1 000	5.54
			1 000	5.54
04/11/2025	09:37:22.440	100		5.54
			100	5.54
			100	5.54
04/11/2025	09:34:39.509	1 000		5.54
			1 000	5.54
			1 000	5.54
04/11/2025	09:32:54.383	600		5.48
			600	5.48
			600	5.48
04/11/2025	09:32:06.101	800		5.54
			800	5.54
			800	5.54
04/11/2025	09:32:03.578	2 200		5.54
			200	5.54
			2 200	5.54
			2 000	5.54
04/11/2025	09:29:35.508	4		5.54
			4	5.54
			4	5.54
04/11/2025	09:27:43.432	75		5.48
			75	5.48
			75	5.48
04/11/2025	09:25:08.589	573		5.49
			573	5.49
			573	5.49
04/11/2025	09:24:48.146	500		5.48
			300	5.48
			500	5.48
			200	5.48
04/11/2025	09:18:31.861	600		5.49
			200	5.49
			400	5.49
			600	5.49
04/11/2025	09:17:40.298	100		5.49
			100	5.49
			100	5.49
04/11/2025	09:15:02.896	100		5.49
			100	5.49
			100	5.49
04/11/2025	09:10:47.450	200		5.48
			100	5.48
			200	5.48
			100	5.48
04/11/2025	09:08:51.782	300		5.51
			300	5.51
			300	5.51
04/11/2025	09:06:50.890	300		5.50
			300	5.50
			300	5.50
04/11/2025	09:05:37.598	2 000		5.52
			2 000	5.52
			2 000	5.52
04/11/2025	09:05:33.870	9 500		5.50
			1 500	5.50
			1 000	5.50
			16	5.50
			9 484	5.50
			7 000	5.50
04/11/2025	09:05:15.023	2 000		5.51
			2 000	5.51
			2 000	5.51
04/11/2025	09:03:47.919	250		5.51
			250	5.51
			250	5.51
04/11/2025	09:02:58.150	18		5.54
			18	5.54
			18	5.54
04/11/2025	09:00:57.230	200		5.54
			200	5.54
			200	5.54
04/11/2025	09:00:53.224	300		5.54
			300	5.54
			300	5.54
04/11/2025	08:55:49.999	2 300		5.52
			2 300	5.52
			300	5.52
			2 000	5.52
04/11/2025	08:55:33.528	2 000		5.53
			2 000	5.53
			2 000	5.53
04/11/2025	08:55:06.217	200		5.51
			200	5.51
			200	5.51
04/11/2025	08:53:27.489	170		5.57
			170	5.57
			170	5.57
04/11/2025	08:52:04.645	2 000		5.53
			2 000	5.53
			2 000	5.53
04/11/2025	08:51:20.208	3 000		5.54
			2 000	5.54
			1 000	5.54
			3 000	5.54
04/11/2025	08:48:50.732	363		5.54
			363	5.54
			363	5.54
04/11/2025	08:48:15.647	100		5.54
			100	5.54
			100	5.54
04/11/2025	08:47:51.411	815		5.51
			815	5.51
			815	5.51
04/11/2025	08:46:31.291	40		5.51
			40	5.51
			40	5.51
04/11/2025	08:45:47.803	100		5.54
			100	5.54
			100	5.54
04/11/2025	08:45:16.722	1 000		5.51
			1 000	5.51
			1 000	5.51
04/11/2025	08:45:16.648	250		5.51
			250	5.51
			250	5.51
04/11/2025	08:44:31.151	2 000		5.54
			2 000	5.54
			2 000	5.54
04/11/2025	08:42:20.617	1 775		5.51
			1 775	5.51
			1 775	5.51
04/11/2025	08:39:57.085	2 000		5.50
			2 000	5.50
			2 000	5.50
04/11/2025	08:39:47.845	1 150		5.50
			500	5.50
			650	5.50
			1 150	5.50
04/11/2025	08:38:24.647	909		5.50
			200	5.50
			709	5.50
			909	5.50
04/11/2025	08:37:20.051	2 000		5.48
			2 000	5.48
			2 000	5.48
04/11/2025	08:37:11.391	2 000		5.47
			2 000	5.47
			2 000	5.47
04/11/2025	08:36:59.856	580		5.45
			580	5.45
			580	5.45
04/11/2025	08:35:36.597	800		5.45
			800	5.45
			800	5.45
04/11/2025	08:35:15.251	800		5.47
			800	5.47
			800	5.47
04/11/2025	08:34:10.119	110		5.45
			110	5.45
			110	5.45
04/11/2025	08:31:27.758	108		5.45
			108	5.45
			108	5.45
04/11/2025	08:30:53.012	91		5.47
			91	5.47
			91	5.47
04/11/2025	08:29:58.776	1 001		5.45
			1 001	5.45
			1 001	5.45
04/11/2025	08:29:25.543	80		5.45
			80	5.45
			80	5.45
04/11/2025	08:25:47.969	300		5.45
			300	5.45
			100	5.45
			200	5.45
04/11/2025	08:25:30.999	2 000		5.47
			2 000	5.47
			2 000	5.47
04/11/2025	08:22:52.672	500		5.47
			200	5.47
			300	5.47
			500	5.47
04/11/2025	08:22:18.649	75		5.44
			75	5.44
			75	5.44
04/11/2025	08:20:37.609	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	08:20:35.237	500		5.44
			500	5.44
			500	5.44
04/11/2025	08:20:18.523	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	08:20:16.864	1 500		5.44
			1 500	5.44
			1 500	5.44
04/11/2025	08:19:27.196	60		5.44
			60	5.44
			60	5.44
04/11/2025	08:17:18.321	42		5.47
			42	5.47
			42	5.47
04/11/2025	08:16:42.647	2 000		5.44
			2 000	5.44
			2 000	5.44
04/11/2025	08:16:41.721	1 500		5.44
			1 500	5.44
			1 500	5.44
04/11/2025	08:14:43.507	1 000		5.47
			1 000	5.47
			1 000	5.47
04/11/2025	08:11:36.579	500		5.47
			500	5.47
			500	5.47
04/11/2025	08:09:53.542	1 066		5.44
			1 066	5.44
			1 066	5.44
04/11/2025	08:08:53.372	300		5.47
			300	5.47
			300	5.47
04/11/2025	08:08:46.808	2 000		5.47
			2 000	5.47
			2 000	5.47
04/11/2025	08:03:26.942	100		5.44
			100	5.44
			100	5.44
04/11/2025	08:01:39.443	550		5.47
			550	5.47
			550	5.47
04/11/2025	08:01:16.678	500		5.47
			500	5.47
			500	5.47
04/11/2025	07:59:51.331	365		5.47
			365	5.47
			365	5.47
04/11/2025	07:58:04.488	400		5.47
			400	5.47
			400	5.47
04/11/2025	07:56:55.996	306		5.47
			306	5.47
			306	5.47
04/11/2025	07:56:30.407	1 500		5.46
			1 500	5.46
			1 300	5.46
			200	5.46
04/11/2025	07:54:58.207	1 800		5.43
			1 800	5.43
			1 800	5.43
04/11/2025	07:54:21.179	200		5.42
			200	5.42
			200	5.42
04/11/2025	07:50:45.780	160		5.41
			91	5.41
			69	5.41
			160	5.41
04/11/2025	07:49:56.931	200		5.49
			200	5.49
			200	5.49
04/11/2025	07:49:42.426	3 645		5.41
			1 750	5.41
			3 645	5.41
			950	5.41
			945	5.41
04/11/2025	07:48:59.147	165		5.42
			165	5.42
			165	5.42
04/11/2025	07:48:04.257	1 745		5.42
			200	5.42
			200	5.42
			1 745	5.42
			200	5.42
			1 145	5.42
04/11/2025	07:42:02.067	240		5.42
			240	5.42
			240	5.42
04/11/2025	07:41:31.491	4 442		5.41
			3 018	5.41
			4 442	5.41
			250	5.41
			230	5.41
			444	5.41
			500	5.41
04/11/2025	07:41:28.302	2 400		5.42
			300	5.42
			2 000	5.42
			2 400	5.42
			100	5.42
04/11/2025	07:41:24.730	1 600		5.45
			300	5.45
			1 000	5.45
			1 600	5.45
			200	5.45
			100	5.45
04/11/2025	07:40:38.881	1 000		5.50
			1 000	5.50
			300	5.50
			400	5.50
			200	5.50
			100	5.50
04/11/2025	07:38:56.441	2 100		5.57
			100	5.57
			2 000	5.57
			2 100	5.57
04/11/2025	07:38:53.595	2 600		5.60
			500	5.60
			2 600	5.60
			2 000	5.60
			100	5.60
04/11/2025	07:38:27.517	1 782		5.61
			1 782	5.61
			1 782	5.61
04/11/2025	07:38:14.353	530		5.61
			530	5.61
			530	5.61
04/11/2025	07:33:52.259	500		5.61
			500	5.61
			500	5.61
04/11/2025	07:33:48.331	2 657		5.62
			2 657	5.62
			2 657	5.62
04/11/2025	07:30:16.421	1 500		5.63
			1 500	5.63
			1 500	5.63
04/11/2025	07:30:12.126	3 500		5.63
			250	5.63
			236	5.63
			250	5.63
			150	5.63
			174	5.63
			9	5.63
			1 600	5.63
			200	5.63
			600	5.63
			2 500	5.63
			1 031	5.63

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

Nvidia Corp.

Bid: 173.28 / Ask: 173.44
Volume: 388 258
-3.56%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice