Tradegate Exchange

Trilogy Metals Inc.

843

708

8.80

Date	Time	Volume	Order Volume	Price
14/10/2025	21:59:53.673	300		8.80
			300	8.80
			200	8.80
			100	8.80
14/10/2025	21:59:45.781	200		8.84
			200	8.84
			50	8.84
			150	8.84
14/10/2025	21:59:03.382	200		8.84
			200	8.84
			200	8.84
14/10/2025	21:57:10.738	25		8.98
			25	8.98
			25	8.98
14/10/2025	21:57:05.146	1 000		8.98
			1 000	8.98
			1 000	8.98
14/10/2025	21:56:24.467	550		9.20
			550	9.20
			550	9.20
14/10/2025	21:55:36.842	3 552		9.06
			3 552	9.06
			3 552	9.06
14/10/2025	21:55:12.664	170		8.98
			170	8.98
			63	8.98
			107	8.98
14/10/2025	21:53:30.777	20		9.04
			20	9.04
			20	9.04
14/10/2025	21:53:26.761	785		9.02
			785	9.02
			785	9.02
14/10/2025	21:53:14.423	3 000		9.04
			55	9.04
			570	9.04
			3 000	9.04
			2 375	9.04
14/10/2025	21:52:20.311	541		9.24
			541	9.24
			541	9.24
14/10/2025	21:51:20.481	3		9.24
			3	9.24
			3	9.24
14/10/2025	21:50:52.030	340		9.10
			340	9.10
			340	9.10
14/10/2025	21:49:00.989	200		9.14
			200	9.14
			200	9.14
14/10/2025	21:48:49.560	610		8.94
			490	8.94
			120	8.94
			610	8.94
14/10/2025	21:48:08.640	250		9.14
			250	9.14
			250	9.14
14/10/2025	21:47:53.266	2 000		9.10
			2 000	9.10
			2 000	9.10
14/10/2025	21:47:53.146	3 000		9.10
			3 000	9.10
			3 000	9.10
14/10/2025	21:47:45.338	3 000		9.12
			3 000	9.12
			3 000	9.12
14/10/2025	21:45:41.839	100		9.14
			100	9.14
			100	9.14
14/10/2025	21:44:38.328	35		9.12
			35	9.12
			35	9.12
14/10/2025	21:38:52.258	50		9.02
			50	9.02
			50	9.02
14/10/2025	21:38:49.979	100		9.04
			100	9.04
			100	9.04
14/10/2025	21:38:17.018	80		9.00
			80	9.00
			80	9.00
14/10/2025	21:37:21.760	2 000		9.28
			2 000	9.28
			2 000	9.28
14/10/2025	21:37:08.561	2 000		9.30
			2 000	9.30
			2 000	9.30
14/10/2025	21:37:06.473	120		9.40
			120	9.40
			120	9.40
14/10/2025	21:36:58.497	600		9.36
			600	9.36
			600	9.36
14/10/2025	21:36:53.427	350		9.30
			350	9.30
			350	9.30
14/10/2025	21:36:43.817	250		9.28
			250	9.28
			250	9.28
14/10/2025	21:36:43.694	350		9.28
			350	9.28
			350	9.28
14/10/2025	21:34:50.285	50		9.28
			50	9.28
			50	9.28
14/10/2025	21:34:04.735	200		9.28
			200	9.28
			200	9.28
14/10/2025	21:31:54.350	2 000		9.34
			2 000	9.34
			2 000	9.34
14/10/2025	21:31:43.605	321		9.34
			321	9.34
			321	9.34
14/10/2025	21:31:10.389	700		9.20
			700	9.20
			700	9.20
14/10/2025	21:31:05.646	110		9.34
			110	9.34
			110	9.34
14/10/2025	21:30:54.412	21		9.34
			21	9.34
			21	9.34
14/10/2025	21:30:28.965	150		9.30
			150	9.30
			150	9.30
14/10/2025	21:30:26.411	125		9.28
			125	9.28
			125	9.28
14/10/2025	21:29:37.292	2 150		9.28
			2 150	9.28
			2 150	9.28
14/10/2025	21:29:36.351	2 740		9.28
			2 740	9.28
			2 150	9.28
			400	9.28
			190	9.28
14/10/2025	21:29:07.241	2		9.28
			2	9.28
			2	9.28
14/10/2025	21:29:03.991	22		9.28
			22	9.28
			22	9.28
14/10/2025	21:28:35.283	30		9.28
			30	9.28
			30	9.28
14/10/2025	21:28:33.915	500		9.06
			500	9.06
			500	9.06
14/10/2025	21:28:33.717	3 000		9.06
			3 000	9.06
			3 000	9.06
14/10/2025	21:28:20.727	590		9.18
			590	9.18
			590	9.18
14/10/2025	21:27:33.677	590		9.18
			590	9.18
			590	9.18
14/10/2025	21:25:59.536	3 000		9.16
			3 000	9.16
			3 000	9.16
14/10/2025	21:23:51.828	50		9.02
			50	9.02
			50	9.02
14/10/2025	21:21:12.493	80		9.02
			80	9.02
			80	9.02
14/10/2025	21:20:10.852	500		9.10
			500	9.10
			500	9.10
14/10/2025	21:18:58.321	100		9.14
			100	9.14
			100	9.14
14/10/2025	21:18:06.500	32		9.12
			32	9.12
			32	9.12
14/10/2025	21:17:22.757	700		8.92
			700	8.92
			700	8.92
14/10/2025	21:17:06.525	20		9.10
			20	9.10
			20	9.10
14/10/2025	21:16:38.483	121		9.08
			121	9.08
			121	9.08
14/10/2025	21:14:16.375	500		8.80
			500	8.80
			500	8.80
14/10/2025	21:13:19.122	133		8.88
			133	8.88
			133	8.88
14/10/2025	21:13:02.201	260		8.88
			260	8.88
			260	8.88
14/10/2025	21:13:01.692	155		8.88
			155	8.88
			155	8.88
14/10/2025	21:12:32.486	200		8.88
			200	8.88
			200	8.88
14/10/2025	21:12:32.413	416		8.88
			416	8.88
			416	8.88
14/10/2025	21:11:02.935	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:11:02.853	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:11:02.785	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:11:02.720	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:11:02.671	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:11:02.646	500		8.88
			500	8.88
			500	8.88
14/10/2025	21:10:30.415	2 370		8.78
			2 370	8.78
			2 370	8.78
14/10/2025	21:10:30.386	50		8.78
			50	8.78
			50	8.78
14/10/2025	21:06:18.751	1 000		9.08
			1 000	9.08
			1 000	9.08
14/10/2025	21:05:44.885	1 580		9.00
			500	9.00
			1 000	9.00
			1 580	9.00
			80	9.00
14/10/2025	21:05:00.897	270		8.98
			270	8.98
			270	8.98
14/10/2025	21:05:00.186	87		8.98
			87	8.98
			87	8.98
14/10/2025	21:04:55.663	270		8.98
			270	8.98
			270	8.98
14/10/2025	21:04:55.125	300		8.98
			300	8.98
			300	8.98
14/10/2025	21:04:54.455	550		8.98
			550	8.98
			550	8.98
14/10/2025	21:04:10.973	100		8.78
			100	8.78
			100	8.78
14/10/2025	21:04:06.035	112		8.96
			112	8.96
			112	8.96
14/10/2025	20:59:50.827	25		8.86
			25	8.86
			25	8.86
14/10/2025	20:58:16.218	300		8.64
			300	8.64
			300	8.64
14/10/2025	20:57:59.309	50		8.82
			50	8.82
			50	8.82
14/10/2025	20:57:58.967	120		8.62
			120	8.62
			120	8.62
14/10/2025	20:57:01.908	434		8.74
			434	8.74
			434	8.74
14/10/2025	20:57:01.251	120		8.74
			120	8.74
			120	8.74
14/10/2025	20:56:06.004	80		8.74
			80	8.74
			80	8.74
14/10/2025	20:55:33.211	24		8.74
			24	8.74
			24	8.74
14/10/2025	20:52:12.902	49		8.78
			49	8.78
			49	8.78
14/10/2025	20:50:52.312	48		8.58
			48	8.58
			48	8.58
14/10/2025	20:48:18.876	100		8.74
			100	8.74
			100	8.74
14/10/2025	20:48:18.430	1		8.72
			1	8.72
			1	8.72
14/10/2025	20:46:40.554	108		8.78
			108	8.78
			108	8.78
14/10/2025	20:46:34.936	21		8.78
			21	8.78
			21	8.78
14/10/2025	20:45:32.711	25		8.78
			25	8.78
			25	8.78
14/10/2025	20:45:25.348	25		8.58
			25	8.58
			25	8.58
14/10/2025	20:45:19.900	150		8.80
			150	8.80
			150	8.80
14/10/2025	20:45:12.617	17		8.78
			17	8.78
			17	8.78
14/10/2025	20:42:30.584	6		8.76
			6	8.76
			6	8.76
14/10/2025	20:39:42.775	300		8.72
			300	8.72
			300	8.72
14/10/2025	20:39:20.660	121		8.74
			121	8.74
			121	8.74
14/10/2025	20:38:20.859	334		8.88
			334	8.88
			334	8.88
14/10/2025	20:36:48.739	10		8.96
			10	8.96
			10	8.96
14/10/2025	20:35:10.567	40		8.88
			40	8.88
			40	8.88
14/10/2025	20:34:11.915	100		8.98
			100	8.98
			100	8.98
14/10/2025	20:34:03.939	111		8.98
			111	8.98
			111	8.98
14/10/2025	20:30:23.740	25		8.86
			25	8.86
			25	8.86
14/10/2025	20:30:13.522	440		8.74
			440	8.74
			440	8.74
14/10/2025	20:29:10.286	2 000		8.76
			2 000	8.76
			2 000	8.76
14/10/2025	20:28:01.824	50		8.76
			50	8.76
			50	8.76
14/10/2025	20:27:26.125	170		8.80
			170	8.80
			170	8.80
14/10/2025	20:26:53.899	10		8.82
			10	8.82
			10	8.82
14/10/2025	20:25:17.771	100		8.88
			100	8.88
			100	8.88
14/10/2025	20:24:18.611	300		8.84
			300	8.84
			300	8.84
14/10/2025	20:23:50.043	40		8.82
			40	8.82
			40	8.82
14/10/2025	20:22:34.561	1 000		8.80
			1 000	8.80
			1 000	8.80
14/10/2025	20:17:23.635	100		8.76
			100	8.76
			100	8.76
14/10/2025	20:14:36.294	100		8.66
			100	8.66
			100	8.66
14/10/2025	20:09:31.907	70		8.72
			70	8.72
			70	8.72
14/10/2025	20:09:17.024	10		8.52
			10	8.52
			10	8.52
14/10/2025	20:09:14.391	120		8.72
			120	8.72
			120	8.72
14/10/2025	20:08:54.891	1 050		8.74
			1 050	8.74
			1 050	8.74
14/10/2025	20:08:51.228	70		8.74
			70	8.74
			70	8.74
14/10/2025	20:08:19.028	600		8.76
			600	8.76
			600	8.76
14/10/2025	20:05:53.142	1 700		8.52
			1 700	8.52
			1 700	8.52
14/10/2025	20:04:49.874	1 000		8.74
			1 000	8.74
			1 000	8.74
14/10/2025	20:04:16.637	250		8.78
			250	8.78
			250	8.78
14/10/2025	20:03:03.953	150		8.78
			150	8.78
			150	8.78
14/10/2025	20:01:52.383	1 500		8.78
			1 500	8.78
			1 500	8.78
14/10/2025	19:59:10.180	500		8.56
			500	8.56
			500	8.56
14/10/2025	19:58:12.655	500		8.52
			500	8.52
			500	8.52
14/10/2025	19:57:40.953	150		8.54
			150	8.54
			150	8.54
14/10/2025	19:55:52.640	6		8.54
			6	8.54
			6	8.54
14/10/2025	19:55:39.230	150		8.54
			150	8.54
			150	8.54
14/10/2025	19:53:33.866	150		8.54
			150	8.54
			50	8.54
			100	8.54
14/10/2025	19:53:18.905	2		8.58
			2	8.58
			2	8.58
14/10/2025	19:53:03.149	80		8.58
			80	8.58
			80	8.58
14/10/2025	19:52:30.815	240		8.56
			240	8.56
			240	8.56
14/10/2025	19:51:29.583	190		8.58
			190	8.58
			190	8.58
14/10/2025	19:50:22.661	100		8.58
			100	8.58
			100	8.58
14/10/2025	19:50:02.677	500		8.60
			500	8.60
			500	8.60
14/10/2025	19:48:04.787	233		8.72
			233	8.72
			233	8.72
14/10/2025	19:48:04.765	200		8.72
			200	8.72
			200	8.72
14/10/2025	19:45:57.308	511		8.42
			511	8.42
			511	8.42
14/10/2025	19:45:15.288	650		8.50
			150	8.50
			650	8.50
			500	8.50
14/10/2025	19:44:33.473	390		8.48
			390	8.48
			390	8.48
14/10/2025	19:43:58.237	200		8.48
			200	8.48
			200	8.48
14/10/2025	19:41:58.633	150		8.48
			150	8.48
			150	8.48
14/10/2025	19:40:43.483	50		8.44
			50	8.44
			50	8.44
14/10/2025	19:38:47.138	10		8.44
			10	8.44
			10	8.44
14/10/2025	19:36:16.343	60		8.26
			60	8.26
			60	8.26
14/10/2025	19:35:36.668	4		8.46
			4	8.46
			4	8.46
14/10/2025	19:35:10.561	80		8.26
			80	8.26
			80	8.26
14/10/2025	19:34:13.787	50		8.40
			50	8.40
			50	8.40
14/10/2025	19:32:35.065	12		8.44
			12	8.44
			12	8.44
14/10/2025	19:31:52.579	275		8.46
			275	8.46
			275	8.46
14/10/2025	19:31:43.742	223		8.26
			223	8.26
			223	8.26
14/10/2025	19:25:19.363	600		8.46
			600	8.46
			600	8.46
14/10/2025	19:24:16.832	19		8.32
			19	8.32
			19	8.32
14/10/2025	19:20:24.567	600		8.48
			250	8.48
			350	8.48
			600	8.48
14/10/2025	19:20:15.434	15		8.48
			15	8.48
			15	8.48
14/10/2025	19:14:11.393	20		8.48
			20	8.48
			20	8.48
14/10/2025	19:13:10.431	82		8.48
			70	8.48
			12	8.48
			82	8.48
14/10/2025	19:09:54.160	2		8.36
			2	8.36
			2	8.36
14/10/2025	19:09:28.922	10		8.38
			10	8.38
			10	8.38
14/10/2025	19:06:04.331	300		8.42
			300	8.42
			300	8.42
14/10/2025	19:02:50.526	1 150		8.42
			1 150	8.42
			1 150	8.42
14/10/2025	18:59:55.259	28		8.42
			28	8.42
			28	8.42
14/10/2025	18:58:57.503	58		8.48
			58	8.48
			58	8.48
14/10/2025	18:58:47.933	300		8.50
			300	8.50
			300	8.50
14/10/2025	18:58:43.934	100		8.50
			100	8.50
			100	8.50
14/10/2025	18:56:50.214	490		8.42
			490	8.42
			490	8.42
14/10/2025	18:55:15.036	150		8.42
			150	8.42
			150	8.42
14/10/2025	18:49:35.213	1 630		8.54
			1 380	8.54
			250	8.54
			1 630	8.54
14/10/2025	18:49:20.778	250		8.48
			250	8.48
			250	8.48
14/10/2025	18:48:10.178	103		8.48
			103	8.48
			103	8.48
14/10/2025	18:48:10.113	250		8.48
			250	8.48
			250	8.48
14/10/2025	18:45:16.480	50		8.52
			50	8.52
			50	8.52
14/10/2025	18:40:54.429	40		8.34
			40	8.34
			40	8.34
14/10/2025	18:40:47.707	300		8.26
			300	8.26
			300	8.26
14/10/2025	18:40:47.633	178		8.26
			178	8.26
			28	8.26
			150	8.26
14/10/2025	18:39:25.784	100		8.40
			100	8.40
			100	8.40
14/10/2025	18:36:23.231	500		8.38
			500	8.38
			500	8.38
14/10/2025	18:35:38.053	1 000		8.40
			1 000	8.40
			1 000	8.40
14/10/2025	18:33:47.010	1 000		8.40
			1 000	8.40
			1 000	8.40
14/10/2025	18:33:23.776	610		8.40
			610	8.40
			610	8.40
14/10/2025	18:32:29.064	200		8.40
			200	8.40
			200	8.40
14/10/2025	18:32:28.863	8 000		8.40
			8 000	8.40
			8 000	8.40
14/10/2025	18:32:03.637	2 000		8.46
			2 000	8.46
			2 000	8.46
14/10/2025	18:30:02.790	589		8.48
			589	8.48
			589	8.48
14/10/2025	18:29:40.621	40		8.50
			40	8.50
			40	8.50
14/10/2025	18:28:45.102	99		8.22
			99	8.22
			99	8.22
14/10/2025	18:28:17.398	5 000		8.20
			5 000	8.20
			5 000	8.20
14/10/2025	18:28:12.732	2 800		8.20
			2 800	8.20
			2 800	8.20
14/10/2025	18:28:12.375	270		8.20
			270	8.20
			270	8.20
14/10/2025	18:28:06.603	1 900		8.20
			1 900	8.20
			1 900	8.20
14/10/2025	18:28:06.275	140		8.20
			140	8.20
			140	8.20
14/10/2025	18:28:01.978	200		8.20
			200	8.20
			200	8.20
14/10/2025	18:28:01.465	260		8.20
			260	8.20
			260	8.20
14/10/2025	18:28:00.985	252		8.20
			252	8.20
			252	8.20
14/10/2025	18:27:57.696	410		8.20
			410	8.20
			410	8.20
14/10/2025	18:27:57.155	280		8.20
			280	8.20
			280	8.20
14/10/2025	18:27:56.377	270		8.20
			270	8.20
			270	8.20
14/10/2025	18:27:55.771	270		8.20
			270	8.20
			270	8.20
14/10/2025	18:27:54.983	260		8.20
			260	8.20
			260	8.20
14/10/2025	18:27:54.350	140		8.20
			140	8.20
			140	8.20
14/10/2025	18:27:50.017	200		8.20
			200	8.20
			200	8.20
14/10/2025	18:27:49.305	140		8.20
			140	8.20
			140	8.20
14/10/2025	18:27:48.791	400		8.20
			400	8.20
			400	8.20
14/10/2025	18:27:48.270	380		8.20
			380	8.20
			380	8.20
14/10/2025	18:27:47.789	270		8.20
			270	8.20
			270	8.20
14/10/2025	18:27:44.408	5 000		8.20
			5 000	8.20
			5 000	8.20
14/10/2025	18:27:42.301	600		8.20
			600	8.20
			600	8.20
14/10/2025	18:27:40.314	1 650		8.20
			1 650	8.20
			1 650	8.20
14/10/2025	18:27:37.597	5 000		8.20
			5 000	8.20
			4 500	8.20
			500	8.20
14/10/2025	18:27:37.391	410		8.20
			410	8.20
			410	8.20
14/10/2025	18:27:36.907	390		8.20
			390	8.20
			390	8.20
14/10/2025	18:27:31.550	32 414		8.00
			29 414	8.00
			2 000	8.00
			32 414	8.00
			1 000	8.00
14/10/2025	18:26:25.761	1 000		8.12
			1 000	8.12
			1 000	8.12
14/10/2025	18:25:59.676	257		8.06
			257	8.06
			257	8.06
14/10/2025	18:25:59.639	38		8.06
			38	8.06
			38	8.06
14/10/2025	18:25:47.692	150		8.26
			150	8.26
			150	8.26
14/10/2025	18:24:20.400	130		8.38
			130	8.38
			130	8.38
14/10/2025	18:22:08.615	1 213		8.32
			1 213	8.32
			1 213	8.32
14/10/2025	18:20:19.272	16		8.46
			16	8.46
			16	8.46
14/10/2025	18:19:37.035	50		8.46
			50	8.46
			50	8.46
14/10/2025	18:19:06.433	300		8.46
			300	8.46
			300	8.46
14/10/2025	18:15:58.821	40		8.46
			40	8.46
			40	8.46
14/10/2025	18:13:09.182	120		8.62
			120	8.62
			120	8.62
14/10/2025	18:12:05.040	20		8.42
			20	8.42
			20	8.42
14/10/2025	18:11:38.372	1 157		8.64
			1 157	8.64
			1 157	8.64
14/10/2025	18:10:12.772	200		8.70
			200	8.70
			200	8.70
14/10/2025	18:09:55.519	300		8.72
			300	8.72
			300	8.72
14/10/2025	18:05:11.183	341		8.46
			341	8.46
			341	8.46
14/10/2025	18:05:01.956	50		8.46
			50	8.46
			50	8.46
14/10/2025	18:04:48.818	300		8.28
			300	8.28
			300	8.28
14/10/2025	18:04:34.118	58		8.50
			58	8.50
			58	8.50
14/10/2025	18:03:00.646	1 000		8.36
			1 000	8.36
			1 000	8.36
14/10/2025	18:02:50.342	120		8.36
			120	8.36
			120	8.36
14/10/2025	17:59:44.882	30		8.38
			30	8.38
			30	8.38
14/10/2025	17:57:09.568	300		8.12
			300	8.12
			300	8.12
14/10/2025	17:56:53.794	1 000		8.12
			1 000	8.12
			1 000	8.12
14/10/2025	17:56:40.071	300		8.12
			300	8.12
			300	8.12
14/10/2025	17:56:11.139	170		8.12
			170	8.12
			170	8.12
14/10/2025	17:56:01.886	150		8.20
			150	8.20
			150	8.20
14/10/2025	17:55:45.843	200		8.12
			200	8.12
			200	8.12
14/10/2025	17:55:31.708	80		8.12
			80	8.12
			80	8.12
14/10/2025	17:54:53.419	271		8.20
			171	8.20
			121	8.20
			150	8.20
			100	8.20
14/10/2025	17:54:53.360	1 000		8.40
			1 000	8.40
			1 000	8.40
14/10/2025	17:54:33.337	400		8.42
			400	8.42
			400	8.42
14/10/2025	17:53:47.245	67		8.42
			67	8.42
			67	8.42
14/10/2025	17:51:25.197	100		8.42
			100	8.42
			100	8.42
14/10/2025	17:51:23.288	30		8.42
			30	8.42
			30	8.42
14/10/2025	17:49:41.841	150		8.42
			150	8.42
			150	8.42
14/10/2025	17:49:11.682	20		8.42
			20	8.42
			20	8.42
14/10/2025	17:48:20.522	1 000		8.42
			1 000	8.42
			1 000	8.42
14/10/2025	17:48:13.244	700		8.50
			700	8.50
			700	8.50
14/10/2025	17:46:53.627	2 000		8.54
			2 000	8.54
			2 000	8.54
14/10/2025	17:46:44.108	285		8.52
			285	8.52
			85	8.52
			200	8.52
14/10/2025	17:45:21.093	15		8.52
			15	8.52
			15	8.52
14/10/2025	17:44:01.504	125		8.62
			125	8.62
			125	8.62
14/10/2025	17:42:07.027	1 500		8.72
			1 500	8.72
			88	8.72
			1 412	8.72
14/10/2025	17:40:01.161	600		8.80
			600	8.80
			600	8.80
14/10/2025	17:39:51.980	330		8.80
			330	8.80
			330	8.80
14/10/2025	17:39:18.705	90		8.62
			90	8.62
			90	8.62
14/10/2025	17:39:16.545	110		8.86
			110	8.86
			110	8.86
14/10/2025	17:37:48.032	10		8.72
			10	8.72
			10	8.72
14/10/2025	17:36:46.678	653		8.74
			653	8.74
			500	8.74
			153	8.74
14/10/2025	17:36:12.749	100		8.94
			100	8.94
			100	8.94
14/10/2025	17:35:46.245	55		8.90
			55	8.90
			55	8.90
14/10/2025	17:35:02.844	44		8.90
			44	8.90
			44	8.90
14/10/2025	17:34:23.459	400		9.16
			400	9.16
			400	9.16
14/10/2025	17:34:06.588	1 000		8.90
			1 000	8.90
			1 000	8.90
14/10/2025	17:34:05.750	500		8.90
			500	8.90
			500	8.90
14/10/2025	17:33:53.771	60		9.12
			60	9.12
			60	9.12
14/10/2025	17:33:03.514	150		9.14
			150	9.14
			150	9.14
14/10/2025	17:32:37.545	500		8.86
			500	8.86
			500	8.86
14/10/2025	17:32:20.364	2 000		9.10
			2 000	9.10
			2 000	9.10
14/10/2025	17:31:33.015	500		9.20
			500	9.20
			500	9.20
14/10/2025	17:31:27.927	150		9.00
			150	9.00
			150	9.00
14/10/2025	17:30:36.013	500		8.94
			500	8.94
			500	8.94
14/10/2025	17:29:05.894	43		8.80
			43	8.80
			43	8.80
14/10/2025	17:28:25.415	116		9.12
			116	9.12
			116	9.12
14/10/2025	17:27:33.761	1 631		8.96
			220	8.96
			1 411	8.96
			1 631	8.96
14/10/2025	17:27:31.430	3 162		8.88
			3 162	8.88
			1 691	8.88
			1 471	8.88
14/10/2025	17:26:54.464	1 471		8.78
			1 471	8.78
			1 471	8.78
14/10/2025	17:26:17.992	140		8.78
			140	8.78
			140	8.78
14/10/2025	17:26:17.449	140		8.78
			140	8.78
			140	8.78
14/10/2025	17:26:16.934	252		8.78
			252	8.78
			252	8.78
14/10/2025	17:26:16.382	135		8.78
			135	8.78
			135	8.78
14/10/2025	17:26:15.349	133		8.78
			133	8.78
			133	8.78
14/10/2025	17:26:06.521	252		8.78
			252	8.78
			252	8.78
14/10/2025	17:25:35.406	200		8.78
			200	8.78
			200	8.78
14/10/2025	17:25:28.622	250		8.78
			250	8.78
			250	8.78
14/10/2025	17:24:39.251	342		8.76
			342	8.76
			342	8.76
14/10/2025	17:23:29.602	150		8.82
			150	8.82
			150	8.82
14/10/2025	17:23:16.506	200		8.86
			200	8.86
			200	8.86
14/10/2025	17:23:12.427	40		8.86
			40	8.86
			40	8.86
14/10/2025	17:23:07.836	250		8.86
			250	8.86
			250	8.86
14/10/2025	17:22:19.519	67		8.80
			67	8.80
			67	8.80
14/10/2025	17:22:02.423	800		8.70
			600	8.70
			200	8.70
			800	8.70
14/10/2025	17:21:53.448	800		8.68
			800	8.68
			800	8.68
14/10/2025	17:20:55.378	333		8.66
			333	8.66
			333	8.66
14/10/2025	17:18:36.514	800		8.62
			800	8.62
			800	8.62
14/10/2025	17:18:36.440	300		8.62
			201	8.62
			300	8.62
			99	8.62
14/10/2025	17:16:37.769	50		8.70
			50	8.70
			50	8.70
14/10/2025	17:14:35.787	200		8.98
			200	8.98
			200	8.98
14/10/2025	17:14:07.498	120		9.08
			120	9.08
			120	9.08
14/10/2025	17:13:23.988	50		9.10
			50	9.10
			50	9.10
14/10/2025	17:13:23.194	20		9.16
			20	9.16
			20	9.16
14/10/2025	17:13:07.641	1 100		9.18
			1 100	9.18
			1 100	9.18
14/10/2025	17:12:18.493	3		8.82
			3	8.82
			3	8.82
14/10/2025	17:12:07.598	200		9.00
			200	9.00
			200	9.00
14/10/2025	17:12:07.465	200		9.00
			200	9.00
			200	9.00
14/10/2025	17:12:03.002	100		9.18
			100	9.18
			100	9.18
14/10/2025	17:11:38.635	1 300		8.96
			1 300	8.96
			1 300	8.96
14/10/2025	17:08:46.981	500		8.74
			500	8.74
			500	8.74
14/10/2025	17:08:35.629	7 400		8.92
			7 400	8.92
			7 400	8.92
14/10/2025	17:08:30.105	600		8.92
			600	8.92
			600	8.92
14/10/2025	17:08:29.421	4		8.94
			4	8.94
			4	8.94
14/10/2025	17:08:09.238	2 000		8.92
			2 000	8.92
			2 000	8.92
14/10/2025	17:07:27.198	50		8.82
			50	8.82
			50	8.82

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: 1 833.00
Ask: 1 836.00
Volume: 69 516
-2.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice