Tradegate Exchange

Trilogy Metals Inc.

394

708

8.80

Date	Time	Volume	Order Volume	Price
14/10/2025	16:35:42.890	1 422		8.42
			1 422	8.42
			1 422	8.42
14/10/2025	16:35:42.800	2 000		8.42
			2 000	8.42
			2 000	8.42
14/10/2025	16:35:40.740	400		8.22
			400	8.22
			400	8.22
14/10/2025	16:34:57.019	120		8.16
			120	8.16
			120	8.16
14/10/2025	16:31:57.959	1 200		8.00
			1 200	8.00
			1 200	8.00
14/10/2025	16:31:55.198	2 000		8.00
			2 000	8.00
			2 000	8.00
14/10/2025	16:31:54.846	1 400		8.00
			900	8.00
			500	8.00
			1 400	8.00
14/10/2025	16:31:49.097	3 600		7.96
			3 600	7.96
			1 600	7.96
			2 000	7.96
14/10/2025	16:31:24.189	2 000		7.90
			2 000	7.90
			2 000	7.90
14/10/2025	16:31:15.259	2 900		7.90
			2 900	7.90
			2 900	7.90
14/10/2025	16:31:14.356	1 500		7.90
			1 500	7.90
			1 500	7.90
14/10/2025	16:31:06.312	200		7.88
			200	7.88
			200	7.88
14/10/2025	16:31:04.407	644		7.88
			294	7.88
			350	7.88
			644	7.88
14/10/2025	16:29:31.157	809		7.58
			809	7.58
			809	7.58
14/10/2025	16:29:19.157	100		7.54
			100	7.54
			100	7.54
14/10/2025	16:29:08.501	1 500		7.52
			1 500	7.52
			1 500	7.52
14/10/2025	16:27:43.193	300		7.80
			300	7.80
			300	7.80
14/10/2025	16:27:42.807	595		7.80
			595	7.80
			595	7.80
14/10/2025	16:27:37.036	150		7.62
			150	7.62
			85	7.62
			65	7.62
14/10/2025	16:27:17.990	100		7.80
			100	7.80
			100	7.80
14/10/2025	16:26:58.038	1 250		7.76
			1 250	7.76
			1 250	7.76
14/10/2025	16:26:51.584	1 200		7.82
			1 200	7.82
			1 200	7.82
14/10/2025	16:26:45.839	183		7.82
			183	7.82
			183	7.82
14/10/2025	16:26:45.760	1 000		7.82
			1 000	7.82
			1 000	7.82
14/10/2025	16:26:45.341	350		7.98
			350	7.98
			350	7.98
14/10/2025	16:26:42.004	4 749		7.98
			500	7.98
			4 749	7.98
			3 759	7.98
			490	7.98
14/10/2025	16:24:58.249	15		7.98
			15	7.98
			15	7.98
14/10/2025	16:24:54.594	500		7.98
			500	7.98
			500	7.98
14/10/2025	16:24:44.221	135		7.98
			35	7.98
			100	7.98
			135	7.98
14/10/2025	16:24:22.051	710		7.82
			710	7.82
			710	7.82
14/10/2025	16:23:52.568	500		7.80
			500	7.80
			500	7.80
14/10/2025	16:23:04.961	400		7.74
			400	7.74
			400	7.74
14/10/2025	16:21:43.790	900		7.52
			900	7.52
			900	7.52
14/10/2025	16:21:42.376	100		7.46
			100	7.46
			100	7.46
14/10/2025	16:21:30.599	100		7.46
			100	7.46
			100	7.46
14/10/2025	16:20:49.444	3 817		7.50
			384	7.50
			100	7.50
			679	7.50
			555	7.50
			2 583	7.50
			3 333	7.50
14/10/2025	16:20:40.247	3 000		7.48
			1 000	7.48
			2 000	7.48
			3 000	7.48
14/10/2025	16:18:18.120	2 000		7.36
			2 000	7.36
			2 000	7.36
14/10/2025	16:17:21.182	1 000		7.38
			1 000	7.38
			1 000	7.38
14/10/2025	16:16:30.671	2		7.38
			2	7.38
			2	7.38
14/10/2025	16:14:30.799	150		7.34
			150	7.34
			150	7.34
14/10/2025	16:14:22.051	35		7.34
			35	7.34
			35	7.34
14/10/2025	16:13:53.209	15		7.34
			15	7.34
			15	7.34
14/10/2025	16:12:06.874	120		7.22
			120	7.22
			120	7.22
14/10/2025	16:11:40.466	137		7.16
			137	7.16
			137	7.16
14/10/2025	16:09:20.055	1 000		7.26
			1 000	7.26
			1 000	7.26
14/10/2025	16:08:38.602	540		7.18
			540	7.18
			540	7.18
14/10/2025	16:08:38.071	252		7.18
			252	7.18
			252	7.18
14/10/2025	16:08:37.394	210		7.18
			210	7.18
			210	7.18
14/10/2025	16:03:00.837	50		7.20
			50	7.20
			50	7.20
14/10/2025	16:02:49.709	100		7.18
			100	7.18
			100	7.18
14/10/2025	16:02:40.959	500		7.00
			500	7.00
			500	7.00
14/10/2025	16:02:36.826	100		7.14
			100	7.14
			100	7.14
14/10/2025	16:00:24.736	100		6.98
			100	6.98
			100	6.98
14/10/2025	15:58:36.322	100		6.90
			100	6.90
			100	6.90
14/10/2025	15:57:30.834	1 500		6.90
			1 500	6.90
			1 500	6.90
14/10/2025	15:57:30.463	400		6.98
			400	6.98
			400	6.98
14/10/2025	15:57:29.867	270		6.98
			270	6.98
			270	6.98
14/10/2025	15:57:24.741	700		6.90
			700	6.90
			700	6.90
14/10/2025	15:56:43.419	100		7.02
			100	7.02
			100	7.02
14/10/2025	15:54:27.785	150		7.02
			150	7.02
			150	7.02
14/10/2025	15:54:05.742	180		7.02
			180	7.02
			180	7.02
14/10/2025	15:53:55.331	10 000		6.80
			7 400	6.80
			5 000	6.80
			2 000	6.80
			5 000	6.80
			600	6.80
14/10/2025	15:53:51.048	2 000		6.78
			2 000	6.78
			2 000	6.78
14/10/2025	15:52:06.342	2 000		6.76
			2 000	6.76
			2 000	6.76
14/10/2025	15:50:35.008	66		6.76
			66	6.76
			66	6.76
14/10/2025	15:50:34.497	70		6.76
			70	6.76
			70	6.76
14/10/2025	15:50:24.272	140		6.76
			140	6.76
			140	6.76
14/10/2025	15:50:23.764	133		6.76
			133	6.76
			133	6.76
14/10/2025	15:50:23.261	133		6.76
			133	6.76
			133	6.76
14/10/2025	15:50:20.817	66		6.76
			66	6.76
			66	6.76
14/10/2025	15:50:18.569	260		6.76
			260	6.76
			260	6.76
14/10/2025	15:49:54.535	1 100		6.78
			1 100	6.78
			1 100	6.78
14/10/2025	15:49:25.988	1 250		6.78
			1 250	6.78
			1 250	6.78
14/10/2025	15:47:22.821	100		6.72
			100	6.72
			100	6.72
14/10/2025	15:47:10.925	530		6.82
			530	6.82
			530	6.82
14/10/2025	15:47:04.405	700		6.82
			700	6.82
			700	6.82
14/10/2025	15:45:09.794	200		6.88
			200	6.88
			200	6.88
14/10/2025	15:43:44.076	150		6.96
			150	6.96
			150	6.96
14/10/2025	15:42:59.696	500		7.00
			500	7.00
			500	7.00
14/10/2025	15:42:00.021	1 000		6.90
			1 000	6.90
			1 000	6.90
14/10/2025	15:41:34.218	1 000		6.80
			1 000	6.80
			1 000	6.80
14/10/2025	15:40:48.527	100		6.78
			100	6.78
			100	6.78
14/10/2025	15:38:06.048	800		6.30
			800	6.30
			800	6.30
14/10/2025	15:38:03.371	600		6.30
			600	6.30
			600	6.30
14/10/2025	15:38:02.251	1 300		6.30
			1 300	6.30
			1 300	6.30
14/10/2025	15:36:09.925	300		6.14
			300	6.14
			300	6.14
14/10/2025	15:36:05.113	800		6.14
			8	6.14
			800	6.14
			792	6.14
14/10/2025	15:36:05.097	100		6.20
			100	6.20
			100	6.20
14/10/2025	15:36:05.032	300		6.30
			300	6.30
			300	6.30
14/10/2025	15:36:01.004	19		6.38
			19	6.38
			19	6.38
14/10/2025	15:35:04.938	400		6.32
			100	6.32
			400	6.32
			300	6.32
14/10/2025	15:35:04.198	300		6.38
			300	6.38
			300	6.38
14/10/2025	15:35:04.113	50		6.44
			50	6.44
			50	6.44
14/10/2025	15:34:59.898	500		6.48
			500	6.48
			500	6.48
14/10/2025	15:34:20.252	500		6.52
			500	6.52
			500	6.52
14/10/2025	15:34:20.150	100		6.60
			100	6.60
			100	6.60
14/10/2025	15:29:14.723	10		6.84
			10	6.84
			10	6.84
14/10/2025	15:25:42.078	800		6.84
			800	6.84
			800	6.84
14/10/2025	15:20:47.670	75		6.68
			75	6.68
			75	6.68
14/10/2025	15:20:10.035	150		6.84
			150	6.84
			150	6.84
14/10/2025	15:13:35.654	15		6.90
			15	6.90
			15	6.90
14/10/2025	15:13:20.796	100		6.94
			100	6.94
			100	6.94
14/10/2025	15:01:17.920	25		6.94
			25	6.94
			25	6.94
14/10/2025	14:55:56.187	200		6.78
			200	6.78
			200	6.78
14/10/2025	14:40:19.498	300		6.90
			300	6.90
			300	6.90
14/10/2025	14:37:16.443	200		7.00
			200	7.00
			147	7.00
			53	7.00
14/10/2025	14:36:23.741	140		6.98
			140	6.98
			140	6.98
14/10/2025	14:32:15.224	230		7.00
			80	7.00
			150	7.00
			230	7.00
14/10/2025	14:29:38.741	774		7.10
			774	7.10
			548	7.10
			226	7.10
14/10/2025	14:28:58.963	226		6.98
			226	6.98
			226	6.98
14/10/2025	14:28:12.264	200		6.86
			200	6.86
			200	6.86
14/10/2025	14:26:36.667	200		6.98
			200	6.98
			200	6.98
14/10/2025	14:26:02.461	100		6.98
			100	6.98
			100	6.98
14/10/2025	14:25:45.645	20		6.98
			20	6.98
			20	6.98
14/10/2025	14:25:17.365	226		6.98
			226	6.98
			226	6.98
14/10/2025	14:24:52.392	226		6.98
			226	6.98
			226	6.98
14/10/2025	14:22:11.926	114		7.00
			114	7.00
			114	7.00
14/10/2025	14:22:09.291	800		7.00
			800	7.00
			800	7.00
14/10/2025	14:22:01.305	120		6.98
			120	6.98
			120	6.98
14/10/2025	14:21:57.450	350		6.98
			350	6.98
			350	6.98
14/10/2025	14:21:56.446	800		6.98
			800	6.98
			300	6.98
			500	6.98
14/10/2025	14:21:40.236	1 000		6.96
			1 000	6.96
			1 000	6.96
14/10/2025	14:21:40.173	1 000		6.96
			1 000	6.96
			1 000	6.96
14/10/2025	14:20:43.890	290		7.12
			290	7.12
			290	7.12
14/10/2025	14:20:22.842	130		7.06
			130	7.06
			130	7.06
14/10/2025	14:20:13.616	500		7.06
			500	7.06
			500	7.06
14/10/2025	14:20:07.100	60		7.12
			60	7.12
			40	7.12
			20	7.12
14/10/2025	14:17:53.683	500		7.04
			500	7.04
			500	7.04
14/10/2025	14:17:53.160	440		7.04
			440	7.04
			440	7.04
14/10/2025	14:15:14.524	800		7.04
			800	7.04
			800	7.04
14/10/2025	14:13:47.409	350		6.90
			350	6.90
			350	6.90
14/10/2025	14:10:50.429	557		7.14
			557	7.14
			557	7.14
14/10/2025	14:09:31.061	567		7.14
			567	7.14
			567	7.14
14/10/2025	14:08:58.298	320		7.06
			320	7.06
			320	7.06
14/10/2025	14:08:50.299	157		7.04
			157	7.04
			157	7.04
14/10/2025	14:04:59.742	1 704		6.82
			1 142	6.82
			1 704	6.82
			562	6.82
14/10/2025	14:04:05.195	1 000		6.82
			1 000	6.82
			1 000	6.82
14/10/2025	13:59:43.386	800		6.98
			800	6.98
			800	6.98
14/10/2025	13:48:23.614	340		6.66
			340	6.66
			340	6.66
14/10/2025	13:46:47.104	300		6.90
			300	6.90
			300	6.90
14/10/2025	13:45:50.557	2 000		6.92
			2 000	6.92
			500	6.92
			1 500	6.92
14/10/2025	13:45:24.827	800		6.94
			800	6.94
			800	6.94
14/10/2025	13:39:03.248	750		6.58
			750	6.58
			750	6.58
14/10/2025	13:38:56.563	152		6.76
			152	6.76
			152	6.76
14/10/2025	13:22:05.511	50		6.50
			50	6.50
			50	6.50
14/10/2025	13:19:43.836	300		6.38
			300	6.38
			300	6.38
14/10/2025	13:19:43.732	600		6.38
			150	6.38
			450	6.38
			600	6.38
14/10/2025	13:18:22.849	200		6.52
			200	6.52
			200	6.52
14/10/2025	13:18:02.075	300		6.50
			300	6.50
			300	6.50
14/10/2025	13:17:42.696	500		6.44
			500	6.44
			500	6.44
14/10/2025	13:17:28.360	300		6.52
			200	6.52
			300	6.52
			100	6.52
14/10/2025	13:17:06.741	800		6.80
			800	6.80
			800	6.80
14/10/2025	13:14:41.089	300		6.50
			300	6.50
			300	6.50
14/10/2025	13:13:10.235	200		6.50
			200	6.50
			200	6.50
14/10/2025	13:11:31.796	100		6.80
			100	6.80
			100	6.80
14/10/2025	13:08:41.182	100		6.52
			100	6.52
			100	6.52
14/10/2025	13:03:05.052	500		6.72
			500	6.72
			500	6.72
14/10/2025	12:59:45.477	30		7.20
			30	7.20
			30	7.20
14/10/2025	12:57:25.835	230		6.96
			230	6.96
			230	6.96
14/10/2025	12:57:25.032	240		6.96
			240	6.96
			240	6.96
14/10/2025	12:57:24.295	240		6.96
			240	6.96
			240	6.96
14/10/2025	12:57:24.115	94		6.96
			94	6.96
			94	6.96
14/10/2025	12:57:13.686	800		6.96
			800	6.96
			800	6.96
14/10/2025	12:57:11.983	1 549		6.96
			849	6.96
			700	6.96
			1 549	6.96
14/10/2025	12:56:44.901	800		6.96
			800	6.96
			800	6.96
14/10/2025	12:56:00.083	1 000		6.96
			1 000	6.96
			1 000	6.96
14/10/2025	12:54:45.384	800		7.00
			800	7.00
			800	7.00
14/10/2025	12:54:44.593	1 492		7.00
			1 492	7.00
			1 492	7.00
14/10/2025	12:54:42.190	895		7.00
			895	7.00
			895	7.00
14/10/2025	12:52:20.767	100		6.56
			100	6.56
			100	6.56
14/10/2025	12:51:11.652	170		6.40
			170	6.40
			170	6.40
14/10/2025	12:49:27.827	500		6.40
			500	6.40
			500	6.40
14/10/2025	12:49:27.753	600		6.50
			100	6.50
			600	6.50
			500	6.50
14/10/2025	12:48:50.350	540		6.52
			540	6.52
			540	6.52
14/10/2025	12:48:44.982	540		6.52
			540	6.52
			540	6.52
14/10/2025	12:47:57.937	100		6.62
			100	6.62
			100	6.62
14/10/2025	12:47:23.449	20		6.66
			20	6.66
			20	6.66
14/10/2025	12:47:06.537	500		6.60
			500	6.60
			500	6.60
14/10/2025	12:46:36.614	118		6.76
			118	6.76
			118	6.76
14/10/2025	12:45:32.445	800		6.68
			800	6.68
			800	6.68
14/10/2025	12:45:08.335	683		6.68
			683	6.68
			683	6.68
14/10/2025	12:44:49.438	800		6.70
			800	6.70
			800	6.70
14/10/2025	12:42:43.362	170		6.84
			170	6.84
			170	6.84
14/10/2025	12:42:21.286	500		6.68
			150	6.68
			350	6.68
			500	6.68
14/10/2025	12:41:49.358	500		6.84
			500	6.84
			500	6.84
14/10/2025	12:41:17.518	7		6.84
			7	6.84
			7	6.84
14/10/2025	12:39:15.802	2 000		6.76
			2 000	6.76
			1 280	6.76
			720	6.76
14/10/2025	12:38:45.061	2 720		6.78
			2 000	6.78
			2 720	6.78
			720	6.78
14/10/2025	12:37:05.519	500		6.86
			500	6.86
			500	6.86
14/10/2025	12:37:02.811	157		7.00
			57	7.00
			100	7.00
			157	7.00
14/10/2025	12:36:55.063	20		6.88
			20	6.88
			20	6.88
14/10/2025	12:36:08.292	1 800		6.84
			1 800	6.84
			1 800	6.84
14/10/2025	12:36:00.285	200		6.94
			50	6.94
			150	6.94
			100	6.94
			100	6.94
14/10/2025	12:35:49.271	100		7.00
			100	7.00
			100	7.00
14/10/2025	12:31:34.955	10		7.04
			10	7.04
			10	7.04
14/10/2025	12:28:20.623	600		7.08
			600	7.08
			600	7.08
14/10/2025	12:28:04.873	200		7.06
			200	7.06
			200	7.06
14/10/2025	12:27:05.364	100		7.30
			100	7.30
			100	7.30
14/10/2025	12:26:43.742	24		7.30
			24	7.30
			24	7.30
14/10/2025	12:26:26.967	20		7.30
			20	7.30
			20	7.30
14/10/2025	12:25:55.292	308		7.02
			308	7.02
			308	7.02
14/10/2025	12:24:05.850	500		7.34
			118	7.34
			382	7.34
			500	7.34
14/10/2025	12:20:58.521	140		7.16
			140	7.16
			140	7.16
14/10/2025	12:19:26.515	138		7.20
			138	7.20
			138	7.20
14/10/2025	12:14:12.325	671		7.32
			671	7.32
			671	7.32
14/10/2025	12:13:46.393	800		7.34
			800	7.34
			800	7.34
14/10/2025	12:12:33.827	7 696		7.22
			2 000	7.22
			3 696	7.22
			2 000	7.22
			7 696	7.22
14/10/2025	12:12:25.660	9 504		7.24
			3 000	7.24
			1 504	7.24
			5 000	7.24
			9 504	7.24
14/10/2025	12:12:20.144	12 000		7.24
			2 000	7.24
			2 000	7.24
			2 000	7.24
			1 000	7.24
			5 000	7.24
			12 000	7.24
14/10/2025	12:11:51.922	600		7.36
			600	7.36
			600	7.36
14/10/2025	12:11:29.706	800		7.38
			800	7.38
			800	7.38
14/10/2025	12:11:16.674	414		7.26
			414	7.26
			414	7.26
14/10/2025	12:10:52.767	69		7.36
			27	7.36
			20	7.36
			49	7.36
			42	7.36
14/10/2025	12:08:59.593	800		7.22
			800	7.22
			800	7.22
14/10/2025	12:08:58.269	100		7.06
			100	7.06
			100	7.06
14/10/2025	12:08:58.191	270		7.06
			270	7.06
			270	7.06
14/10/2025	12:08:29.227	300		7.22
			300	7.22
			300	7.22
14/10/2025	12:07:46.268	800		7.24
			800	7.24
			800	7.24
14/10/2025	12:07:27.081	300		7.26
			300	7.26
			300	7.26
14/10/2025	12:06:37.800	800		7.44
			800	7.44
			800	7.44
14/10/2025	12:05:57.767	1 000		7.38
			1 000	7.38
			1 000	7.38
14/10/2025	12:05:47.608	1 000		7.38
			1 000	7.38
			1 000	7.38
14/10/2025	12:05:38.778	190		7.32
			190	7.32
			190	7.32
14/10/2025	12:05:35.066	244		7.28
			244	7.28
			244	7.28
14/10/2025	12:05:00.104	100		7.38
			100	7.38
			100	7.38
14/10/2025	12:03:27.242	250		7.26
			250	7.26
			250	7.26
14/10/2025	12:00:28.053	1 000		7.38
			1 000	7.38
			1 000	7.38
14/10/2025	12:00:07.497	3 932		7.60
			3 280	7.60
			3 932	7.60
			652	7.60
14/10/2025	11:58:03.856	600		7.50
			600	7.50
			600	7.50
14/10/2025	11:57:12.111	300		7.74
			300	7.74
			300	7.74
14/10/2025	11:56:47.625	30		7.76
			30	7.76
			30	7.76
14/10/2025	11:56:31.241	400		7.74
			400	7.74
			400	7.74
14/10/2025	11:55:27.496	270		7.64
			270	7.64
			270	7.64
14/10/2025	11:55:05.098	150		7.38
			150	7.38
			150	7.38
14/10/2025	11:54:52.444	400		7.50
			300	7.50
			100	7.50
			400	7.50
14/10/2025	11:54:50.218	175		7.22
			175	7.22
			175	7.22
14/10/2025	11:54:40.668	30		7.40
			30	7.40
			30	7.40
14/10/2025	11:54:40.480	1 000		7.40
			1 000	7.40
			1 000	7.40
14/10/2025	11:54:40.348	1 000		7.40
			1 000	7.40
			1 000	7.40
14/10/2025	11:54:33.964	1 000		7.42
			1 000	7.42
			1 000	7.42
14/10/2025	11:54:27.292	10		7.44
			10	7.44
			10	7.44
14/10/2025	11:53:46.392	672		7.44
			672	7.44
			672	7.44
14/10/2025	11:53:22.862	200		7.44
			200	7.44
			200	7.44
14/10/2025	11:51:58.656	83		7.50
			83	7.50
			83	7.50
14/10/2025	11:50:44.557	500		7.50
			500	7.50
			500	7.50
14/10/2025	11:50:39.761	450		7.48
			450	7.48
			450	7.48
14/10/2025	11:50:39.644	235		7.48
			235	7.48
			235	7.48
14/10/2025	11:50:13.178	100		7.40
			100	7.40
			100	7.40
14/10/2025	11:49:40.706	1 400		7.66
			600	7.66
			1 200	7.66
			200	7.66
			800	7.66
14/10/2025	11:47:55.282	150		7.60
			150	7.60
			150	7.60
14/10/2025	11:47:12.232	165		7.54
			165	7.54
			165	7.54
14/10/2025	11:44:40.127	1		7.34
			1	7.34
			1	7.34
14/10/2025	11:44:33.743	100		7.10
			100	7.10
			100	7.10
14/10/2025	11:44:22.718	100		7.00
			100	7.00
			100	7.00
14/10/2025	11:44:18.638	500		6.90
			11	6.90
			488	6.90
			1	6.90
			500	6.90
14/10/2025	11:41:53.407	800		6.52
			300	6.52
			800	6.52
			500	6.52
14/10/2025	11:41:50.571	9 000		6.52
			2 000	6.52
			2 000	6.52
			3 268	6.52
			9 000	6.52
			1 722	6.52
			10	6.52
14/10/2025	11:38:21.676	1 000		6.62
			1 000	6.62
			1 000	6.62
14/10/2025	11:31:39.135	166		6.82
			166	6.82
			166	6.82
14/10/2025	11:30:55.677	1 415		6.80
			1 415	6.80
			1 415	6.80
14/10/2025	11:30:04.951	485		6.78
			485	6.78
			485	6.78
14/10/2025	11:30:03.587	895		6.78
			895	6.78
			895	6.78
14/10/2025	11:29:29.832	200		6.66
			200	6.66
			200	6.66
14/10/2025	11:28:03.146	125		6.78
			125	6.78
			125	6.78
14/10/2025	11:26:54.768	125		6.78
			125	6.78
			125	6.78
14/10/2025	11:25:20.716	1 000		6.78
			1 000	6.78
			1 000	6.78
14/10/2025	11:24:46.390	735		6.80
			470	6.80
			265	6.80
			735	6.80
14/10/2025	11:23:52.856	265		6.78
			265	6.78
			265	6.78
14/10/2025	11:20:25.057	276		6.86
			276	6.86
			276	6.86
14/10/2025	11:20:22.804	200		6.64
			200	6.64
			200	6.64
14/10/2025	11:18:48.485	500		6.64
			500	6.64
			500	6.64
14/10/2025	11:18:29.762	100		6.64
			100	6.64
			100	6.64
14/10/2025	11:18:01.382	3 161		6.54
			2 000	6.54
			1 161	6.54
			3 161	6.54
14/10/2025	11:17:43.189	3 010		6.50
			1 839	6.50
			1 000	6.50
			10	6.50
			3 000	6.50
			171	6.50
14/10/2025	11:16:49.300	500		6.46
			500	6.46
			500	6.46
14/10/2025	11:16:34.163	1		6.72
			1	6.72
			1	6.72
14/10/2025	11:12:22.445	400		6.92
			400	6.92
			400	6.92
14/10/2025	11:10:39.283	170		6.68
			170	6.68
			170	6.68
14/10/2025	11:10:36.423	500		6.68
			500	6.68
			500	6.68
14/10/2025	11:06:30.502	340		6.80
			340	6.80
			340	6.80
14/10/2025	11:05:37.992	340		6.78
			340	6.78
			340	6.78
14/10/2025	11:05:37.885	306		6.78
			306	6.78
			306	6.78
14/10/2025	11:01:48.587	100		6.80
			100	6.80
			100	6.80
14/10/2025	11:01:43.125	4 190		6.70
			1 000	6.70
			3 000	6.70
			4 190	6.70
			190	6.70
14/10/2025	11:01:12.850	1 000		6.60
			1 000	6.60
			1 000	6.60
14/10/2025	10:59:28.600	100		6.44
			100	6.44
			100	6.44
14/10/2025	10:59:25.131	2 067		6.40
			150	6.40
			1 667	6.40
			1 917	6.40
			400	6.40
14/10/2025	10:59:08.516	700		6.38
			672	6.38
			28	6.38
			400	6.38
			300	6.38
14/10/2025	10:50:09.111	750		6.28
			302	6.28
			188	6.28
			100	6.28
			160	6.28
			750	6.28
14/10/2025	10:46:26.230	540		6.18
			540	6.18
			540	6.18
14/10/2025	10:45:09.484	540		6.18
			540	6.18
			540	6.18
14/10/2025	10:30:13.534	1 600		6.02
			1 000	6.02
			600	6.02
			1 600	6.02
14/10/2025	10:29:22.248	386		6.00
			386	6.00
			386	6.00
14/10/2025	10:28:13.187	895		5.98
			895	5.98
			895	5.98
14/10/2025	10:26:14.352	100		5.98
			100	5.98
			100	5.98
14/10/2025	10:07:17.776	50		5.88
			50	5.88
			50	5.88
14/10/2025	10:07:07.402	540		5.88
			540	5.88
			540	5.88
14/10/2025	09:58:06.562	1 000		5.90
			1 000	5.90
			1 000	5.90
14/10/2025	09:43:26.621	43		5.74
			43	5.74
			43	5.74
14/10/2025	09:31:20.547	1 371		5.70
			1 371	5.70
			1 371	5.70
14/10/2025	09:30:27.827	529		5.68
			529	5.68
			529	5.68
14/10/2025	09:19:59.123	100		5.74
			100	5.74
			100	5.74
14/10/2025	08:56:25.861	1 000		5.80
			1 000	5.80
			200	5.80
			800	5.80
14/10/2025	08:51:50.355	100		5.80
			100	5.80
			100	5.80
14/10/2025	07:52:29.522	500		5.80
			500	5.80
			500	5.80
14/10/2025	07:34:32.014	500		5.94
			500	5.94
			500	5.94
14/10/2025	07:31:41.480	1 100		5.88
			675	5.88
			425	5.88
			1 100	5.88
14/10/2025	07:31:25.517	575		5.78
			575	5.78
			250	5.78
			325	5.78

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