Ucore Rare Metals Inc.
- Information
- Last
- Buy
- Sell
934
497
7.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/10/2025 | 21:56:06.847 | 1 000 | 7.06 | |
| 1 000 | 7.06 | |||
| 1 000 | 7.06 | |||
| 13/10/2025 | 21:55:44.941 | 1 000 | 7.10 | |
| 1 000 | 7.10 | |||
| 1 000 | 7.10 | |||
| 13/10/2025 | 21:55:40.989 | 1 000 | 7.08 | |
| 1 000 | 7.08 | |||
| 882 | 7.08 | |||
| 118 | 7.08 | |||
| 13/10/2025 | 21:55:09.010 | 1 000 | 7.14 | |
| 1 000 | 7.14 | |||
| 1 000 | 7.14 | |||
| 13/10/2025 | 21:54:27.882 | 280 | 7.12 | |
| 250 | 7.12 | |||
| 280 | 7.12 | |||
| 30 | 7.12 | |||
| 13/10/2025 | 21:51:55.275 | 1 000 | 7.12 | |
| 1 000 | 7.12 | |||
| 1 000 | 7.12 | |||
| 13/10/2025 | 21:49:54.671 | 4 100 | 7.18 | |
| 3 000 | 7.18 | |||
| 1 100 | 7.18 | |||
| 1 000 | 7.18 | |||
| 250 | 7.18 | |||
| 2 850 | 7.18 | |||
| 13/10/2025 | 21:44:17.196 | 3 000 | 7.24 | |
| 1 000 | 7.24 | |||
| 1 000 | 7.24 | |||
| 200 | 7.24 | |||
| 1 200 | 7.24 | |||
| 1 600 | 7.24 | |||
| 1 000 | 7.24 | |||
| 13/10/2025 | 21:42:41.521 | 140 | 7.28 | |
| 140 | 7.28 | |||
| 140 | 7.28 | |||
| 13/10/2025 | 21:40:15.441 | 100 | 7.28 | |
| 100 | 7.28 | |||
| 100 | 7.28 | |||
| 13/10/2025 | 21:39:03.826 | 1 000 | 7.26 | |
| 1 000 | 7.26 | |||
| 1 000 | 7.26 | |||
| 13/10/2025 | 21:38:45.245 | 1 000 | 7.26 | |
| 1 000 | 7.26 | |||
| 1 000 | 7.26 | |||
| 13/10/2025 | 21:38:28.491 | 1 000 | 7.26 | |
| 1 000 | 7.26 | |||
| 1 000 | 7.26 | |||
| 13/10/2025 | 21:35:19.194 | 1 000 | 7.26 | |
| 1 000 | 7.26 | |||
| 1 000 | 7.26 | |||
| 13/10/2025 | 21:35:17.231 | 250 | 7.24 | |
| 250 | 7.24 | |||
| 250 | 7.24 | |||
| 13/10/2025 | 21:34:09.487 | 100 | 7.24 | |
| 100 | 7.24 | |||
| 100 | 7.24 | |||
| 13/10/2025 | 21:31:43.509 | 600 | 7.24 | |
| 600 | 7.24 | |||
| 600 | 7.24 | |||
| 13/10/2025 | 21:28:04.055 | 3 200 | 7.28 | |
| 200 | 7.28 | |||
| 1 000 | 7.28 | |||
| 1 000 | 7.28 | |||
| 1 000 | 7.28 | |||
| 1 000 | 7.28 | |||
| 1 200 | 7.28 | |||
| 1 000 | 7.28 | |||
| 13/10/2025 | 21:22:46.533 | 70 | 7.22 | |
| 70 | 7.22 | |||
| 70 | 7.22 | |||
| 13/10/2025 | 21:16:00.737 | 1 100 | 7.40 | |
| 1 100 | 7.40 | |||
| 1 100 | 7.40 | |||
| 13/10/2025 | 21:11:41.252 | 1 100 | 7.40 | |
| 100 | 7.40 | |||
| 900 | 7.40 | |||
| 1 000 | 7.40 | |||
| 200 | 7.40 | |||
| 13/10/2025 | 20:55:52.201 | 100 | 7.32 | |
| 100 | 7.32 | |||
| 100 | 7.32 | |||
| 13/10/2025 | 20:53:06.207 | 150 | 7.40 | |
| 150 | 7.40 | |||
| 90 | 7.40 | |||
| 60 | 7.40 | |||
| 13/10/2025 | 20:50:56.861 | 550 | 7.40 | |
| 500 | 7.40 | |||
| 550 | 7.40 | |||
| 50 | 7.40 | |||
| 13/10/2025 | 20:46:57.533 | 200 | 7.40 | |
| 200 | 7.40 | |||
| 200 | 7.40 | |||
| 13/10/2025 | 20:46:16.250 | 800 | 7.40 | |
| 800 | 7.40 | |||
| 800 | 7.40 | |||
| 13/10/2025 | 20:46:10.533 | 1 200 | 7.26 | |
| 1 000 | 7.26 | |||
| 1 200 | 7.26 | |||
| 200 | 7.26 | |||
| 13/10/2025 | 20:42:24.101 | 75 | 7.24 | |
| 75 | 7.24 | |||
| 75 | 7.24 | |||
| 13/10/2025 | 20:41:38.120 | 5 000 | 7.18 | |
| 5 000 | 7.18 | |||
| 5 000 | 7.18 | |||
| 13/10/2025 | 20:38:56.976 | 1 010 | 7.16 | |
| 10 | 7.16 | |||
| 1 010 | 7.16 | |||
| 1 000 | 7.16 | |||
| 13/10/2025 | 20:36:38.970 | 175 | 7.20 | |
| 175 | 7.20 | |||
| 175 | 7.20 | |||
| 13/10/2025 | 20:34:48.990 | 500 | 7.14 | |
| 500 | 7.14 | |||
| 500 | 7.14 | |||
| 13/10/2025 | 20:28:49.067 | 1 104 | 7.14 | |
| 1 104 | 7.14 | |||
| 1 104 | 7.14 | |||
| 13/10/2025 | 20:23:52.830 | 300 | 7.14 | |
| 42 | 7.14 | |||
| 300 | 7.14 | |||
| 258 | 7.14 | |||
| 13/10/2025 | 20:22:13.320 | 100 | 7.14 | |
| 100 | 7.14 | |||
| 100 | 7.14 | |||
| 13/10/2025 | 20:21:33.897 | 4 000 | 7.06 | |
| 2 000 | 7.06 | |||
| 4 000 | 7.06 | |||
| 2 000 | 7.06 | |||
| 13/10/2025 | 20:20:25.755 | 4 000 | 7.06 | |
| 1 000 | 7.06 | |||
| 3 000 | 7.06 | |||
| 2 000 | 7.06 | |||
| 2 000 | 7.06 | |||
| 13/10/2025 | 20:20:10.207 | 1 000 | 7.14 | |
| 1 000 | 7.14 | |||
| 1 000 | 7.14 | |||
| 13/10/2025 | 20:19:58.227 | 1 000 | 7.10 | |
| 1 000 | 7.10 | |||
| 1 000 | 7.10 | |||
| 13/10/2025 | 20:19:52.779 | 5 035 | 7.10 | |
| 1 000 | 7.10 | |||
| 3 035 | 7.10 | |||
| 1 000 | 7.10 | |||
| 1 000 | 7.10 | |||
| 35 | 7.10 | |||
| 3 000 | 7.10 | |||
| 1 000 | 7.10 | |||
| 13/10/2025 | 20:14:33.542 | 2 000 | 7.04 | |
| 2 000 | 7.04 | |||
| 1 000 | 7.04 | |||
| 1 000 | 7.04 | |||
| 13/10/2025 | 20:13:45.493 | 1 420 | 7.02 | |
| 20 | 7.02 | |||
| 1 250 | 7.02 | |||
| 420 | 7.02 | |||
| 1 000 | 7.02 | |||
| 150 | 7.02 | |||
| 13/10/2025 | 20:10:54.245 | 1 000 | 7.04 | |
| 400 | 7.04 | |||
| 1 000 | 7.04 | |||
| 600 | 7.04 | |||
| 13/10/2025 | 20:08:37.600 | 141 | 7.08 | |
| 141 | 7.08 | |||
| 141 | 7.08 | |||
| 13/10/2025 | 20:05:03.359 | 500 | 7.08 | |
| 500 | 7.08 | |||
| 500 | 7.08 | |||
| 13/10/2025 | 20:04:08.045 | 150 | 7.08 | |
| 150 | 7.08 | |||
| 150 | 7.08 | |||
| 13/10/2025 | 20:01:15.660 | 4 000 | 7.00 | |
| 143 | 7.00 | |||
| 1 984 | 7.00 | |||
| 2 000 | 7.00 | |||
| 1 873 | 7.00 | |||
| 2 000 | 7.00 | |||
| 13/10/2025 | 19:53:57.889 | 1 200 | 7.00 | |
| 1 200 | 7.00 | |||
| 1 200 | 7.00 | |||
| 13/10/2025 | 19:53:15.338 | 3 412 | 7.16 | |
| 3 412 | 7.16 | |||
| 200 | 7.16 | |||
| 200 | 7.16 | |||
| 200 | 7.16 | |||
| 60 | 7.16 | |||
| 200 | 7.16 | |||
| 2 552 | 7.16 | |||
| 13/10/2025 | 19:53:11.467 | 260 | 7.08 | |
| 260 | 7.08 | |||
| 260 | 7.08 | |||
| 13/10/2025 | 19:50:28.833 | 30 | 7.08 | |
| 30 | 7.08 | |||
| 30 | 7.08 | |||
| 13/10/2025 | 19:49:12.255 | 1 000 | 6.76 | |
| 1 000 | 6.76 | |||
| 1 000 | 6.76 | |||
| 13/10/2025 | 19:48:41.113 | 300 | 6.76 | |
| 27 | 6.76 | |||
| 273 | 6.76 | |||
| 300 | 6.76 | |||
| 13/10/2025 | 19:47:46.089 | 360 | 6.88 | |
| 360 | 6.88 | |||
| 360 | 6.88 | |||
| 13/10/2025 | 19:47:42.844 | 4 000 | 6.96 | |
| 2 000 | 6.96 | |||
| 2 420 | 6.96 | |||
| 1 230 | 6.96 | |||
| 2 000 | 6.96 | |||
| 350 | 6.96 | |||
| 13/10/2025 | 19:45:59.297 | 855 | 6.88 | |
| 855 | 6.88 | |||
| 855 | 6.88 | |||
| 13/10/2025 | 19:44:27.917 | 3 983 | 6.76 | |
| 3 983 | 6.76 | |||
| 3 983 | 6.76 | |||
| 13/10/2025 | 19:43:59.993 | 444 | 6.76 | |
| 444 | 6.76 | |||
| 444 | 6.76 | |||
| 13/10/2025 | 19:40:54.904 | 300 | 6.72 | |
| 300 | 6.72 | |||
| 300 | 6.72 | |||
| 13/10/2025 | 19:40:54.832 | 170 | 6.72 | |
| 103 | 6.72 | |||
| 170 | 6.72 | |||
| 67 | 6.72 | |||
| 13/10/2025 | 19:38:43.041 | 200 | 6.94 | |
| 200 | 6.94 | |||
| 200 | 6.94 | |||
| 13/10/2025 | 19:29:38.546 | 4 000 | 6.90 | |
| 1 000 | 6.90 | |||
| 4 000 | 6.90 | |||
| 1 000 | 6.90 | |||
| 2 000 | 6.90 | |||
| 13/10/2025 | 19:28:37.812 | 5 | 6.94 | |
| 5 | 6.94 | |||
| 5 | 6.94 | |||
| 13/10/2025 | 19:26:33.153 | 300 | 7.08 | |
| 300 | 7.08 | |||
| 300 | 7.08 | |||
| 13/10/2025 | 19:26:30.148 | 80 | 7.08 | |
| 10 | 7.08 | |||
| 80 | 7.08 | |||
| 70 | 7.08 | |||
| 13/10/2025 | 19:22:40.754 | 500 | 7.08 | |
| 200 | 7.08 | |||
| 300 | 7.08 | |||
| 500 | 7.08 | |||
| 13/10/2025 | 19:21:31.118 | 250 | 7.06 | |
| 100 | 7.06 | |||
| 50 | 7.06 | |||
| 150 | 7.06 | |||
| 200 | 7.06 | |||
| 13/10/2025 | 19:20:32.489 | 400 | 7.12 | |
| 400 | 7.12 | |||
| 400 | 7.12 | |||
| 13/10/2025 | 19:20:24.561 | 400 | 7.16 | |
| 400 | 7.16 | |||
| 400 | 7.16 | |||
| 13/10/2025 | 19:20:23.001 | 200 | 7.14 | |
| 200 | 7.14 | |||
| 200 | 7.14 | |||
| 13/10/2025 | 19:20:17.122 | 200 | 7.00 | |
| 200 | 7.00 | |||
| 200 | 7.00 | |||
| 13/10/2025 | 19:19:56.867 | 1 200 | 7.02 | |
| 400 | 7.02 | |||
| 400 | 7.02 | |||
| 400 | 7.02 | |||
| 400 | 7.02 | |||
| 400 | 7.02 | |||
| 400 | 7.02 | |||
| 13/10/2025 | 19:19:06.525 | 500 | 7.04 | |
| 500 | 7.04 | |||
| 200 | 7.04 | |||
| 100 | 7.04 | |||
| 200 | 7.04 | |||
| 13/10/2025 | 19:18:07.159 | 55 | 6.92 | |
| 55 | 6.92 | |||
| 55 | 6.92 | |||
| 13/10/2025 | 19:14:06.942 | 100 | 6.92 | |
| 100 | 6.92 | |||
| 100 | 6.92 | |||
| 13/10/2025 | 19:10:35.570 | 5 595 | 6.96 | |
| 55 | 6.96 | |||
| 95 | 6.96 | |||
| 5 540 | 6.96 | |||
| 5 500 | 6.96 | |||
| 13/10/2025 | 19:09:13.550 | 3 665 | 6.96 | |
| 215 | 6.96 | |||
| 3 665 | 6.96 | |||
| 1 000 | 6.96 | |||
| 150 | 6.96 | |||
| 2 000 | 6.96 | |||
| 300 | 6.96 | |||
| 13/10/2025 | 19:08:40.602 | 170 | 6.80 | |
| 170 | 6.80 | |||
| 170 | 6.80 | |||
| 13/10/2025 | 19:08:34.432 | 300 | 6.92 | |
| 300 | 6.92 | |||
| 300 | 6.92 | |||
| 13/10/2025 | 19:08:27.572 | 5 000 | 6.98 | |
| 300 | 6.98 | |||
| 300 | 6.98 | |||
| 300 | 6.98 | |||
| 400 | 6.98 | |||
| 2 000 | 6.98 | |||
| 3 000 | 6.98 | |||
| 3 400 | 6.98 | |||
| 300 | 6.98 | |||
| 13/10/2025 | 19:08:06.638 | 1 600 | 7.02 | |
| 300 | 7.02 | |||
| 1 031 | 7.02 | |||
| 1 000 | 7.02 | |||
| 300 | 7.02 | |||
| 569 | 7.02 | |||
| 13/10/2025 | 19:06:37.535 | 1 000 | 7.00 | |
| 307 | 7.00 | |||
| 673 | 7.00 | |||
| 1 000 | 7.00 | |||
| 20 | 7.00 | |||
| 13/10/2025 | 19:06:32.472 | 715 | 7.02 | |
| 715 | 7.02 | |||
| 715 | 7.02 | |||
| 13/10/2025 | 19:06:23.670 | 2 500 | 7.38 | |
| 2 500 | 7.38 | |||
| 2 300 | 7.38 | |||
| 200 | 7.38 | |||
| 13/10/2025 | 19:06:14.238 | 1 000 | 7.12 | |
| 1 000 | 7.12 | |||
| 1 000 | 7.12 | |||
| 13/10/2025 | 19:06:02.031 | 1 000 | 7.16 | |
| 964 | 7.16 | |||
| 1 000 | 7.16 | |||
| 36 | 7.16 | |||
| 13/10/2025 | 18:58:43.773 | 200 | 7.26 | |
| 200 | 7.26 | |||
| 200 | 7.26 | |||
| 13/10/2025 | 18:53:26.014 | 650 | 7.18 | |
| 650 | 7.18 | |||
| 650 | 7.18 | |||
| 13/10/2025 | 18:53:23.584 | 400 | 7.20 | |
| 400 | 7.20 | |||
| 400 | 7.20 | |||
| 13/10/2025 | 18:52:25.925 | 200 | 7.20 | |
| 200 | 7.20 | |||
| 200 | 7.20 | |||
| 13/10/2025 | 18:49:58.358 | 700 | 7.38 | |
| 700 | 7.38 | |||
| 444 | 7.38 | |||
| 56 | 7.38 | |||
| 200 | 7.38 | |||
| 13/10/2025 | 18:48:57.444 | 220 | 7.30 | |
| 220 | 7.30 | |||
| 220 | 7.30 | |||
| 13/10/2025 | 18:48:52.305 | 1 000 | 7.16 | |
| 1 000 | 7.16 | |||
| 1 000 | 7.16 | |||
| 13/10/2025 | 18:47:08.121 | 1 000 | 7.12 | |
| 300 | 7.12 | |||
| 700 | 7.12 | |||
| 1 000 | 7.12 | |||
| 13/10/2025 | 18:46:34.066 | 1 000 | 7.30 | |
| 1 000 | 7.30 | |||
| 1 000 | 7.30 | |||
| 13/10/2025 | 18:45:29.645 | 135 | 7.42 | |
| 135 | 7.42 | |||
| 135 | 7.42 | |||
| 13/10/2025 | 18:45:25.010 | 7 770 | 7.42 | |
| 5 770 | 7.42 | |||
| 2 000 | 7.42 | |||
| 1 000 | 7.42 | |||
| 6 770 | 7.42 | |||
| 13/10/2025 | 18:42:07.623 | 1 400 | 7.38 | |
| 100 | 7.38 | |||
| 1 400 | 7.38 | |||
| 1 300 | 7.38 | |||
| 13/10/2025 | 18:40:54.022 | 55 | 7.38 | |
| 55 | 7.38 | |||
| 55 | 7.38 | |||
| 13/10/2025 | 18:38:17.804 | 330 | 7.04 | |
| 330 | 7.04 | |||
| 330 | 7.04 | |||
| 13/10/2025 | 18:33:52.781 | 100 | 7.38 | |
| 100 | 7.38 | |||
| 50 | 7.38 | |||
| 50 | 7.38 | |||
| 13/10/2025 | 18:32:19.126 | 248 | 7.04 | |
| 248 | 7.04 | |||
| 1 | 7.04 | |||
| 247 | 7.04 | |||
| 13/10/2025 | 18:30:45.972 | 80 | 7.38 | |
| 80 | 7.38 | |||
| 80 | 7.38 | |||
| 13/10/2025 | 18:30:01.671 | 5 | 7.38 | |
| 5 | 7.38 | |||
| 5 | 7.38 | |||
| 13/10/2025 | 18:29:28.880 | 150 | 7.02 | |
| 150 | 7.02 | |||
| 150 | 7.02 | |||
| 13/10/2025 | 18:29:28.858 | 235 | 7.02 | |
| 100 | 7.02 | |||
| 235 | 7.02 | |||
| 135 | 7.02 | |||
| 13/10/2025 | 18:28:50.481 | 370 | 7.38 | |
| 370 | 7.38 | |||
| 370 | 7.38 | |||
| 13/10/2025 | 18:28:10.269 | 2 000 | 7.14 | |
| 2 000 | 7.14 | |||
| 2 000 | 7.14 | |||
| 13/10/2025 | 18:25:10.750 | 900 | 7.22 | |
| 400 | 7.22 | |||
| 900 | 7.22 | |||
| 500 | 7.22 | |||
| 13/10/2025 | 18:23:03.602 | 1 000 | 7.22 | |
| 1 000 | 7.22 | |||
| 419 | 7.22 | |||
| 581 | 7.22 | |||
| 13/10/2025 | 18:21:44.366 | 4 000 | 7.30 | |
| 2 000 | 7.30 | |||
| 4 000 | 7.30 | |||
| 2 000 | 7.30 | |||
| 13/10/2025 | 18:21:40.593 | 2 000 | 7.40 | |
| 400 | 7.40 | |||
| 1 600 | 7.40 | |||
| 2 000 | 7.40 | |||
| 13/10/2025 | 18:21:27.011 | 400 | 7.50 | |
| 400 | 7.50 | |||
| 400 | 7.50 | |||
| 13/10/2025 | 18:21:18.525 | 250 | 7.48 | |
| 250 | 7.48 | |||
| 250 | 7.48 | |||
| 13/10/2025 | 18:21:08.659 | 1 370 | 7.46 | |
| 1 000 | 7.46 | |||
| 270 | 7.46 | |||
| 100 | 7.46 | |||
| 970 | 7.46 | |||
| 300 | 7.46 | |||
| 100 | 7.46 | |||
| 13/10/2025 | 18:17:47.990 | 55 | 7.40 | |
| 55 | 7.40 | |||
| 55 | 7.40 | |||
| 13/10/2025 | 18:14:40.034 | 90 | 7.46 | |
| 90 | 7.46 | |||
| 90 | 7.46 | |||
| 13/10/2025 | 18:14:12.565 | 2 000 | 7.32 | |
| 2 000 | 7.32 | |||
| 248 | 7.32 | |||
| 1 000 | 7.32 | |||
| 602 | 7.32 | |||
| 150 | 7.32 | |||
| 13/10/2025 | 18:14:05.039 | 250 | 7.46 | |
| 250 | 7.46 | |||
| 250 | 7.46 | |||
| 13/10/2025 | 18:13:33.488 | 100 | 7.40 | |
| 100 | 7.40 | |||
| 100 | 7.40 | |||
| 13/10/2025 | 18:13:27.542 | 100 | 7.32 | |
| 100 | 7.32 | |||
| 100 | 7.32 | |||
| 13/10/2025 | 18:13:25.298 | 1 870 | 7.32 | |
| 600 | 7.32 | |||
| 770 | 7.32 | |||
| 500 | 7.32 | |||
| 1 270 | 7.32 | |||
| 600 | 7.32 | |||
| 13/10/2025 | 18:12:17.319 | 5 900 | 7.28 | |
| 200 | 7.28 | |||
| 5 900 | 7.28 | |||
| 5 700 | 7.28 | |||
| 13/10/2025 | 18:10:40.513 | 1 000 | 7.40 | |
| 500 | 7.40 | |||
| 700 | 7.40 | |||
| 500 | 7.40 | |||
| 300 | 7.40 | |||
| 13/10/2025 | 18:10:32.702 | 350 | 7.54 | |
| 350 | 7.54 | |||
| 350 | 7.54 | |||
| 13/10/2025 | 18:10:10.773 | 600 | 7.64 | |
| 600 | 7.64 | |||
| 600 | 7.64 | |||
| 13/10/2025 | 18:08:53.637 | 3 000 | 7.86 | |
| 3 000 | 7.86 | |||
| 3 000 | 7.86 | |||
| 13/10/2025 | 18:08:50.887 | 900 | 7.70 | |
| 900 | 7.70 | |||
| 135 | 7.70 | |||
| 765 | 7.70 | |||
| 13/10/2025 | 18:05:25.097 | 200 | 7.70 | |
| 200 | 7.70 | |||
| 200 | 7.70 | |||
| 13/10/2025 | 18:05:10.484 | 2 000 | 7.88 | |
| 2 000 | 7.88 | |||
| 2 000 | 7.88 | |||
| 13/10/2025 | 18:04:59.571 | 3 000 | 7.90 | |
| 2 000 | 7.90 | |||
| 1 000 | 7.90 | |||
| 3 000 | 7.90 | |||
| 13/10/2025 | 18:03:40.568 | 2 000 | 8.06 | |
| 200 | 8.06 | |||
| 1 800 | 8.06 | |||
| 2 000 | 8.06 | |||
| 13/10/2025 | 18:03:06.963 | 1 079 | 8.10 | |
| 779 | 8.10 | |||
| 100 | 8.10 | |||
| 200 | 8.10 | |||
| 1 079 | 8.10 | |||
| 13/10/2025 | 18:01:11.567 | 200 | 7.64 | |
| 200 | 7.64 | |||
| 200 | 7.64 | |||
| 13/10/2025 | 18:01:00.729 | 200 | 7.68 | |
| 25 | 7.68 | |||
| 175 | 7.68 | |||
| 200 | 7.68 | |||
| 13/10/2025 | 18:00:35.973 | 500 | 7.78 | |
| 500 | 7.78 | |||
| 500 | 7.78 | |||
| 13/10/2025 | 18:00:21.656 | 26 | 7.78 | |
| 26 | 7.78 | |||
| 26 | 7.78 | |||
| 13/10/2025 | 18:00:07.186 | 11 501 | 7.66 | |
| 620 | 7.66 | |||
| 350 | 7.66 | |||
| 300 | 7.66 | |||
| 340 | 7.66 | |||
| 500 | 7.66 | |||
| 1 000 | 7.66 | |||
| 1 200 | 7.66 | |||
| 150 | 7.66 | |||
| 40 | 7.66 | |||
| 7 191 | 7.66 | |||
| 200 | 7.66 | |||
| 11 111 | 7.66 | |||
| 13/10/2025 | 17:58:58.213 | 1 000 | 7.72 | |
| 1 000 | 7.72 | |||
| 1 000 | 7.72 | |||
| 13/10/2025 | 17:58:23.873 | 1 000 | 7.68 | |
| 1 000 | 7.68 | |||
| 1 000 | 7.68 | |||
| 13/10/2025 | 17:57:52.662 | 411 | 7.68 | |
| 411 | 7.68 | |||
| 411 | 7.68 | |||
| 13/10/2025 | 17:57:35.718 | 2 500 | 7.80 | |
| 1 000 | 7.80 | |||
| 1 000 | 7.80 | |||
| 1 200 | 7.80 | |||
| 300 | 7.80 | |||
| 1 500 | 7.80 | |||
| 13/10/2025 | 17:57:08.327 | 1 250 | 7.86 | |
| 120 | 7.86 | |||
| 130 | 7.86 | |||
| 1 000 | 7.86 | |||
| 1 000 | 7.86 | |||
| 250 | 7.86 | |||
| 13/10/2025 | 17:56:16.464 | 2 000 | 7.74 | |
| 2 000 | 7.74 | |||
| 2 000 | 7.74 | |||
| 13/10/2025 | 17:56:02.725 | 830 | 7.70 | |
| 500 | 7.70 | |||
| 30 | 7.70 | |||
| 100 | 7.70 | |||
| 330 | 7.70 | |||
| 700 | 7.70 | |||
| 13/10/2025 | 17:55:59.739 | 4 750 | 7.76 | |
| 1 000 | 7.76 | |||
| 1 000 | 7.76 | |||
| 411 | 7.76 | |||
| 35 | 7.76 | |||
| 4 750 | 7.76 | |||
| 54 | 7.76 | |||
| 500 | 7.76 | |||
| 750 | 7.76 | |||
| 1 000 | 7.76 | |||
| 13/10/2025 | 17:53:47.975 | 200 | 8.44 | |
| 200 | 8.44 | |||
| 200 | 8.44 | |||
| 13/10/2025 | 17:53:11.614 | 600 | 8.44 | |
| 600 | 8.44 | |||
| 600 | 8.44 | |||
| 13/10/2025 | 17:53:00.944 | 3 477 | 8.44 | |
| 55 | 8.44 | |||
| 3 422 | 8.44 | |||
| 1 477 | 8.44 | |||
| 2 000 | 8.44 | |||
| 13/10/2025 | 17:52:53.313 | 500 | 8.58 | |
| 500 | 8.58 | |||
| 500 | 8.58 | |||
| 13/10/2025 | 17:52:32.959 | 1 505 | 8.64 | |
| 500 | 8.64 | |||
| 5 | 8.64 | |||
| 1 500 | 8.64 | |||
| 55 | 8.64 | |||
| 150 | 8.64 | |||
| 800 | 8.64 | |||
| 13/10/2025 | 17:51:19.481 | 300 | 9.06 | |
| 300 | 9.06 | |||
| 300 | 9.06 | |||
| 13/10/2025 | 17:51:16.173 | 2 000 | 9.02 | |
| 300 | 9.02 | |||
| 1 700 | 9.02 | |||
| 2 000 | 9.02 | |||
| 13/10/2025 | 17:51:05.701 | 2 000 | 9.10 | |
| 1 500 | 9.10 | |||
| 2 000 | 9.10 | |||
| 500 | 9.10 | |||
| 13/10/2025 | 17:49:56.581 | 250 | 9.02 | |
| 250 | 9.02 | |||
| 250 | 9.02 | |||
| 13/10/2025 | 17:49:40.493 | 2 000 | 9.04 | |
| 2 000 | 9.04 | |||
| 2 000 | 9.04 | |||
| 13/10/2025 | 17:49:32.586 | 2 000 | 9.00 | |
| 2 000 | 9.00 | |||
| 2 000 | 9.00 | |||
| 13/10/2025 | 17:49:26.140 | 80 | 8.88 | |
| 80 | 8.88 | |||
| 80 | 8.88 | |||
| 13/10/2025 | 17:49:18.582 | 15 396 | 8.88 | |
| 185 | 8.88 | |||
| 1 | 8.88 | |||
| 10 980 | 8.88 | |||
| 4 000 | 8.88 | |||
| 11 031 | 8.88 | |||
| 30 | 8.88 | |||
| 200 | 8.88 | |||
| 135 | 8.88 | |||
| 230 | 8.88 | |||
| 2 000 | 8.88 | |||
| 2 000 | 8.88 | |||
| 13/10/2025 | 17:46:34.115 | 559 | 8.94 | |
| 559 | 8.94 | |||
| 559 | 8.94 | |||
| 13/10/2025 | 17:46:26.267 | 100 | 8.94 | |
| 100 | 8.94 | |||
| 100 | 8.94 | |||
| 13/10/2025 | 17:46:12.526 | 3 755 | 8.90 | |
| 2 500 | 8.90 | |||
| 1 255 | 8.90 | |||
| 3 700 | 8.90 | |||
| 55 | 8.90 | |||
| 13/10/2025 | 17:45:50.866 | 20 | 8.80 | |
| 20 | 8.80 | |||
| 20 | 8.80 | |||
| 13/10/2025 | 17:45:37.743 | 55 | 8.90 | |
| 55 | 8.90 | |||
| 55 | 8.90 | |||
| 13/10/2025 | 17:45:31.913 | 2 000 | 8.90 | |
| 2 000 | 8.90 | |||
| 2 000 | 8.90 | |||
| 13/10/2025 | 17:45:15.524 | 2 000 | 8.86 | |
| 2 000 | 8.86 | |||
| 2 000 | 8.86 | |||
| 13/10/2025 | 17:45:05.025 | 500 | 8.84 | |
| 500 | 8.84 | |||
| 500 | 8.84 | |||
| 13/10/2025 | 17:44:59.952 | 300 | 8.84 | |
| 300 | 8.84 | |||
| 300 | 8.84 | |||
| 13/10/2025 | 17:44:18.743 | 500 | 8.66 | |
| 500 | 8.66 | |||
| 500 | 8.66 | |||
| 13/10/2025 | 17:44:18.718 | 200 | 8.86 | |
| 110 | 8.86 | |||
| 40 | 8.86 | |||
| 200 | 8.86 | |||
| 50 | 8.86 | |||
| 13/10/2025 | 17:44:02.658 | 4 000 | 8.60 | |
| 4 000 | 8.60 | |||
| 3 880 | 8.60 | |||
| 120 | 8.60 | |||
| 13/10/2025 | 17:41:36.016 | 2 000 | 8.58 | |
| 2 000 | 8.58 | |||
| 1 900 | 8.58 | |||
| 100 | 8.58 | |||
| 13/10/2025 | 17:41:30.174 | 2 000 | 8.60 | |
| 2 000 | 8.60 | |||
| 2 000 | 8.60 | |||
| 13/10/2025 | 17:41:18.443 | 350 | 8.62 | |
| 350 | 8.62 | |||
| 350 | 8.62 | |||
| 13/10/2025 | 17:41:15.994 | 2 000 | 8.62 | |
| 2 000 | 8.62 | |||
| 2 000 | 8.62 | |||
| 13/10/2025 | 17:41:04.837 | 13 344 | 8.56 | |
| 2 000 | 8.56 | |||
| 2 000 | 8.56 | |||
| 2 000 | 8.56 | |||
| 1 900 | 8.56 | |||
| 7 344 | 8.56 | |||
| 11 111 | 8.56 | |||
| 333 | 8.56 | |||
| 13/10/2025 | 17:39:11.622 | 733 | 8.44 | |
| 100 | 8.44 | |||
| 523 | 8.44 | |||
| 633 | 8.44 | |||
| 210 | 8.44 | |||
| 13/10/2025 | 17:38:58.557 | 5 000 | 8.44 | |
| 2 000 | 8.44 | |||
| 700 | 8.44 | |||
| 420 | 8.44 | |||
| 1 000 | 8.44 | |||
| 1 880 | 8.44 | |||
| 2 000 | 8.44 | |||
| 2 000 | 8.44 | |||
| 13/10/2025 | 17:37:09.748 | 500 | 8.46 | |
| 500 | 8.46 | |||
| 500 | 8.46 | |||
| 13/10/2025 | 17:36:30.145 | 60 | 8.46 | |
| 60 | 8.46 | |||
| 60 | 8.46 | |||
| 13/10/2025 | 17:36:04.063 | 600 | 8.42 | |
| 600 | 8.42 | |||
| 600 | 8.42 | |||
| 13/10/2025 | 17:35:56.410 | 4 000 | 8.40 | |
| 2 950 | 8.40 | |||
| 500 | 8.40 | |||
| 550 | 8.40 | |||
| 2 000 | 8.40 | |||
| 2 000 | 8.40 | |||
| 13/10/2025 | 17:34:03.730 | 100 | 8.22 | |
| 100 | 8.22 | |||
| 100 | 8.22 | |||
| 13/10/2025 | 17:34:00.440 | 4 813 | 8.22 | |
| 4 573 | 8.22 | |||
| 4 813 | 8.22 | |||
| 180 | 8.22 | |||
| 60 | 8.22 | |||
| 13/10/2025 | 17:33:42.166 | 515 | 8.50 | |
| 500 | 8.50 | |||
| 515 | 8.50 | |||
| 15 | 8.50 | |||
| 13/10/2025 | 17:33:36.370 | 150 | 8.40 | |
| 50 | 8.40 | |||
| 100 | 8.40 | |||
| 150 | 8.40 | |||
| 13/10/2025 | 17:31:46.783 | 2 500 | 8.22 | |
| 2 000 | 8.22 | |||
| 2 500 | 8.22 | |||
| 500 | 8.22 | |||
| 13/10/2025 | 17:31:35.694 | 3 580 | 8.30 | |
| 2 000 | 8.30 | |||
| 125 | 8.30 | |||
| 655 | 8.30 | |||
| 80 | 8.30 | |||
| 3 500 | 8.30 | |||
| 800 | 8.30 | |||
| 13/10/2025 | 17:31:15.603 | 680 | 8.42 | |
| 680 | 8.42 | |||
| 680 | 8.42 | |||
| 13/10/2025 | 17:31:15.455 | 500 | 8.42 | |
| 500 | 8.42 | |||
| 500 | 8.42 | |||
| 13/10/2025 | 17:31:12.481 | 500 | 8.42 | |
| 500 | 8.42 | |||
| 500 | 8.42 | |||
| 13/10/2025 | 17:30:49.980 | 500 | 8.20 | |
| 500 | 8.20 | |||
| 500 | 8.20 | |||
| 13/10/2025 | 17:30:41.275 | 500 | 8.20 | |
| 500 | 8.20 | |||
| 500 | 8.20 | |||
| 13/10/2025 | 17:30:23.594 | 210 | 8.04 | |
| 210 | 8.04 | |||
| 210 | 8.04 | |||
| 13/10/2025 | 17:30:08.118 | 1 450 | 8.00 | |
| 500 | 8.00 | |||
| 200 | 8.00 | |||
| 1 450 | 8.00 | |||
| 750 | 8.00 | |||
| 13/10/2025 | 17:30:03.163 | 1 000 | 7.98 | |
| 1 000 | 7.98 | |||
| 1 000 | 7.98 | |||
| 13/10/2025 | 17:30:02.817 | 200 | 7.98 | |
| 200 | 7.98 | |||
| 200 | 7.98 | |||
| 13/10/2025 | 17:28:32.015 | 500 | 7.98 | |
| 500 | 7.98 | |||
| 500 | 7.98 | |||
| 13/10/2025 | 17:28:21.465 | 300 | 7.98 | |
| 300 | 7.98 | |||
| 300 | 7.98 | |||
| 13/10/2025 | 17:26:53.208 | 350 | 7.98 | |
| 350 | 7.98 | |||
| 350 | 7.98 | |||
| 13/10/2025 | 17:26:43.324 | 500 | 7.90 | |
| 500 | 7.90 | |||
| 500 | 7.90 | |||
| 13/10/2025 | 17:26:40.802 | 245 | 7.90 | |
| 245 | 7.90 | |||
| 245 | 7.90 | |||
| 13/10/2025 | 17:26:26.572 | 200 | 7.90 | |
| 200 | 7.90 | |||
| 200 | 7.90 | |||
| 13/10/2025 | 17:26:26.535 | 350 | 7.90 | |
| 350 | 7.90 | |||
| 350 | 7.90 | |||
| 13/10/2025 | 17:26:25.316 | 380 | 7.90 | |
| 380 | 7.90 | |||
| 380 | 7.90 | |||
| 13/10/2025 | 17:24:33.797 | 133 | 7.90 | |
| 133 | 7.90 | |||
| 133 | 7.90 | |||
| 13/10/2025 | 17:24:32.162 | 500 | 7.90 | |
| 500 | 7.90 | |||
| 500 | 7.90 | |||
| 13/10/2025 | 17:23:54.770 | 200 | 7.90 | |
| 200 | 7.90 | |||
| 200 | 7.90 | |||
| 13/10/2025 | 17:20:11.177 | 2 100 | 7.76 | |
| 500 | 7.76 | |||
| 2 000 | 7.76 | |||
| 1 600 | 7.76 | |||
| 100 | 7.76 | |||
| 13/10/2025 | 17:19:56.469 | 2 000 | 7.80 | |
| 2 000 | 7.80 | |||
| 2 000 | 7.80 | |||
| 13/10/2025 | 17:19:30.529 | 500 | 7.72 | |
| 500 | 7.72 | |||
| 500 | 7.72 | |||
| 13/10/2025 | 17:19:26.490 | 100 | 7.72 | |
| 100 | 7.72 | |||
| 100 | 7.72 | |||
| 13/10/2025 | 17:19:25.744 | 500 | 7.72 | |
| 500 | 7.72 | |||
| 500 | 7.72 | |||
| 13/10/2025 | 17:19:06.274 | 500 | 7.80 | |
| 500 | 7.80 | |||
| 500 | 7.80 | |||
| 13/10/2025 | 17:18:41.715 | 1 500 | 7.56 | |
| 1 500 | 7.56 | |||
| 1 500 | 7.56 | |||
| 13/10/2025 | 17:18:23.397 | 500 | 7.70 | |
| 500 | 7.70 | |||
| 500 | 7.70 | |||
| 13/10/2025 | 17:17:06.781 | 120 | 7.64 | |
| 120 | 7.64 | |||
| 108 | 7.64 | |||
| 12 | 7.64 | |||
| 13/10/2025 | 17:15:09.426 | 948 | 7.50 | |
| 668 | 7.50 | |||
| 280 | 7.50 | |||
| 948 | 7.50 | |||
| 13/10/2025 | 17:14:48.108 | 955 | 7.48 | |
| 55 | 7.48 | |||
| 955 | 7.48 | |||
| 900 | 7.48 | |||
| 13/10/2025 | 17:14:21.313 | 35 | 7.42 | |
| 35 | 7.42 | |||
| 35 | 7.42 | |||
| 13/10/2025 | 17:12:58.527 | 770 | 7.40 | |
| 500 | 7.40 | |||
| 270 | 7.40 | |||
| 770 | 7.40 | |||
| 13/10/2025 | 17:12:49.661 | 275 | 7.36 | |
| 275 | 7.36 | |||
| 275 | 7.36 | |||
| 13/10/2025 | 17:12:49.549 | 275 | 7.34 | |
| 275 | 7.34 | |||
| 275 | 7.34 | |||
| 13/10/2025 | 17:12:37.536 | 300 | 7.30 | |
| 300 | 7.30 | |||
| 300 | 7.30 | |||
| 13/10/2025 | 17:11:44.495 | 300 | 7.28 | |
| 300 | 7.28 | |||
| 300 | 7.28 | |||
| 13/10/2025 | 17:10:41.380 | 1 000 | 7.30 | |
| 1 000 | 7.30 | |||
| 1 000 | 7.30 | |||
| 13/10/2025 | 17:09:45.162 | 500 | 7.28 | |
| 500 | 7.28 | |||
| 500 | 7.28 | |||
| 13/10/2025 | 17:08:48.310 | 500 | 7.28 | |
| 500 | 7.28 | |||
| 500 | 7.28 | |||
| 13/10/2025 | 17:08:48.250 | 500 | 7.30 | |
| 500 | 7.30 | |||
| 500 | 7.30 | |||
| 13/10/2025 | 17:08:23.099 | 100 | 7.34 | |
| 100 | 7.34 | |||
| 100 | 7.34 | |||
| 13/10/2025 | 17:08:02.661 | 788 | 7.30 | |
| 288 | 7.30 | |||
| 68 | 7.30 | |||
| 500 | 7.30 | |||
| 470 | 7.30 | |||
| 250 | 7.30 | |||
| 13/10/2025 | 17:03:17.209 | 530 | 7.28 | |
| 530 | 7.28 | |||
| 500 | 7.28 | |||
| 30 | 7.28 | |||
| 13/10/2025 | 17:02:09.471 | 1 500 | 7.10 | |
| 1 500 | 7.10 | |||
| 1 500 | 7.10 | |||
| 13/10/2025 | 17:01:36.112 | 2 000 | 7.20 | |
| 1 600 | 7.20 | |||
| 1 500 | 7.20 | |||
| 400 | 7.20 | |||
| 500 | 7.20 | |||
| 13/10/2025 | 16:59:09.764 | 500 | 7.18 | |
| 500 | 7.18 | |||
| 500 | 7.18 | |||
| 13/10/2025 | 16:58:42.283 | 500 | 7.18 | |
| 500 | 7.18 | |||
| 500 | 7.18 | |||
| 13/10/2025 | 16:58:36.927 | 500 | 7.18 | |
| 500 | 7.18 | |||
| 500 | 7.18 | |||
| 13/10/2025 | 16:56:45.270 | 350 | 7.10 | |
| 350 | 7.10 | |||
| 350 | 7.10 | |||
| 13/10/2025 | 16:55:36.141 | 350 | 7.08 | |
| 350 | 7.08 | |||
| 350 | 7.08 | |||
| 13/10/2025 | 16:55:23.034 | 350 | 7.08 | |
| 350 | 7.08 | |||
| 350 | 7.08 | |||
| 13/10/2025 | 16:55:22.971 | 350 | 7.10 | |
| 350 | 7.10 | |||
| 350 | 7.10 | |||
| 13/10/2025 | 16:54:35.519 | 27 | 7.18 | |
| 27 | 7.18 | |||
| 27 | 7.18 | |||
| 13/10/2025 | 16:51:32.804 | 75 | 7.18 | |
| 75 | 7.18 | |||
| 75 | 7.18 | |||
| 13/10/2025 | 16:50:48.824 | 150 | 7.10 | |
| 150 | 7.10 | |||
| 150 | 7.10 | |||
| 13/10/2025 | 16:50:30.631 | 350 | 7.10 | |
| 350 | 7.10 | |||
| 350 | 7.10 | |||
| 13/10/2025 | 16:48:10.617 | 3 000 | 7.18 | |
| 3 000 | 7.18 | |||
| 2 600 | 7.18 | |||
| 400 | 7.18 | |||
| 13/10/2025 | 16:47:57.565 | 350 | 7.10 | |
| 350 | 7.10 | |||
| 350 | 7.10 | |||
| 13/10/2025 | 16:44:38.910 | 150 | 7.18 | |
| 150 | 7.18 | |||
| 150 | 7.18 | |||
| 13/10/2025 | 16:43:56.069 | 422 | 7.18 | |
| 422 | 7.18 | |||
| 422 | 7.18 | |||
| 13/10/2025 | 16:43:10.351 | 1 500 | 7.10 | |
| 1 500 | 7.10 | |||
| 1 500 | 7.10 | |||
| 13/10/2025 | 16:42:36.285 | 650 | 7.08 | |
| 500 | 7.08 | |||
| 150 | 7.08 | |||
| 650 | 7.08 | |||
| 13/10/2025 | 16:40:47.835 | 30 | 7.08 | |
| 30 | 7.08 | |||
| 30 | 7.08 | |||
| 13/10/2025 | 16:37:50.901 | 100 | 7.08 | |
| 100 | 7.08 | |||
| 100 | 7.08 | |||
| 13/10/2025 | 16:37:38.282 | 180 | 7.08 | |
| 180 | 7.08 | |||
| 180 | 7.08 | |||
| 13/10/2025 | 16:35:32.036 | 30 | 7.08 | |
| 30 | 7.08 | |||
| 30 | 7.08 | |||
| 13/10/2025 | 16:34:58.440 | 282 | 7.08 | |
| 282 | 7.08 | |||
| 282 | 7.08 | |||
| 13/10/2025 | 16:33:57.388 | 200 | 7.00 | |
| 90 | 7.00 | |||
| 110 | 7.00 | |||
| 200 | 7.00 | |||
| 13/10/2025 | 16:33:21.814 | 500 | 7.08 | |
| 500 | 7.08 | |||
| 500 | 7.08 | |||
| 13/10/2025 | 16:30:20.934 | 120 | 7.10 | |
| 120 | 7.10 | |||
| 120 | 7.10 | |||
| 13/10/2025 | 16:30:20.818 | 50 | 7.10 | |
| 3 | 7.10 | |||
| 47 | 7.10 | |||
| 50 | 7.10 | |||
| 13/10/2025 | 16:29:45.316 | 200 | 7.18 | |
| 200 | 7.18 | |||
| 200 | 7.18 | |||
| 13/10/2025 | 16:29:43.883 | 500 | 7.18 | |
| 500 | 7.18 | |||
| 500 | 7.18 | |||
| 13/10/2025 | 16:27:34.372 | 500 | 7.20 | |
| 500 | 7.20 | |||
| 500 | 7.20 | |||
| 13/10/2025 | 16:26:45.809 | 260 | 7.30 | |
| 150 | 7.30 | |||
| 110 | 7.30 | |||
| 260 | 7.30 | |||
| 13/10/2025 | 16:24:54.436 | 270 | 7.22 | |
| 270 | 7.22 | |||
| 270 | 7.22 | |||
| 13/10/2025 | 16:23:13.607 | 215 | 7.16 | |
| 215 | 7.16 | |||
| 215 | 7.16 |
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
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)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 162.82 / Ask: 162.98
Turnover: 76 451 TEUR -
Rheinmetall AG
Bid: 1 871.50
Ask: 1 877.50
Turnover: 66 616 TEUR -
Advanced Micro Devices Inc.
Bid: 186.60 / Ask: 187.36
Turnover: 31 926 TEUR -
D-Wave Quantum Inc.
Bid: 35.07 / Ask: 35.14
Turnover: 31 428 TEUR -
Amazon.com Inc.
Bid: 190.02 / Ask: 190.20
Turnover: 27 607 TEUR
Realtime Quotes
Last Update:
13/10/2025 @ 22:00:00
Last Update:
13/10/2025 @ 22:00:00