Fresnillo PLC

248

195

32.90

Date Time Volume Order Volume Price
12/12/2025 21:39:58.741 50   32.90
      50 32.90
      50 32.90
12/12/2025 21:12:56.494 70   32.90
      70 32.90
      22 32.90
      48 32.90
12/12/2025 20:09:38.824 5   33.48
      5 33.48
      5 33.48
12/12/2025 19:30:08.380 74   33.80
      74 33.80
      74 33.80
12/12/2025 19:29:24.671 77   33.30
      77 33.30
      77 33.30
12/12/2025 19:23:58.328 10   33.30
      10 33.30
      10 33.30
12/12/2025 19:23:58.252 10   33.30
      10 33.30
      10 33.30
12/12/2025 19:22:03.432 29   33.00
      29 33.00
      29 33.00
12/12/2025 19:21:45.118 157   33.00
      157 33.00
      157 33.00
12/12/2025 19:19:18.697 157   32.70
      157 32.70
      157 32.70
12/12/2025 19:16:37.878 157   32.40
      157 32.40
      157 32.40
12/12/2025 18:43:42.343 66   32.40
      66 32.40
      66 32.40
12/12/2025 18:23:21.242 31   32.30
      31 32.30
      31 32.30
12/12/2025 18:22:36.086 70   32.30
      70 32.30
      70 32.30
12/12/2025 18:22:00.762 125   32.30
      125 32.30
      125 32.30
12/12/2025 18:15:16.897 3   32.06
      3 32.06
      3 32.06
12/12/2025 18:11:45.919 3   32.30
      3 32.30
      3 32.30
12/12/2025 18:06:18.066 40   32.30
      40 32.30
      40 32.30
12/12/2025 17:58:58.516 60   32.30
      60 32.30
      60 32.30
12/12/2025 17:58:33.407 160   32.06
      160 32.06
      160 32.06
12/12/2025 17:57:54.638 9   32.06
      9 32.06
      9 32.06
12/12/2025 17:57:13.632 300   32.56
      300 32.56
      300 32.56
12/12/2025 17:57:09.110 100   32.12
      100 32.12
      100 32.12
12/12/2025 17:57:07.893 160   32.12
      160 32.12
      160 32.12
12/12/2025 17:57:07.856 40   32.12
      40 32.12
      40 32.12
12/12/2025 17:56:40.221 160   32.32
      160 32.32
      160 32.32
12/12/2025 17:56:40.133 12   32.32
      12 32.32
      12 32.32
12/12/2025 17:52:07.573 160   32.58
      160 32.58
      160 32.58
12/12/2025 17:52:07.395 160   32.58
      160 32.58
      160 32.58
12/12/2025 17:52:07.208 160   32.58
      160 32.58
      160 32.58
12/12/2025 17:52:01.667 160   32.62
      160 32.62
      160 32.62
12/12/2025 17:51:44.752 160   32.92
      160 32.92
      160 32.92
12/12/2025 17:48:59.066 157   33.10
      157 33.10
      127 33.10
      30 33.10
12/12/2025 17:36:03.185 500   32.76
      500 32.76
      500 32.76
12/12/2025 17:26:01.846 500   32.76
      500 32.76
      500 32.76
12/12/2025 17:25:13.958 75   32.56
      75 32.56
      75 32.56
12/12/2025 17:18:45.541 470   32.76
      470 32.76
      470 32.76
12/12/2025 17:06:57.491 65   32.66
      65 32.66
      65 32.66
12/12/2025 17:06:28.365 200   32.78
      200 32.78
      200 32.78
12/12/2025 17:02:41.629 100   32.74
      100 32.74
      100 32.74
12/12/2025 17:00:58.286 333   32.92
      333 32.92
      319 32.92
      14 32.92
12/12/2025 17:00:45.057 165   33.04
      165 33.04
      165 33.04
12/12/2025 17:00:26.340 150   33.06
      150 33.06
      150 33.06
12/12/2025 16:57:32.168 160   33.00
      160 33.00
      160 33.00
12/12/2025 16:57:32.045 200   33.00
      200 33.00
      200 33.00
12/12/2025 16:57:31.896 200   33.00
      200 33.00
      200 33.00
12/12/2025 16:57:31.733 200   33.00
      200 33.00
      200 33.00
12/12/2025 16:57:31.554 200   33.00
      200 33.00
      200 33.00
12/12/2025 16:57:14.975 200   33.04
      200 33.04
      200 33.04
12/12/2025 16:51:35.990 165   33.32
      165 33.32
      165 33.32
12/12/2025 16:45:31.557 335   33.44
      335 33.44
      335 33.44
12/12/2025 16:43:18.000 50   33.20
      50 33.20
      50 33.20
12/12/2025 16:42:30.726 200   33.22
      200 33.22
      200 33.22
12/12/2025 16:37:25.216 150   33.32
      150 33.32
      150 33.32
12/12/2025 16:33:55.558 153   33.36
      153 33.36
      153 33.36
12/12/2025 16:33:33.242 100   33.36
      100 33.36
      100 33.36
12/12/2025 16:33:33.231 65   33.44
      65 33.44
      35 33.44
      30 33.44
12/12/2025 16:33:03.290 150   33.52
      150 33.52
      95 33.52
      55 33.52
12/12/2025 16:31:48.711 10   33.52
      10 33.52
      10 33.52
12/12/2025 16:29:15.738 100   34.00
      100 34.00
      100 34.00
12/12/2025 16:28:36.240 40   33.54
      40 33.54
      40 33.54
12/12/2025 16:20:42.340 150   34.14
      150 34.14
      150 34.14
12/12/2025 16:20:05.967 96   33.58
      96 33.58
      96 33.58
12/12/2025 16:19:14.301 79   34.36
      79 34.36
      79 34.36
12/12/2025 16:18:19.531 1 971   34.40
      1 971 34.40
      1 971 34.40
12/12/2025 16:18:07.670 500   34.26
      500 34.26
      200 34.26
      300 34.26
12/12/2025 16:17:09.833 200   34.26
      200 34.26
      200 34.26
12/12/2025 16:16:29.434 60   34.30
      60 34.30
      60 34.30
12/12/2025 16:14:52.116 200   34.30
      200 34.30
      200 34.30
12/12/2025 16:04:25.110 10   34.52
      10 34.52
      10 34.52
12/12/2025 15:56:19.738 100   34.52
      100 34.52
      100 34.52
12/12/2025 15:56:18.893 200   34.52
      200 34.52
      200 34.52
12/12/2025 15:55:30.353 200   34.50
      200 34.50
      200 34.50
12/12/2025 15:47:49.736 19   33.64
      19 33.64
      19 33.64
12/12/2025 15:47:16.927 20   34.24
      20 34.24
      20 34.24
12/12/2025 15:44:05.205 100   34.28
      100 34.28
      100 34.28
12/12/2025 15:41:35.741 28   34.46
      28 34.46
      28 34.46
12/12/2025 15:38:51.232 100   34.42
      100 34.42
      100 34.42
12/12/2025 15:38:45.724 200   34.42
      200 34.42
      200 34.42
12/12/2025 15:38:32.221 26   34.40
      26 34.40
      26 34.40
12/12/2025 15:33:46.044 150   34.30
      150 34.30
      150 34.30
12/12/2025 15:32:00.725 79   34.34
      79 34.34
      79 34.34
12/12/2025 15:30:03.564 101   34.50
      101 34.50
      101 34.50
12/12/2025 15:19:53.720 1 300   34.54
      1 300 34.54
      1 300 34.54
12/12/2025 15:19:38.461 200   34.54
      200 34.54
      200 34.54
12/12/2025 15:19:36.489 200   34.54
      200 34.54
      200 34.54
12/12/2025 15:19:25.653 70   34.54
      70 34.54
      70 34.54
12/12/2025 15:07:20.502 25   34.58
      25 34.58
      25 34.58
12/12/2025 15:06:01.415 30   34.62
      30 34.62
      30 34.62
12/12/2025 15:06:01.087 60   34.62
      60 34.62
      60 34.62
12/12/2025 14:39:22.523 45   34.32
      45 34.32
      45 34.32
12/12/2025 14:30:22.564 100   34.20
      50 34.20
      100 34.20
      50 34.20
12/12/2025 14:28:18.295 55   34.88
      55 34.88
      55 34.88
12/12/2025 14:25:52.509 1   34.88
      1 34.88
      1 34.88
12/12/2025 14:25:02.868 350   34.80
      250 34.80
      100 34.80
      350 34.80
12/12/2025 14:22:34.734 45   34.74
      45 34.74
      45 34.74
12/12/2025 14:22:34.633 200   34.74
      200 34.74
      200 34.74
12/12/2025 14:22:34.173 200   34.74
      200 34.74
      200 34.74
12/12/2025 14:22:34.033 200   34.74
      200 34.74
      200 34.74
12/12/2025 14:22:33.899 555   34.74
      555 34.74
      355 34.74
      200 34.74
12/12/2025 14:22:28.245 200   34.74
      200 34.74
      200 34.74
12/12/2025 14:22:17.357 400   34.74
      400 34.74
      200 34.74
      200 34.74
12/12/2025 14:21:22.865 200   34.62
      200 34.62
      200 34.62
12/12/2025 14:12:09.142 110   34.16
      110 34.16
      110 34.16
12/12/2025 14:12:04.785 99   34.18
      99 34.18
      99 34.18
12/12/2025 14:12:04.661 147   34.18
      147 34.18
      147 34.18
12/12/2025 14:12:04.493 147   34.18
      147 34.18
      147 34.18
12/12/2025 14:12:04.335 147   34.18
      147 34.18
      147 34.18
12/12/2025 14:11:38.921 460   34.18
      460 34.18
      110 34.18
      200 34.18
      150 34.18
12/12/2025 13:46:32.386 15   34.48
      15 34.48
      15 34.48
12/12/2025 13:45:39.810 18   34.48
      18 34.48
      18 34.48
12/12/2025 13:42:00.715 125   34.54
      125 34.54
      125 34.54
12/12/2025 13:41:28.474 200   34.54
      200 34.54
      200 34.54
12/12/2025 13:16:32.544 15   34.52
      15 34.52
      15 34.52
12/12/2025 13:14:38.084 50   34.30
      50 34.30
      50 34.30
12/12/2025 13:12:41.758 40   34.30
      40 34.30
      40 34.30
12/12/2025 13:07:43.298 50   34.30
      50 34.30
      50 34.30
12/12/2025 13:05:00.659 3   34.32
      3 34.32
      3 34.32
12/12/2025 13:04:39.959 12   34.66
      12 34.66
      12 34.66
12/12/2025 13:04:30.988 100   34.66
      100 34.66
      100 34.66
12/12/2025 13:02:21.822 200   34.66
      200 34.66
      200 34.66
12/12/2025 13:00:44.125 200   34.66
      200 34.66
      200 34.66
12/12/2025 12:58:32.373 200   34.66
      200 34.66
      200 34.66
12/12/2025 12:57:54.903 10   34.32
      10 34.32
      10 34.32
12/12/2025 12:54:20.365 100   34.66
      100 34.66
      100 34.66
12/12/2025 12:54:19.617 200   34.66
      200 34.66
      200 34.66
12/12/2025 12:53:54.392 200   34.66
      200 34.66
      200 34.66
12/12/2025 12:43:38.869 335   34.32
      162 34.32
      15 34.32
      335 34.32
      155 34.32
      3 34.32
12/12/2025 12:41:32.024 95   34.40
      95 34.40
      95 34.40
12/12/2025 12:35:29.154 150   34.50
      150 34.50
      150 34.50
12/12/2025 12:28:08.884 72   34.74
      72 34.74
      72 34.74
12/12/2025 12:25:55.547 110   34.74
      110 34.74
      110 34.74
12/12/2025 12:20:10.914 30   34.84
      30 34.84
      30 34.84
12/12/2025 12:19:54.251 200   34.78
      200 34.78
      200 34.78
12/12/2025 12:11:10.673 200   34.56
      45 34.56
      155 34.56
      200 34.56
12/12/2025 12:06:25.205 68   34.50
      68 34.50
      68 34.50
12/12/2025 11:51:09.596 50   34.60
      50 34.60
      50 34.60
12/12/2025 11:50:43.533 40   34.70
      40 34.70
      40 34.70
12/12/2025 11:41:51.178 200   34.60
      200 34.60
      200 34.60
12/12/2025 11:39:22.401 65   34.64
      65 34.64
      65 34.64
12/12/2025 11:39:21.781 200   34.64
      200 34.64
      200 34.64
12/12/2025 11:39:20.965 200   34.64
      115 34.64
      85 34.64
      200 34.64
12/12/2025 11:35:42.105 200   34.66
      200 34.66
      200 34.66
12/12/2025 11:31:28.966 200   34.66
      200 34.66
      200 34.66
12/12/2025 11:31:07.655 100   34.68
      100 34.68
      100 34.68
12/12/2025 11:26:17.537 100   34.76
      100 34.76
      100 34.76
12/12/2025 11:15:02.277 75   34.82
      75 34.82
      75 34.82
12/12/2025 11:14:48.985 50   34.82
      50 34.82
      50 34.82
12/12/2025 11:08:30.838 200   34.70
      200 34.70
      200 34.70
12/12/2025 11:01:41.056 170   34.04
      50 34.04
      170 34.04
      120 34.04
12/12/2025 11:01:16.116 200   34.04
      200 34.04
      200 34.04
12/12/2025 10:50:35.423 25   34.14
      25 34.14
      25 34.14
12/12/2025 10:36:42.170 30   34.78
      30 34.78
      15 34.78
      15 34.78
12/12/2025 10:29:31.217 15   34.68
      15 34.68
      15 34.68
12/12/2025 10:19:42.805 121   34.68
      67 34.68
      54 34.68
      121 34.68
12/12/2025 10:10:34.072 867   34.58
      747 34.58
      867 34.58
      120 34.58
12/12/2025 10:08:05.608 27   34.58
      27 34.58
      27 34.58
12/12/2025 10:05:21.460 100   34.58
      100 34.58
      100 34.58
12/12/2025 10:05:16.832 70   34.58
      11 34.58
      59 34.58
      70 34.58
12/12/2025 10:03:31.497 30   34.58
      30 34.58
      30 34.58
12/12/2025 10:01:33.520 100   34.58
      100 34.58
      100 34.58
12/12/2025 09:58:28.320 30   34.54
      30 34.54
      30 34.54
12/12/2025 09:52:33.008 50   34.58
      50 34.58
      50 34.58
12/12/2025 09:50:47.924 700   34.58
      700 34.58
      700 34.58
12/12/2025 09:50:37.313 1   34.58
      1 34.58
      1 34.58
12/12/2025 09:46:55.973 698   34.58
      698 34.58
      698 34.58
12/12/2025 09:46:44.694 200   34.56
      200 34.56
      198 34.56
      2 34.56
12/12/2025 09:46:43.783 200   34.56
      200 34.56
      200 34.56
12/12/2025 09:45:58.929 200   34.56
      200 34.56
      200 34.56
12/12/2025 09:45:05.953 5   34.24
      5 34.24
      5 34.24
12/12/2025 09:42:32.975 100   34.24
      100 34.24
      100 34.24
12/12/2025 09:42:32.792 200   34.24
      200 34.24
      200 34.24
12/12/2025 09:40:45.548 200   34.08
      200 34.08
      200 34.08
12/12/2025 09:40:28.049 4   34.56
      4 34.56
      4 34.56
12/12/2025 09:38:20.097 4   34.16
      4 34.16
      4 34.16
12/12/2025 09:34:58.400 30   34.18
      30 34.18
      30 34.18
12/12/2025 09:30:34.835 673   34.52
      1 34.52
      642 34.52
      30 34.52
      673 34.52
12/12/2025 09:29:58.268 200   34.48
      200 34.48
      200 34.48
12/12/2025 09:27:56.462 172   34.02
      62 34.02
      172 34.02
      50 34.02
      60 34.02
12/12/2025 09:27:27.441 172   33.98
      172 33.98
      172 33.98
12/12/2025 09:18:22.794 60   33.98
      60 33.98
      60 33.98
12/12/2025 09:11:57.659 100   33.98
      100 33.98
      100 33.98
12/12/2025 09:07:39.609 1 700   33.98
      1 700 33.98
      1 700 33.98
12/12/2025 09:06:54.553 50   33.86
      50 33.86
      50 33.86
12/12/2025 09:06:54.322 200   33.86
      200 33.86
      200 33.86
12/12/2025 09:06:54.097 200   33.86
      200 33.86
      200 33.86
12/12/2025 09:06:37.705 200   33.70
      200 33.70
      200 33.70
12/12/2025 09:05:50.273 450   33.70
      450 33.70
      450 33.70
12/12/2025 09:05:41.070 200   33.72
      200 33.72
      200 33.72
12/12/2025 09:05:16.992 200   33.74
      200 33.74
      200 33.74
12/12/2025 09:04:58.691 100   33.96
      100 33.96
      100 33.96
12/12/2025 08:45:55.359 20   33.32
      20 33.32
      20 33.32
12/12/2025 08:30:31.811 200   33.64
      200 33.64
      200 33.64
12/12/2025 08:27:57.223 25   33.60
      25 33.60
      25 33.60
12/12/2025 07:30:10.141 250   33.60
      200 33.60
      20 33.60
      30 33.60
      250 33.60
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)