Tradegate Exchange

Newmont Corp.

731

568

77.82

Date	Time	Volume	Order Volume	Price
17/10/2025	21:57:35.880	25		77.82
			25	77.82
			25	77.82
17/10/2025	21:57:09.038	65		77.75
			65	77.75
			65	77.75
17/10/2025	21:56:37.522	1 586		77.55
			1 586	77.55
			1 586	77.55
17/10/2025	21:46:07.466	105		78.20
			105	78.20
			105	78.20
17/10/2025	21:44:10.901	50		78.26
			50	78.26
			50	78.26
17/10/2025	21:41:55.364	11		78.08
			11	78.08
			11	78.08
17/10/2025	21:41:22.056	64		78.22
			64	78.22
			64	78.22
17/10/2025	21:40:12.252	50		78.24
			50	78.24
			50	78.24
17/10/2025	21:37:45.255	1 000		78.15
			1 000	78.15
			1 000	78.15
17/10/2025	21:35:19.987	151		78.16
			151	78.16
			151	78.16
17/10/2025	21:35:02.641	20		78.27
			20	78.27
			20	78.27
17/10/2025	21:29:18.056	282		78.02
			282	78.02
			282	78.02
17/10/2025	21:19:44.344	17		78.17
			17	78.17
			17	78.17
17/10/2025	21:16:35.785	65		78.16
			65	78.16
			65	78.16
17/10/2025	21:16:14.891	10		78.14
			10	78.14
			10	78.14
17/10/2025	21:12:13.595	100		78.07
			100	78.07
			100	78.07
17/10/2025	21:09:18.772	10		78.08
			10	78.08
			10	78.08
17/10/2025	21:08:34.867	50		78.28
			50	78.28
			50	78.28
17/10/2025	21:03:06.569	150		78.50
			150	78.50
			150	78.50
17/10/2025	21:02:44.075	32		78.52
			32	78.52
			32	78.52
17/10/2025	20:58:43.067	10		78.30
			10	78.30
			10	78.30
17/10/2025	20:55:16.563	6		78.53
			6	78.53
			6	78.53
17/10/2025	20:50:54.072	2 000		78.72
			2 000	78.72
			2 000	78.72
17/10/2025	20:49:00.472	19		78.58
			19	78.58
			19	78.58
17/10/2025	20:47:14.994	165		78.38
			165	78.38
			165	78.38
17/10/2025	20:45:34.419	95		78.30
			95	78.30
			95	78.30
17/10/2025	20:41:55.059	50		78.50
			50	78.50
			50	78.50
17/10/2025	20:41:06.910	95		78.61
			95	78.61
			95	78.61
17/10/2025	20:40:26.946	30		78.47
			10	78.47
			20	78.47
			30	78.47
17/10/2025	20:40:10.376	20		78.73
			20	78.73
			20	78.73
17/10/2025	20:39:48.460	80		78.68
			80	78.68
			80	78.68
17/10/2025	20:29:29.462	31		78.73
			31	78.73
			31	78.73
17/10/2025	20:28:49.923	130		78.74
			130	78.74
			130	78.74
17/10/2025	20:27:30.887	100		78.69
			100	78.69
			100	78.69
17/10/2025	20:26:35.966	25		78.71
			25	78.71
			25	78.71
17/10/2025	20:23:31.421	20		78.66
			20	78.66
			20	78.66
17/10/2025	20:21:27.214	30		78.64
			30	78.64
			30	78.64
17/10/2025	20:20:05.407	220		78.53
			220	78.53
			220	78.53
17/10/2025	20:17:53.736	40		78.48
			40	78.48
			40	78.48
17/10/2025	20:15:47.933	20		78.54
			20	78.54
			20	78.54
17/10/2025	20:12:39.144	25		78.52
			25	78.52
			25	78.52
17/10/2025	20:11:29.065	16		78.42
			16	78.42
			16	78.42
17/10/2025	20:10:55.882	80		78.60
			80	78.60
			80	78.60
17/10/2025	20:08:47.745	9		78.60
			9	78.60
			7	78.60
			2	78.60
17/10/2025	20:08:17.602	30		78.38
			30	78.38
			30	78.38
17/10/2025	20:01:53.244	13		78.15
			13	78.15
			13	78.15
17/10/2025	20:00:27.645	15		78.09
			15	78.09
			15	78.09
17/10/2025	20:00:24.892	250		78.09
			250	78.09
			250	78.09
17/10/2025	19:50:12.150	12		78.08
			12	78.08
			12	78.08
17/10/2025	19:46:24.889	12		77.94
			12	77.94
			12	77.94
17/10/2025	19:45:02.528	32		77.91
			32	77.91
			32	77.91
17/10/2025	19:44:51.355	30		77.93
			30	77.93
			30	77.93
17/10/2025	19:40:03.781	7		77.79
			7	77.79
			7	77.79
17/10/2025	19:39:26.749	30		77.56
			30	77.56
			30	77.56
17/10/2025	19:26:48.237	49		77.34
			49	77.34
			49	77.34
17/10/2025	19:25:18.031	66		77.35
			66	77.35
			66	77.35
17/10/2025	19:19:20.591	40		77.24
			40	77.24
			40	77.24
17/10/2025	19:17:26.464	100		77.50
			100	77.50
			100	77.50
17/10/2025	19:12:08.365	25		77.39
			25	77.39
			25	77.39
17/10/2025	19:10:39.616	50		77.14
			50	77.14
			50	77.14
17/10/2025	19:09:18.347	100		77.28
			100	77.28
			100	77.28
17/10/2025	19:08:14.855	500		77.29
			500	77.29
			500	77.29
17/10/2025	19:07:58.638	60		77.37
			60	77.37
			60	77.37
17/10/2025	19:04:41.984	491		77.03
			3	77.03
			218	77.03
			491	77.03
			270	77.03
17/10/2025	19:04:40.438	2 000		77.03
			2 000	77.03
			2 000	77.03
17/10/2025	19:04:37.668	2 000		77.03
			2 000	77.03
			2 000	77.03
17/10/2025	19:04:06.964	2 000		77.07
			500	77.07
			500	77.07
			2 000	77.07
			18	77.07
			982	77.07
17/10/2025	19:04:06.776	356		77.07
			16	77.07
			20	77.07
			155	77.07
			306	77.07
			165	77.07
			50	77.07
17/10/2025	18:59:25.573	25		77.38
			25	77.38
			25	77.38
17/10/2025	18:58:42.230	190		77.50
			190	77.50
			190	77.50
17/10/2025	18:57:57.439	30		77.40
			10	77.40
			30	77.40
			20	77.40
17/10/2025	18:56:15.001	64		77.52
			64	77.52
			64	77.52
17/10/2025	18:52:00.477	65		77.41
			65	77.41
			6	77.41
			59	77.41
17/10/2025	18:47:02.218	100		77.40
			100	77.40
			100	77.40
17/10/2025	18:47:02.184	244		77.40
			244	77.40
			244	77.40
17/10/2025	18:46:04.200	20		77.59
			20	77.59
			20	77.59
17/10/2025	18:45:52.293	1 000		77.55
			1 000	77.55
			1 000	77.55
17/10/2025	18:45:04.882	1 880		77.45
			50	77.45
			600	77.45
			164	77.45
			95	77.45
			15	77.45
			25	77.45
			12	77.45
			40	77.45
			1 740	77.45
			771	77.45
			148	77.45
			100	77.45
17/10/2025	18:44:36.134	2 000		77.45
			16	77.45
			1 984	77.45
			2 000	77.45
17/10/2025	18:44:36.003	5		77.45
			5	77.45
			5	77.45
17/10/2025	18:43:44.760	1 000		77.80
			1 000	77.80
			1 000	77.80
17/10/2025	18:42:32.185	27		77.65
			27	77.65
			27	77.65
17/10/2025	18:42:32.140	1		77.65
			1	77.65
			1	77.65
17/10/2025	18:41:34.353	1 000		77.90
			1 000	77.90
			1 000	77.90
17/10/2025	18:41:20.993	12		77.76
			12	77.76
			12	77.76
17/10/2025	18:40:43.246	1 000		78.00
			1 000	78.00
			1 000	78.00
17/10/2025	18:40:36.270	50		78.01
			50	78.01
			50	78.01
17/10/2025	18:38:35.381	444		77.77
			20	77.77
			311	77.77
			40	77.77
			15	77.77
			36	77.77
			22	77.77
			444	77.77
17/10/2025	18:38:35.155	497		77.77
			20	77.77
			35	77.77
			80	77.77
			497	77.77
			50	77.77
			200	77.77
			100	77.77
			12	77.77
17/10/2025	18:38:35.015	30		78.00
			10	78.00
			30	78.00
			20	78.00
17/10/2025	18:37:20.632	50		78.18
			50	78.18
			50	78.18
17/10/2025	18:35:29.683	10		78.10
			10	78.10
			10	78.10
17/10/2025	18:31:07.506	5		78.23
			5	78.23
			5	78.23
17/10/2025	18:30:08.068	20		78.29
			20	78.29
			20	78.29
17/10/2025	18:28:42.971	98		78.34
			98	78.34
			98	78.34
17/10/2025	18:27:30.291	60		78.24
			60	78.24
			60	78.24
17/10/2025	18:22:05.935	100		78.15
			100	78.15
			100	78.15
17/10/2025	18:21:58.318	200		78.17
			200	78.17
			200	78.17
17/10/2025	18:20:26.828	40		78.23
			40	78.23
			40	78.23
17/10/2025	18:19:49.482	800		78.18
			800	78.18
			800	78.18
17/10/2025	18:19:07.841	1 500		78.05
			1 500	78.05
			1 500	78.05
17/10/2025	18:18:08.177	1 500		78.28
			1 500	78.28
			1 500	78.28
17/10/2025	18:16:30.862	5		78.54
			5	78.54
			5	78.54
17/10/2025	18:14:11.555	50		78.39
			50	78.39
			50	78.39
17/10/2025	18:05:37.672	2 000		78.27
			2 000	78.27
			2 000	78.27
17/10/2025	18:04:13.880	25		78.22
			25	78.22
			25	78.22
17/10/2025	17:59:33.316	1 500		78.25
			1 500	78.25
			1 500	78.25
17/10/2025	17:58:10.118	15		78.13
			15	78.13
			15	78.13
17/10/2025	17:55:20.375	32		78.10
			32	78.10
			32	78.10
17/10/2025	17:54:06.150	1 500		78.40
			1 500	78.40
			1 500	78.40
17/10/2025	17:53:34.206	60		78.24
			60	78.24
			60	78.24
17/10/2025	17:52:11.853	300		78.12
			300	78.12
			300	78.12
17/10/2025	17:50:58.791	63		78.26
			63	78.26
			63	78.26
17/10/2025	17:49:16.270	20		78.37
			20	78.37
			20	78.37
17/10/2025	17:45:12.615	1 000		78.68
			1 000	78.68
			1 000	78.68
17/10/2025	17:37:39.644	7		78.45
			7	78.45
			7	78.45
17/10/2025	17:36:59.202	4		78.28
			4	78.28
			4	78.28
17/10/2025	17:34:21.554	10		78.56
			10	78.56
			10	78.56
17/10/2025	17:31:02.061	20		78.40
			20	78.40
			20	78.40
17/10/2025	17:30:34.717	300		78.30
			25	78.30
			300	78.30
			275	78.30
17/10/2025	17:26:42.675	500		78.46
			500	78.46
			500	78.46
17/10/2025	17:25:57.884	200		78.20
			185	78.20
			15	78.20
			200	78.20
17/10/2025	17:25:56.313	100		78.25
			100	78.25
			100	78.25
17/10/2025	17:25:25.492	50		78.33
			50	78.33
			50	78.33
17/10/2025	17:25:24.032	38		78.36
			38	78.36
			38	78.36
17/10/2025	17:25:19.228	30		78.36
			30	78.36
			30	78.36
17/10/2025	17:23:32.141	65		78.32
			65	78.32
			65	78.32
17/10/2025	17:22:21.888	30		78.30
			30	78.30
			30	78.30
17/10/2025	17:22:02.965	135		78.20
			135	78.20
			135	78.20
17/10/2025	17:21:26.100	150		78.13
			150	78.13
			150	78.13
17/10/2025	17:21:26.037	20		78.13
			20	78.13
			20	78.13
17/10/2025	17:19:47.008	200		78.27
			200	78.27
			200	78.27
17/10/2025	17:19:33.035	548		78.23
			35	78.23
			548	78.23
			513	78.23
17/10/2025	17:19:32.224	2 000		78.23
			2 000	78.23
			2 000	78.23
17/10/2025	17:19:25.519	2 010		78.30
			2 000	78.30
			27	78.30
			1 487	78.30
			10	78.30
			54	78.30
			41	78.30
			50	78.30
			20	78.30
			100	78.30
			70	78.30
			16	78.30
			145	78.30
17/10/2025	17:19:25.385	6		78.30
			6	78.30
			6	78.30
17/10/2025	17:19:10.138	94		78.50
			67	78.50
			27	78.50
			94	78.50
17/10/2025	17:18:24.334	100		78.66
			100	78.66
			100	78.66
17/10/2025	17:13:04.251	30		78.60
			30	78.60
			30	78.60
17/10/2025	17:12:51.901	15		78.68
			15	78.68
			15	78.68
17/10/2025	17:12:46.595	30		78.70
			30	78.70
			30	78.70
17/10/2025	17:12:12.754	20		78.84
			20	78.84
			20	78.84
17/10/2025	17:11:27.911	10		78.79
			10	78.79
			10	78.79
17/10/2025	17:11:11.131	41		78.83
			41	78.83
			41	78.83
17/10/2025	17:10:56.318	423		79.00
			423	79.00
			423	79.00
17/10/2025	17:09:57.237	25		78.85
			25	78.85
			25	78.85
17/10/2025	17:06:08.979	150		78.95
			150	78.95
			150	78.95
17/10/2025	17:04:57.812	30		78.99
			30	78.99
			30	78.99
17/10/2025	17:04:44.322	22		78.92
			22	78.92
			22	78.92
17/10/2025	17:03:00.545	30		79.00
			30	79.00
			30	79.00
17/10/2025	17:01:05.807	3 500		78.61
			3 500	78.61
			2 000	78.61
			1 500	78.61
17/10/2025	17:01:05.720	1 500		78.66
			1 500	78.66
			1 500	78.66
17/10/2025	17:00:19.722	1 500		78.70
			1 500	78.70
			1 500	78.70
17/10/2025	16:59:04.837	12		78.83
			12	78.83
			12	78.83
17/10/2025	16:56:54.039	500		78.62
			500	78.62
			500	78.62
17/10/2025	16:55:51.548	100		78.80
			100	78.80
			100	78.80
17/10/2025	16:55:15.809	20		78.93
			20	78.93
			20	78.93
17/10/2025	16:55:08.703	50		78.77
			50	78.77
			50	78.77
17/10/2025	16:54:17.695	250		78.83
			250	78.83
			250	78.83
17/10/2025	16:52:44.699	30		78.80
			30	78.80
			30	78.80
17/10/2025	16:51:17.830	100		79.02
			100	79.02
			100	79.02
17/10/2025	16:51:09.480	160		78.91
			160	78.91
			160	78.91
17/10/2025	16:49:24.730	37		78.89
			37	78.89
			37	78.89
17/10/2025	16:49:10.466	50		78.91
			50	78.91
			50	78.91
17/10/2025	16:48:23.097	47		78.66
			47	78.66
			47	78.66
17/10/2025	16:48:11.284	1 000		78.80
			1 000	78.80
			1 000	78.80
17/10/2025	16:48:00.093	100		78.88
			100	78.88
			100	78.88
17/10/2025	16:46:42.284	50		78.70
			50	78.70
			50	78.70
17/10/2025	16:46:06.447	2 000		78.50
			2 000	78.50
			2 000	78.50
17/10/2025	16:45:20.699	2 000		78.65
			2 000	78.65
			2 000	78.65
17/10/2025	16:44:16.759	8		78.62
			8	78.62
			8	78.62
17/10/2025	16:44:14.333	107		78.61
			107	78.61
			107	78.61
17/10/2025	16:43:51.570	2 000		78.80
			2 000	78.80
			2 000	78.80
17/10/2025	16:43:42.703	33		78.83
			33	78.83
			33	78.83
17/10/2025	16:43:14.580	200		78.92
			100	78.92
			100	78.92
			200	78.92
17/10/2025	16:43:01.665	1 600		78.86
			1 600	78.86
			1 600	78.86
17/10/2025	16:43:01.357	125		78.70
			115	78.70
			10	78.70
			125	78.70
17/10/2025	16:42:47.255	20		78.95
			20	78.95
			20	78.95
17/10/2025	16:42:23.599	1 500		78.95
			1 500	78.95
			1 500	78.95
17/10/2025	16:42:23.496	12		79.00
			12	79.00
			12	79.00
17/10/2025	16:41:14.150	2 000		79.00
			2 000	79.00
			2 000	79.00
17/10/2025	16:41:07.984	2		78.90
			2	78.90
			2	78.90
17/10/2025	16:38:38.092	5		78.78
			5	78.78
			5	78.78
17/10/2025	16:38:36.494	33		78.60
			33	78.60
			33	78.60
17/10/2025	16:37:57.789	2 000		78.75
			2 000	78.75
			2 000	78.75
17/10/2025	16:36:28.735	100		78.50
			100	78.50
			100	78.50
17/10/2025	16:36:28.699	23		78.50
			23	78.50
			23	78.50
17/10/2025	16:35:56.984	1 500		78.80
			1 500	78.80
			1 500	78.80
17/10/2025	16:34:55.013	70		78.78
			70	78.78
			70	78.78
17/10/2025	16:34:34.640	1 500		78.98
			1 500	78.98
			1 500	78.98
17/10/2025	16:34:33.634	326		78.73
			326	78.73
			140	78.73
			16	78.73
			160	78.73
			10	78.73
17/10/2025	16:34:33.558	70		78.73
			70	78.73
			70	78.73
17/10/2025	16:33:23.810	1 500		78.95
			1 500	78.95
			1 500	78.95
17/10/2025	16:32:36.431	578		79.00
			578	79.00
			578	79.00
17/10/2025	16:32:08.291	30		79.01
			30	79.01
			30	79.01
17/10/2025	16:31:07.416	2 000		79.00
			1 500	79.00
			500	79.00
			2 000	79.00
17/10/2025	16:31:00.884	1 500		79.05
			1 500	79.05
			1 500	79.05
17/10/2025	16:30:42.256	20		79.01
			20	79.01
			20	79.01
17/10/2025	16:30:12.322	6		79.02
			6	79.02
			6	79.02
17/10/2025	16:30:05.968	1 500		79.19
			150	79.19
			1 500	79.19
			1 350	79.19
17/10/2025	16:29:36.120	20		79.12
			20	79.12
			20	79.12
17/10/2025	16:28:53.860	600		79.15
			600	79.15
			600	79.15
17/10/2025	16:28:43.233	1 500		79.30
			1 500	79.30
			1 500	79.30
17/10/2025	16:28:05.321	25		79.29
			25	79.29
			25	79.29
17/10/2025	16:27:31.739	1 000		79.22
			1 000	79.22
			1 000	79.22
17/10/2025	16:26:15.052	13		79.07
			13	79.07
			13	79.07
17/10/2025	16:25:58.212	997		79.00
			997	79.00
			997	79.00
17/10/2025	16:25:37.880	25		79.00
			25	79.00
			25	79.00
17/10/2025	16:25:15.021	2 000		79.16
			2 000	79.16
			2 000	79.16
17/10/2025	16:24:27.405	400		79.00
			200	79.00
			400	79.00
			200	79.00
17/10/2025	16:23:47.446	2 000		79.15
			2 000	79.15
			2 000	79.15
17/10/2025	16:23:41.457	30		79.20
			30	79.20
			30	79.20
17/10/2025	16:23:38.634	716		78.88
			50	78.88
			100	78.88
			716	78.88
			155	78.88
			31	78.88
			31	78.88
			19	78.88
			30	78.88
			50	78.88
			250	78.88
17/10/2025	16:23:38.415	250		78.88
			150	78.88
			250	78.88
			50	78.88
			50	78.88
17/10/2025	16:23:34.258	35		79.01
			35	79.01
			24	79.01
			11	79.01
17/10/2025	16:22:49.746	2 000		79.10
			2 000	79.10
			2 000	79.10
17/10/2025	16:22:03.720	1 000		79.40
			50	79.40
			1 000	79.40
			50	79.40
			848	79.40
			22	79.40
			30	79.40
17/10/2025	16:22:03.597	46		79.17
			40	79.17
			46	79.17
			6	79.17
17/10/2025	16:22:03.560	50		79.41
			50	79.41
			50	79.41
17/10/2025	16:21:33.810	2 000		79.50
			2 000	79.50
			2 000	79.50
17/10/2025	16:20:11.821	1 676		79.70
			1 676	79.70
			1 676	79.70
17/10/2025	16:20:11.049	2 324		79.70
			1 000	79.70
			2 000	79.70
			1 324	79.70
			324	79.70
17/10/2025	16:19:56.272	2 000		79.70
			2 000	79.70
			2 000	79.70
17/10/2025	16:19:17.003	62		79.51
			62	79.51
			62	79.51
17/10/2025	16:19:09.477	63		79.51
			63	79.51
			63	79.51
17/10/2025	16:18:38.570	1 000		79.70
			1 000	79.70
			1 000	79.70
17/10/2025	16:17:49.997	59		79.60
			59	79.60
			59	79.60
17/10/2025	16:16:57.454	64		79.58
			64	79.58
			64	79.58
17/10/2025	16:14:52.567	100		79.80
			100	79.80
			100	79.80
17/10/2025	16:14:39.451	100		79.81
			100	79.81
			100	79.81
17/10/2025	16:11:28.673	35		80.10
			35	80.10
			35	80.10
17/10/2025	16:10:57.022	18		79.99
			18	79.99
			18	79.99
17/10/2025	16:10:32.335	20		79.82
			20	79.82
			20	79.82
17/10/2025	16:10:28.382	50		79.78
			50	79.78
			50	79.78
17/10/2025	16:09:34.838	22		79.54
			22	79.54
			22	79.54
17/10/2025	16:09:34.787	475		79.54
			475	79.54
			475	79.54
17/10/2025	16:09:12.912	90		79.66
			90	79.66
			90	79.66
17/10/2025	16:08:52.764	297		79.67
			200	79.67
			297	79.67
			97	79.67
17/10/2025	16:08:52.696	10		79.67
			10	79.67
			10	79.67
17/10/2025	16:05:46.595	50		79.90
			50	79.90
			50	79.90
17/10/2025	16:04:39.543	1 025		79.92
			20	79.92
			100	79.92
			1 025	79.92
			50	79.92
			15	79.92
			840	79.92
17/10/2025	16:04:39.442	35		80.00
			12	80.00
			35	80.00
			23	80.00
17/10/2025	16:04:36.818	63		80.01
			63	80.01
			63	80.01
17/10/2025	16:04:22.676	310		80.04
			5	80.04
			210	80.04
			95	80.04
			50	80.04
			160	80.04
			100	80.04
17/10/2025	16:04:22.582	43		80.04
			43	80.04
			43	80.04
17/10/2025	16:04:14.162	75		80.11
			75	80.11
			75	80.11
17/10/2025	16:04:05.430	100		80.19
			20	80.19
			100	80.19
			80	80.19
17/10/2025	16:03:28.604	40		80.31
			40	80.31
			40	80.31
17/10/2025	16:03:28.500	190		80.31
			150	80.31
			190	80.31
			40	80.31
17/10/2025	16:01:24.074	117		80.50
			60	80.50
			117	80.50
			57	80.50
17/10/2025	16:01:24.002	23		80.50
			23	80.50
			23	80.50
17/10/2025	16:00:59.197	100		80.71
			100	80.71
			100	80.71
17/10/2025	16:00:59.124	35		80.71
			35	80.71
			35	80.71
17/10/2025	16:00:07.074	25		80.85
			15	80.85
			10	80.85
			10	80.85
			15	80.85
17/10/2025	15:59:51.088	25		81.08
			4	81.08
			25	81.08
			21	81.08
17/10/2025	15:59:19.173	141		81.00
			141	81.00
			21	81.00
			100	81.00
			20	81.00
17/10/2025	15:59:18.944	150		81.00
			150	81.00
			150	81.00
17/10/2025	15:58:42.650	7		81.20
			7	81.20
			7	81.20
17/10/2025	15:58:37.527	7		81.21
			7	81.21
			7	81.21
17/10/2025	15:58:24.274	60		81.24
			60	81.24
			60	81.24
17/10/2025	15:54:18.100	10		81.49
			10	81.49
			10	81.49
17/10/2025	15:53:58.504	422		81.56
			422	81.56
			422	81.56
17/10/2025	15:52:20.130	9		81.44
			9	81.44
			9	81.44
17/10/2025	15:49:10.158	30		81.41
			30	81.41
			30	81.41
17/10/2025	15:47:13.830	40		81.05
			40	81.05
			40	81.05
17/10/2025	15:47:13.774	200		81.05
			200	81.05
			130	81.05
			70	81.05
17/10/2025	15:47:08.159	20		81.11
			20	81.11
			20	81.11
17/10/2025	15:45:53.327	92		81.48
			92	81.48
			92	81.48
17/10/2025	15:45:31.534	92		81.46
			92	81.46
			92	81.46
17/10/2025	15:45:25.219	92		81.40
			92	81.40
			92	81.40
17/10/2025	15:44:58.441	35		81.39
			35	81.39
			35	81.39
17/10/2025	15:44:10.009	100		81.46
			100	81.46
			100	81.46
17/10/2025	15:42:46.703	100		81.75
			100	81.75
			100	81.75
17/10/2025	15:42:23.265	25		81.50
			25	81.50
			25	81.50
17/10/2025	15:41:31.459	47		81.75
			47	81.75
			47	81.75
17/10/2025	15:40:59.504	350		81.64
			350	81.64
			350	81.64
17/10/2025	15:40:27.975	22		81.76
			22	81.76
			22	81.76
17/10/2025	15:36:28.241	1		81.33
			1	81.33
			1	81.33
17/10/2025	15:35:41.280	80		81.44
			80	81.44
			80	81.44
17/10/2025	15:34:23.896	24		81.76
			24	81.76
			24	81.76
17/10/2025	15:28:38.127	80		82.29
			80	82.29
			80	82.29
17/10/2025	15:24:01.766	195		82.45
			195	82.45
			195	82.45
17/10/2025	15:16:54.405	70		82.17
			70	82.17
			70	82.17
17/10/2025	15:16:53.785	10		82.41
			10	82.41
			10	82.41
17/10/2025	15:14:15.193	65		82.07
			65	82.07
			65	82.07
17/10/2025	15:14:06.676	300		82.07
			300	82.07
			300	82.07
17/10/2025	15:06:03.111	15		82.00
			15	82.00
			15	82.00
17/10/2025	14:59:18.536	30		82.42
			30	82.42
			30	82.42
17/10/2025	14:57:09.556	100		82.32
			100	82.32
			100	82.32
17/10/2025	14:54:44.684	40		82.26
			40	82.26
			40	82.26
17/10/2025	14:50:18.172	20		82.05
			20	82.05
			20	82.05
17/10/2025	14:48:03.948	45		82.21
			45	82.21
			45	82.21
17/10/2025	14:41:52.679	150		81.90
			150	81.90
			150	81.90
17/10/2025	14:41:47.993	7		82.13
			7	82.13
			7	82.13
17/10/2025	14:34:26.719	1 286		81.95
			1 286	81.95
			1 286	81.95
17/10/2025	14:34:17.031	300		81.93
			300	81.93
			300	81.93
17/10/2025	14:33:34.915	61		81.92
			61	81.92
			61	81.92
17/10/2025	14:30:36.630	4		81.52
			4	81.52
			4	81.52
17/10/2025	14:28:58.020	25		81.63
			25	81.63
			25	81.63
17/10/2025	14:27:57.098	100		81.53
			100	81.53
			100	81.53
17/10/2025	14:22:40.922	200		81.61
			200	81.61
			200	81.61
17/10/2025	14:22:22.417	149		81.61
			149	81.61
			149	81.61

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: 1 672.00
Ask: 1 675.00
Volume: 103 240
-2.36%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice