Tradegate Exchange

Newmont Corp.

352

430

83.75

Date	Time	Volume	Order Volume	Price
12/12/2025	16:59:37.985	2 000		83.44
			2 000	83.44
			2 000	83.44
12/12/2025	16:58:58.948	80		83.49
			80	83.49
			80	83.49
12/12/2025	16:58:25.779	100		83.46
			100	83.46
			100	83.46
12/12/2025	16:56:18.510	13		83.85
			13	83.85
			13	83.85
12/12/2025	16:55:49.861	35		83.79
			35	83.79
			35	83.79
12/12/2025	16:55:03.397	250		84.00
			250	84.00
			150	84.00
			100	84.00
12/12/2025	16:51:50.333	30		84.35
			30	84.35
			30	84.35
12/12/2025	16:51:25.331	300		84.25
			300	84.25
			300	84.25
12/12/2025	16:49:36.376	35		84.58
			35	84.58
			35	84.58
12/12/2025	16:47:18.755	195		84.49
			195	84.49
			195	84.49
12/12/2025	16:47:16.267	100		84.55
			100	84.55
			100	84.55
12/12/2025	16:44:44.922	260		84.52
			260	84.52
			260	84.52
12/12/2025	16:41:32.410	5		84.42
			5	84.42
			5	84.42
12/12/2025	16:34:43.744	500		84.50
			500	84.50
			500	84.50
12/12/2025	16:33:11.468	10		84.56
			10	84.56
			10	84.56
12/12/2025	16:31:27.467	45		84.51
			45	84.51
			45	84.51
12/12/2025	16:30:29.047	50		84.50
			50	84.50
			50	84.50
12/12/2025	16:30:07.215	30		84.26
			30	84.26
			30	84.26
12/12/2025	16:30:07.110	100		84.43
			100	84.43
			100	84.43
12/12/2025	16:29:57.609	100		84.55
			100	84.55
			100	84.55
12/12/2025	16:29:49.738	16		84.44
			16	84.44
			16	84.44
12/12/2025	16:29:49.676	50		84.44
			50	84.44
			50	84.44
12/12/2025	16:29:04.655	200		84.61
			200	84.61
			200	84.61
12/12/2025	16:28:39.396	30		84.57
			30	84.57
			30	84.57
12/12/2025	16:28:26.343	25		84.80
			25	84.80
			25	84.80
12/12/2025	16:27:55.045	200		85.13
			200	85.13
			200	85.13
12/12/2025	16:26:21.934	20		84.82
			20	84.82
			20	84.82
12/12/2025	16:26:21.848	128		84.82
			128	84.82
			128	84.82
12/12/2025	16:26:05.811	85		85.00
			85	85.00
			70	85.00
			15	85.00
12/12/2025	16:25:01.069	184		85.04
			184	85.04
			184	85.04
12/12/2025	16:24:35.732	600		85.25
			600	85.25
			600	85.25
12/12/2025	16:24:14.887	10		85.26
			10	85.26
			10	85.26
12/12/2025	16:21:53.974	185		85.39
			185	85.39
			185	85.39
12/12/2025	16:21:53.889	8		85.50
			8	85.50
			8	85.50
12/12/2025	16:20:50.510	50		85.62
			50	85.62
			50	85.62
12/12/2025	16:19:44.467	25		85.71
			25	85.71
			25	85.71
12/12/2025	16:19:18.212	30		85.90
			30	85.90
			30	85.90
12/12/2025	16:12:55.027	5		86.19
			5	86.19
			5	86.19
12/12/2025	16:11:07.370	600		85.93
			600	85.93
			600	85.93
12/12/2025	16:07:40.962	200		85.70
			200	85.70
			200	85.70
12/12/2025	16:00:04.867	1		85.89
			1	85.89
			1	85.89
12/12/2025	15:59:01.648	58		86.10
			58	86.10
			58	86.10
12/12/2025	15:54:06.695	24		86.43
			24	86.43
			24	86.43
12/12/2025	15:49:34.943	1 750		86.89
			1 750	86.89
			1 750	86.89
12/12/2025	15:49:17.713	15		86.69
			15	86.69
			15	86.69
12/12/2025	15:43:58.661	17		85.92
			17	85.92
			17	85.92
12/12/2025	15:37:51.409	30		86.33
			30	86.33
			30	86.33
12/12/2025	15:36:39.681	35		86.42
			35	86.42
			35	86.42
12/12/2025	15:34:40.014	200		85.96
			200	85.96
			200	85.96
12/12/2025	15:33:22.836	2 000		85.70
			2 000	85.70
			2 000	85.70
12/12/2025	15:33:15.725	49		85.51
			49	85.51
			49	85.51
12/12/2025	15:33:10.116	20		85.88
			20	85.88
			20	85.88
12/12/2025	15:33:02.625	2 000		86.05
			2 000	86.05
			2 000	86.05
12/12/2025	15:32:47.226	2 000		86.25
			2 000	86.25
			2 000	86.25
12/12/2025	15:31:21.075	35		85.98
			35	85.98
			35	85.98
12/12/2025	15:31:21.035	100		85.98
			100	85.98
			100	85.98
12/12/2025	15:30:26.009	20		86.12
			20	86.12
			20	86.12
12/12/2025	15:30:24.887	15		86.15
			15	86.15
			15	86.15
12/12/2025	15:30:15.329	217		86.21
			67	86.21
			150	86.21
			217	86.21
12/12/2025	15:30:15.248	100		86.21
			100	86.21
			100	86.21
12/12/2025	15:30:07.972	157		86.62
			157	86.62
			157	86.62
12/12/2025	15:30:03.903	65		86.70
			65	86.70
			65	86.70
12/12/2025	15:29:54.161	50		87.16
			50	87.16
			50	87.16
12/12/2025	15:21:03.629	15		87.00
			15	87.00
			15	87.00
12/12/2025	15:19:13.261	10		87.19
			10	87.19
			10	87.19
12/12/2025	15:19:06.724	50		87.09
			50	87.09
			50	87.09
12/12/2025	15:16:32.019	30		87.00
			30	87.00
			30	87.00
12/12/2025	15:15:08.724	50		87.02
			50	87.02
			50	87.02
12/12/2025	15:10:52.574	100		87.19
			100	87.19
			100	87.19
12/12/2025	15:08:38.507	200		87.15
			200	87.15
			200	87.15
12/12/2025	15:06:07.617	75		87.10
			75	87.10
			75	87.10
12/12/2025	14:59:43.051	1		87.10
			1	87.10
			1	87.10
12/12/2025	14:59:31.073	1		87.00
			1	87.00
			1	87.00
12/12/2025	14:56:56.524	9		86.98
			9	86.98
			9	86.98
12/12/2025	14:56:34.599	19		87.08
			19	87.08
			19	87.08
12/12/2025	14:55:25.563	20		87.06
			20	87.06
			20	87.06
12/12/2025	14:48:43.721	35		87.39
			35	87.39
			35	87.39
12/12/2025	14:44:34.401	15		87.39
			15	87.39
			15	87.39
12/12/2025	14:43:53.782	5		87.48
			5	87.48
			5	87.48
12/12/2025	14:43:32.767	9		87.59
			9	87.59
			9	87.59
12/12/2025	14:41:54.012	200		87.48
			200	87.48
			200	87.48
12/12/2025	14:41:18.115	30		87.49
			30	87.49
			30	87.49
12/12/2025	14:40:28.718	170		87.49
			170	87.49
			170	87.49
12/12/2025	14:39:32.690	30		87.49
			30	87.49
			30	87.49
12/12/2025	14:39:24.386	170		87.49
			170	87.49
			170	87.49
12/12/2025	14:37:50.965	98		87.37
			98	87.37
			98	87.37
12/12/2025	14:36:40.010	220		87.37
			220	87.37
			220	87.37
12/12/2025	14:35:32.077	5		87.35
			5	87.35
			5	87.35
12/12/2025	14:33:48.048	100		87.49
			100	87.49
			100	87.49
12/12/2025	14:32:53.801	300		87.45
			300	87.45
			300	87.45
12/12/2025	14:32:29.591	35		87.49
			35	87.49
			35	87.49
12/12/2025	14:32:01.485	50		87.29
			50	87.29
			50	87.29
12/12/2025	14:31:56.057	212		87.25
			212	87.25
			212	87.25
12/12/2025	14:31:53.785	38		87.25
			38	87.25
			38	87.25
12/12/2025	14:31:52.853	106		87.13
			106	87.13
			106	87.13
12/12/2025	14:30:33.890	30		87.24
			30	87.24
			30	87.24
12/12/2025	14:30:33.387	30		87.24
			30	87.24
			30	87.24
12/12/2025	14:30:32.706	30		87.24
			30	87.24
			30	87.24
12/12/2025	14:30:32.078	30		87.24
			30	87.24
			30	87.24
12/12/2025	14:28:51.561	9		87.24
			9	87.24
			9	87.24
12/12/2025	14:28:20.366	21		87.24
			21	87.24
			21	87.24
12/12/2025	14:27:36.503	10		87.24
			10	87.24
			10	87.24
12/12/2025	14:24:25.287	15		87.24
			15	87.24
			15	87.24
12/12/2025	14:23:27.774	1		87.24
			1	87.24
			1	87.24
12/12/2025	14:23:13.400	60		87.01
			60	87.01
			60	87.01
12/12/2025	14:22:07.676	200		86.97
			200	86.97
			200	86.97
12/12/2025	14:22:02.477	22		86.99
			22	86.99
			22	86.99
12/12/2025	14:22:00.689	100		86.92
			100	86.92
			100	86.92
12/12/2025	14:19:43.906	300		86.90
			250	86.90
			300	86.90
			50	86.90
12/12/2025	14:17:51.119	11		86.97
			11	86.97
			11	86.97
12/12/2025	14:17:37.386	29		86.97
			29	86.97
			29	86.97
12/12/2025	14:12:24.895	1		86.98
			1	86.98
			1	86.98
12/12/2025	14:11:46.925	100		86.85
			100	86.85
			100	86.85
12/12/2025	14:10:58.646	20		86.84
			20	86.84
			20	86.84
12/12/2025	14:09:57.234	51		86.84
			51	86.84
			51	86.84
12/12/2025	14:09:23.431	27		86.84
			27	86.84
			27	86.84
12/12/2025	14:09:22.830	27		86.84
			27	86.84
			27	86.84
12/12/2025	14:09:18.601	27		86.84
			27	86.84
			27	86.84
12/12/2025	14:09:18.000	27		86.84
			27	86.84
			27	86.84
12/12/2025	14:08:10.805	100		86.84
			100	86.84
			100	86.84
12/12/2025	14:08:08.071	2		86.84
			2	86.84
			2	86.84
12/12/2025	14:07:23.608	100		86.84
			100	86.84
			100	86.84
12/12/2025	14:03:08.124	100		86.79
			100	86.79
			100	86.79
12/12/2025	14:02:58.470	15		86.78
			15	86.78
			15	86.78
12/12/2025	14:02:57.866	15		86.78
			15	86.78
			15	86.78
12/12/2025	14:02:57.263	15		86.78
			15	86.78
			15	86.78
12/12/2025	14:02:56.660	15		86.78
			15	86.78
			15	86.78
12/12/2025	14:01:58.187	400		86.79
			400	86.79
			400	86.79
12/12/2025	13:44:52.155	22		86.96
			22	86.96
			22	86.96
12/12/2025	13:41:53.275	45		86.96
			45	86.96
			45	86.96
12/12/2025	13:35:40.842	30		87.12
			30	87.12
			30	87.12
12/12/2025	13:33:40.325	10		87.05
			10	87.05
			10	87.05
12/12/2025	13:28:16.398	12		87.10
			12	87.10
			12	87.10
12/12/2025	13:24:19.880	100		87.02
			100	87.02
			100	87.02
12/12/2025	13:23:44.097	11		87.09
			11	87.09
			11	87.09
12/12/2025	13:17:44.699	200		87.01
			200	87.01
			200	87.01
12/12/2025	13:16:45.062	100		87.03
			100	87.03
			100	87.03
12/12/2025	13:13:04.951	50		87.03
			50	87.03
			50	87.03
12/12/2025	13:12:14.511	100		87.02
			100	87.02
			100	87.02
12/12/2025	13:11:38.187	400		87.02
			400	87.02
			400	87.02
12/12/2025	13:06:21.002	30		87.10
			30	87.10
			30	87.10
12/12/2025	13:02:03.909	50		87.10
			50	87.10
			50	87.10
12/12/2025	13:01:38.689	4		87.09
			4	87.09
			4	87.09
12/12/2025	13:00:29.859	250		87.00
			250	87.00
			250	87.00
12/12/2025	13:00:03.867	200		86.99
			200	86.99
			200	86.99
12/12/2025	12:58:45.751	200		86.99
			200	86.99
			200	86.99
12/12/2025	12:58:33.848	10		86.99
			10	86.99
			10	86.99
12/12/2025	12:57:59.704	20		86.91
			20	86.91
			20	86.91
12/12/2025	12:57:44.007	6		86.99
			6	86.99
			6	86.99
12/12/2025	12:54:24.084	200		86.99
			200	86.99
			200	86.99
12/12/2025	12:47:45.108	73		87.09
			73	87.09
			73	87.09
12/12/2025	12:47:40.457	100		87.09
			100	87.09
			100	87.09
12/12/2025	12:46:47.420	100		86.90
			100	86.90
			100	86.90
12/12/2025	12:44:51.986	10		86.97
			10	86.97
			10	86.97
12/12/2025	12:44:13.237	100		86.90
			100	86.90
			100	86.90
12/12/2025	12:44:10.298	60		86.97
			60	86.97
			60	86.97
12/12/2025	12:43:48.394	200		86.93
			200	86.93
			200	86.93
12/12/2025	12:43:21.305	30		86.92
			30	86.92
			30	86.92
12/12/2025	12:37:57.692	70		86.68
			70	86.68
			70	86.68
12/12/2025	12:37:46.942	30		86.66
			30	86.66
			30	86.66
12/12/2025	12:36:40.841	3		86.98
			3	86.98
			3	86.98
12/12/2025	12:34:33.290	11		86.99
			11	86.99
			11	86.99
12/12/2025	12:34:15.550	145		86.80
			145	86.80
			145	86.80
12/12/2025	12:31:34.368	70		86.87
			70	86.87
			70	86.87
12/12/2025	12:29:58.211	70		86.94
			70	86.94
			70	86.94
12/12/2025	12:29:39.175	1		87.01
			1	87.01
			1	87.01
12/12/2025	12:28:32.033	58		87.00
			58	87.00
			58	87.00
12/12/2025	12:27:39.971	200		86.94
			200	86.94
			200	86.94
12/12/2025	12:27:39.774	200		86.94
			200	86.94
			200	86.94
12/12/2025	12:27:33.969	200		86.93
			200	86.93
			200	86.93
12/12/2025	12:26:29.717	600		86.94
			600	86.94
			600	86.94
12/12/2025	12:26:21.232	200		86.94
			200	86.94
			200	86.94
12/12/2025	12:26:14.047	200		86.93
			200	86.93
			200	86.93
12/12/2025	12:25:05.141	46		87.00
			46	87.00
			46	87.00
12/12/2025	12:24:19.975	5		87.00
			5	87.00
			5	87.00
12/12/2025	12:16:18.729	300		86.80
			300	86.80
			300	86.80
12/12/2025	12:16:03.698	200		86.92
			200	86.92
			200	86.92
12/12/2025	12:12:40.385	150		86.93
			150	86.93
			150	86.93
12/12/2025	12:10:02.895	68		86.84
			68	86.84
			68	86.84
12/12/2025	12:08:38.869	10		86.84
			10	86.84
			10	86.84
12/12/2025	12:08:05.390	200		86.84
			200	86.84
			200	86.84
12/12/2025	12:07:04.051	200		86.84
			200	86.84
			200	86.84
12/12/2025	12:06:39.823	200		86.84
			200	86.84
			200	86.84
12/12/2025	12:05:32.834	100		86.84
			100	86.84
			100	86.84
12/12/2025	12:04:53.617	12		86.92
			12	86.92
			12	86.92
12/12/2025	12:04:35.680	388		86.92
			200	86.92
			188	86.92
			388	86.92
12/12/2025	12:03:39.335	188		86.79
			188	86.79
			188	86.79
12/12/2025	12:02:40.811	300		86.90
			300	86.90
			300	86.90
12/12/2025	12:02:37.355	300		86.89
			300	86.89
			300	86.89
12/12/2025	12:02:24.652	200		86.89
			200	86.89
			200	86.89
12/12/2025	12:02:15.884	12		86.89
			12	86.89
			12	86.89
12/12/2025	12:02:09.507	26		86.89
			26	86.89
			26	86.89
12/12/2025	12:00:49.676	200		86.49
			200	86.49
			200	86.49
12/12/2025	12:00:08.714	1		86.89
			1	86.89
			1	86.89
12/12/2025	11:59:54.425	1		86.49
			1	86.49
			1	86.49
12/12/2025	11:59:34.221	45		86.89
			45	86.89
			45	86.89
12/12/2025	11:57:12.301	115		86.89
			115	86.89
			115	86.89
12/12/2025	11:56:53.154	15		86.89
			15	86.89
			15	86.89
12/12/2025	11:48:57.334	200		86.89
			200	86.89
			200	86.89
12/12/2025	11:48:18.135	200		86.89
			200	86.89
			200	86.89
12/12/2025	11:46:16.123	210		86.85
			190	86.85
			20	86.85
			210	86.85
12/12/2025	11:42:30.023	10		86.66
			10	86.66
			10	86.66
12/12/2025	11:34:22.919	50		86.72
			50	86.72
			50	86.72
12/12/2025	11:28:37.954	11		86.61
			11	86.61
			11	86.61
12/12/2025	11:27:35.684	9		86.61
			9	86.61
			9	86.61
12/12/2025	11:22:51.024	25		86.76
			25	86.76
			25	86.76
12/12/2025	11:21:46.155	36		86.61
			36	86.61
			36	86.61
12/12/2025	11:20:06.752	9		86.76
			9	86.76
			9	86.76
12/12/2025	11:18:16.900	30		86.76
			30	86.76
			30	86.76
12/12/2025	11:17:09.361	29		86.76
			29	86.76
			29	86.76
12/12/2025	11:14:23.751	75		86.53
			75	86.53
			75	86.53
12/12/2025	11:11:30.234	25		86.54
			25	86.54
			25	86.54
12/12/2025	11:11:15.650	17		86.77
			17	86.77
			17	86.77
12/12/2025	11:08:53.861	5		86.54
			5	86.54
			5	86.54
12/12/2025	11:06:11.253	1 266		86.50
			1 266	86.50
			1 266	86.50
12/12/2025	11:04:15.773	3		86.60
			3	86.60
			3	86.60
12/12/2025	11:03:41.626	10		86.48
			10	86.48
			10	86.48
12/12/2025	11:01:22.288	15		86.74
			15	86.74
			15	86.74
12/12/2025	11:00:08.299	80		86.48
			80	86.48
			80	86.48
12/12/2025	10:58:08.303	1		86.65
			1	86.65
			1	86.65
12/12/2025	10:57:41.030	1		86.43
			1	86.43
			1	86.43
12/12/2025	10:56:20.676	50		86.27
			50	86.27
			50	86.27
12/12/2025	10:55:32.831	34		86.53
			34	86.53
			34	86.53
12/12/2025	10:54:18.767	45		86.29
			45	86.29
			45	86.29
12/12/2025	10:52:22.926	54		86.53
			54	86.53
			54	86.53
12/12/2025	10:49:20.813	10		86.53
			10	86.53
			10	86.53
12/12/2025	10:46:28.322	10		86.25
			10	86.25
			10	86.25
12/12/2025	10:46:01.444	1 100		86.53
			1 100	86.53
			400	86.53
			700	86.53
12/12/2025	10:46:01.439	900		86.47
			900	86.47
			900	86.47
12/12/2025	10:45:05.155	200		86.46
			200	86.46
			200	86.46
12/12/2025	10:37:32.728	12		86.49
			12	86.49
			12	86.49
12/12/2025	10:36:17.363	9		86.55
			9	86.55
			9	86.55
12/12/2025	10:34:24.377	100		86.53
			100	86.53
			100	86.53
12/12/2025	10:33:30.511	200		86.22
			200	86.22
			200	86.22
12/12/2025	10:31:03.544	60		86.31
			60	86.31
			60	86.31
12/12/2025	10:26:29.317	45		86.59
			45	86.59
			45	86.59
12/12/2025	10:25:20.126	10		86.73
			10	86.73
			10	86.73
12/12/2025	10:25:11.127	1		86.59
			1	86.59
			1	86.59
12/12/2025	10:24:01.718	3		86.76
			1	86.76
			2	86.76
			3	86.76
12/12/2025	10:21:25.032	30		86.86
			30	86.86
			30	86.86
12/12/2025	10:19:36.782	20		86.88
			20	86.88
			20	86.88
12/12/2025	10:19:28.439	80		86.61
			80	86.61
			80	86.61
12/12/2025	10:19:24.813	220		86.61
			220	86.61
			220	86.61
12/12/2025	10:15:28.921	100		86.61
			100	86.61
			100	86.61
12/12/2025	10:15:23.087	200		86.60
			200	86.60
			200	86.60
12/12/2025	10:15:16.896	65		86.49
			65	86.49
			65	86.49
12/12/2025	10:14:51.956	252		86.53
			10	86.53
			94	86.53
			148	86.53
			252	86.53
12/12/2025	10:14:28.961	148		86.39
			148	86.39
			148	86.39
12/12/2025	10:11:11.729	15		86.39
			15	86.39
			15	86.39
12/12/2025	10:10:57.738	10		86.39
			10	86.39
			10	86.39
12/12/2025	10:08:03.741	148		86.39
			148	86.39
			148	86.39
12/12/2025	10:07:58.914	20		86.39
			20	86.39
			20	86.39
12/12/2025	10:06:43.236	200		86.20
			200	86.20
			200	86.20
12/12/2025	10:05:57.128	40		86.19
			40	86.19
			40	86.19
12/12/2025	10:05:04.797	150		86.39
			150	86.39
			150	86.39
12/12/2025	10:03:10.569	200		86.19
			200	86.19
			200	86.19
12/12/2025	10:02:18.075	4		86.03
			4	86.03
			4	86.03
12/12/2025	10:01:58.758	28		86.03
			28	86.03
			28	86.03
12/12/2025	09:59:51.793	95		86.19
			95	86.19
			95	86.19
12/12/2025	09:59:23.108	70		86.19
			65	86.19
			70	86.19
			5	86.19
12/12/2025	09:57:15.871	20		86.19
			20	86.19
			20	86.19
12/12/2025	09:55:51.245	25		86.19
			25	86.19
			25	86.19
12/12/2025	09:54:09.173	100		85.02
			100	85.02
			100	85.02
12/12/2025	09:54:07.248	50		86.19
			50	86.19
			50	86.19
12/12/2025	09:53:49.291	158		86.00
			158	86.00
			158	86.00
12/12/2025	09:50:22.308	100		85.02
			100	85.02
			100	85.02
12/12/2025	09:48:05.375	10		86.00
			10	86.00
			10	86.00
12/12/2025	09:46:27.886	26		86.00
			26	86.00
			11	86.00
			15	86.00
12/12/2025	09:43:43.712	10		85.98
			10	85.98
			10	85.98
12/12/2025	09:40:53.499	30		85.98
			30	85.98
			30	85.98
12/12/2025	09:38:46.919	100		85.02
			100	85.02
			100	85.02
12/12/2025	09:35:46.432	4		85.98
			4	85.98
			4	85.98
12/12/2025	09:30:16.964	200		85.02
			200	85.02
			200	85.02
12/12/2025	09:29:48.466	200		85.01
			200	85.01
			200	85.01
12/12/2025	09:24:08.711	1		85.95
			1	85.95
			1	85.95
12/12/2025	09:23:49.399	1		85.01
			1	85.01
			1	85.01
12/12/2025	09:17:57.137	50		85.02
			30	85.02
			20	85.02
			30	85.02
			20	85.02
12/12/2025	09:15:57.336	60		85.01
			60	85.01
			60	85.01
12/12/2025	09:15:38.103	10		85.60
			10	85.60
			10	85.60
12/12/2025	09:15:32.679	41		85.61
			41	85.61
			41	85.61
12/12/2025	09:15:26.733	59		85.61
			59	85.61
			59	85.61
12/12/2025	09:14:39.830	100		85.50
			100	85.50
			100	85.50
12/12/2025	09:14:18.232	100		85.51
			100	85.51
			100	85.51
12/12/2025	09:10:44.482	7		85.51
			7	85.51
			7	85.51
12/12/2025	09:02:23.621	150		85.01
			150	85.01
			150	85.01
12/12/2025	09:02:18.372	200		85.01
			200	85.01
			200	85.01
12/12/2025	09:00:35.000	50		85.85
			5	85.85
			50	85.85
			15	85.85
			30	85.85
12/12/2025	09:00:25.342	21		85.80
			21	85.80
			21	85.80
12/12/2025	08:59:00.302	7		85.80
			7	85.80
			7	85.80
12/12/2025	08:58:57.156	300		85.60
			300	85.60
			300	85.60
12/12/2025	08:58:41.773	15		85.50
			15	85.50
			15	85.50
12/12/2025	08:58:12.600	100		85.50
			100	85.50
			100	85.50
12/12/2025	08:58:07.380	14		85.58
			14	85.58
			14	85.58
12/12/2025	08:57:37.425	200		85.57
			200	85.57
			200	85.57
12/12/2025	08:57:26.122	100		85.51
			100	85.51
			100	85.51
12/12/2025	08:57:13.307	100		85.51
			100	85.51
			100	85.51
12/12/2025	08:51:39.130	10		85.58
			10	85.58
			10	85.58
12/12/2025	08:49:29.645	72		85.51
			72	85.51
			72	85.51
12/12/2025	08:48:49.094	63		85.51
			63	85.51
			63	85.51
12/12/2025	08:45:14.156	40		85.45
			40	85.45
			40	85.45
12/12/2025	08:45:05.784	7		85.44
			7	85.44
			7	85.44
12/12/2025	08:44:45.102	36		85.44
			36	85.44
			36	85.44
12/12/2025	08:44:12.590	59		85.44
			59	85.44
			59	85.44
12/12/2025	08:42:35.578	30		85.01
			30	85.01
			30	85.01
12/12/2025	08:41:41.002	1		85.01
			1	85.01
			1	85.01
12/12/2025	08:40:39.267	59		85.44
			59	85.44
			59	85.44
12/12/2025	08:39:29.390	270		85.50
			170	85.50
			50	85.50
			270	85.50
			50	85.50
12/12/2025	08:39:09.966	1		85.48
			1	85.48
			1	85.48
12/12/2025	08:38:14.897	1		85.49
			1	85.49
			1	85.49
12/12/2025	08:28:51.540	233		85.49
			233	85.49
			183	85.49
			50	85.49
12/12/2025	08:28:04.600	59		85.47
			59	85.47
			59	85.47
12/12/2025	08:24:32.404	5		85.47
			5	85.47
			5	85.47
12/12/2025	08:18:16.373	30		85.47
			30	85.47
			30	85.47
12/12/2025	08:16:24.450	300		85.20
			300	85.20
			300	85.20
12/12/2025	08:16:14.704	200		85.19
			200	85.19
			200	85.19
12/12/2025	08:15:22.199	26		85.19
			26	85.19
			26	85.19
12/12/2025	08:11:52.945	100		85.19
			100	85.19
			100	85.19
12/12/2025	08:11:09.299	100		85.19
			100	85.19
			100	85.19
12/12/2025	08:10:22.079	96		85.19
			96	85.19
			96	85.19
12/12/2025	08:00:42.697	1		85.19
			1	85.19
			1	85.19
12/12/2025	08:00:03.663	2		84.89
			2	84.89
			2	84.89
12/12/2025	07:52:12.520	1		85.19
			1	85.19
			1	85.19
12/12/2025	07:51:33.141	16		85.19
			16	85.19
			16	85.19
12/12/2025	07:39:42.285	200		85.19
			200	85.19
			200	85.19
12/12/2025	07:39:13.737	20		85.19
			20	85.19
			20	85.19
12/12/2025	07:34:18.226	65		84.89
			65	84.89
			65	84.89
12/12/2025	07:30:48.155	151		84.50
			87	84.50
			1	84.50
			150	84.50
			24	84.50
			40	84.50

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice