Tradegate Exchange

Newmont Corp.

379

568

77.82

Date	Time	Volume	Order Volume	Price
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
17/10/2025	14:17:11.669	407		81.99
			407	81.99
			407	81.99
17/10/2025	14:16:41.749	593		81.99
			300	81.99
			293	81.99
			593	81.99
17/10/2025	14:15:32.581	67		81.78
			67	81.78
			67	81.78
17/10/2025	14:15:32.467	300		81.78
			300	81.78
			300	81.78
17/10/2025	14:13:22.531	1		81.78
			1	81.78
			1	81.78
17/10/2025	14:12:02.228	10		81.77
			10	81.77
			10	81.77
17/10/2025	14:11:48.369	82		81.78
			82	81.78
			82	81.78
17/10/2025	14:07:22.046	100		81.34
			100	81.34
			100	81.34
17/10/2025	14:07:10.210	20		81.20
			20	81.20
			20	81.20
17/10/2025	14:04:27.457	25		81.47
			5	81.47
			25	81.47
			20	81.47
17/10/2025	13:57:52.774	75		81.20
			75	81.20
			75	81.20
17/10/2025	13:57:52.688	230		81.20
			50	81.20
			230	81.20
			180	81.20
17/10/2025	13:57:52.635	100		81.46
			100	81.46
			100	81.46
17/10/2025	13:54:26.983	30		81.61
			30	81.61
			30	81.61
17/10/2025	13:53:27.403	61		81.70
			61	81.70
			61	81.70
17/10/2025	13:45:47.316	50		81.75
			50	81.75
			50	81.75
17/10/2025	13:44:26.260	25		81.76
			25	81.76
			25	81.76
17/10/2025	13:43:20.648	10		81.89
			10	81.89
			10	81.89
17/10/2025	13:43:16.122	65		81.79
			65	81.79
			65	81.79
17/10/2025	13:42:16.450	121		81.90
			121	81.90
			121	81.90
17/10/2025	13:40:42.706	9		82.00
			9	82.00
			9	82.00
17/10/2025	13:39:52.819	70		82.03
			70	82.03
			70	82.03
17/10/2025	13:31:30.561	2		82.22
			2	82.22
			2	82.22
17/10/2025	13:29:24.637	30		82.30
			30	82.30
			30	82.30
17/10/2025	13:24:21.304	1 500		82.49
			1 500	82.49
			1 500	82.49
17/10/2025	13:24:10.549	300		82.49
			300	82.49
			300	82.49
17/10/2025	13:18:32.995	1		82.12
			1	82.12
			1	82.12
17/10/2025	13:14:24.021	13		82.50
			13	82.50
			13	82.50
17/10/2025	13:06:43.949	30		82.39
			30	82.39
			30	82.39
17/10/2025	13:05:11.221	1		82.52
			1	82.52
			1	82.52
17/10/2025	13:04:45.902	421		82.52
			421	82.52
			421	82.52
17/10/2025	13:00:29.647	12		82.38
			12	82.38
			12	82.38
17/10/2025	12:59:24.053	50		82.23
			50	82.23
			50	82.23
17/10/2025	12:54:57.184	200		82.21
			200	82.21
			200	82.21
17/10/2025	12:54:34.247	100		82.19
			100	82.19
			100	82.19
17/10/2025	12:46:50.772	10		82.26
			10	82.26
			10	82.26
17/10/2025	12:44:22.132	31		82.30
			31	82.30
			31	82.30
17/10/2025	12:43:39.635	50		81.93
			50	81.93
			50	81.93
17/10/2025	12:42:09.889	50		81.93
			50	81.93
			50	81.93
17/10/2025	12:41:34.114	60		81.82
			60	81.82
			60	81.82
17/10/2025	12:38:28.905	10		82.13
			10	82.13
			10	82.13
17/10/2025	12:38:17.748	2		82.16
			2	82.16
			2	82.16
17/10/2025	12:38:14.607	27		82.15
			27	82.15
			27	82.15
17/10/2025	12:36:08.643	100		82.09
			9	82.09
			91	82.09
			100	82.09
17/10/2025	12:35:12.608	44		82.34
			44	82.34
			44	82.34
17/10/2025	12:33:25.640	100		82.25
			100	82.25
			100	82.25
17/10/2025	12:30:59.564	25		82.24
			25	82.24
			25	82.24
17/10/2025	12:26:26.791	58		82.37
			58	82.37
			58	82.37
17/10/2025	12:21:52.456	22		82.27
			22	82.27
			22	82.27
17/10/2025	12:19:12.217	19		82.29
			19	82.29
			19	82.29
17/10/2025	12:17:38.159	125		82.44
			125	82.44
			125	82.44
17/10/2025	12:17:37.905	40		82.44
			40	82.44
			40	82.44
17/10/2025	12:14:13.226	70		82.25
			70	82.25
			70	82.25
17/10/2025	12:13:59.701	300		82.30
			300	82.30
			300	82.30
17/10/2025	12:13:51.844	300		82.29
			300	82.29
			300	82.29
17/10/2025	12:11:55.044	220		82.29
			220	82.29
			220	82.29
17/10/2025	12:10:54.452	50		82.29
			50	82.29
			50	82.29
17/10/2025	12:10:07.606	5		82.29
			5	82.29
			5	82.29
17/10/2025	12:09:41.277	5		82.29
			5	82.29
			5	82.29
17/10/2025	12:08:51.355	1		82.29
			1	82.29
			1	82.29
17/10/2025	12:07:14.600	5		82.29
			5	82.29
			5	82.29
17/10/2025	12:06:29.414	160		82.29
			160	82.29
			160	82.29
17/10/2025	12:04:11.401	125		82.25
			125	82.25
			125	82.25
17/10/2025	12:03:40.658	49		82.04
			49	82.04
			49	82.04
17/10/2025	11:59:37.738	125		82.05
			125	82.05
			125	82.05
17/10/2025	11:55:44.664	41		82.05
			41	82.05
			41	82.05
17/10/2025	11:55:33.705	3		82.27
			3	82.27
			3	82.27
17/10/2025	11:53:59.023	1		82.05
			1	82.05
			1	82.05
17/10/2025	11:53:42.103	425		81.94
			425	81.94
			425	81.94
17/10/2025	11:52:11.901	47		82.00
			47	82.00
			47	82.00
17/10/2025	11:48:16.431	1 452		82.13
			182	82.13
			1 270	82.13
			1 452	82.13
17/10/2025	11:47:23.386	430		82.13
			430	82.13
			400	82.13
			30	82.13
17/10/2025	11:46:06.218	50		82.00
			50	82.00
			50	82.00
17/10/2025	11:40:14.245	93		81.89
			93	81.89
			93	81.89
17/10/2025	11:40:11.048	2		82.09
			2	82.09
			2	82.09
17/10/2025	11:37:29.229	29		81.89
			29	81.89
			29	81.89
17/10/2025	11:36:50.439	300		81.86
			300	81.86
			300	81.86
17/10/2025	11:36:47.492	300		81.86
			300	81.86
			300	81.86
17/10/2025	11:36:41.399	300		81.86
			300	81.86
			300	81.86
17/10/2025	11:35:50.009	20		81.86
			20	81.86
			20	81.86
17/10/2025	11:34:42.385	1		81.68
			1	81.68
			1	81.68
17/10/2025	11:34:01.217	300		81.86
			300	81.86
			300	81.86
17/10/2025	11:30:45.579	50		81.62
			50	81.62
			50	81.62
17/10/2025	11:29:58.204	25		81.71
			25	81.71
			25	81.71
17/10/2025	11:21:59.856	5		81.80
			5	81.80
			5	81.80
17/10/2025	11:21:17.726	50		81.80
			50	81.80
			50	81.80
17/10/2025	11:20:44.880	5		81.86
			5	81.86
			5	81.86
17/10/2025	11:18:14.003	100		81.90
			100	81.90
			100	81.90
17/10/2025	11:16:08.713	50		81.97
			50	81.97
			20	81.97
			30	81.97
17/10/2025	11:14:57.039	70		81.81
			70	81.81
			70	81.81
17/10/2025	11:14:24.270	18		81.81
			18	81.81
			18	81.81
17/10/2025	11:11:32.091	20		81.80
			20	81.80
			20	81.80
17/10/2025	11:10:37.841	100		81.82
			100	81.82
			100	81.82
17/10/2025	11:10:34.500	93		81.83
			93	81.83
			93	81.83
17/10/2025	11:10:31.321	300		81.83
			300	81.83
			300	81.83
17/10/2025	11:10:20.335	20		81.82
			20	81.82
			20	81.82
17/10/2025	11:08:22.984	68		81.82
			68	81.82
			68	81.82
17/10/2025	11:06:06.337	89		81.69
			89	81.69
			89	81.69
17/10/2025	11:02:39.090	50		81.96
			50	81.96
			50	81.96
17/10/2025	11:02:11.124	139		81.75
			139	81.75
			139	81.75
17/10/2025	11:01:51.851	6		81.75
			6	81.75
			6	81.75
17/10/2025	10:59:24.853	150		81.95
			150	81.95
			150	81.95
17/10/2025	10:58:24.675	66		81.96
			66	81.96
			66	81.96
17/10/2025	10:58:20.268	300		81.95
			300	81.95
			300	81.95
17/10/2025	10:56:38.670	30		82.05
			30	82.05
			30	82.05
17/10/2025	10:56:37.578	100		81.64
			100	81.64
			100	81.64
17/10/2025	10:55:47.434	7		81.65
			7	81.65
			7	81.65
17/10/2025	10:55:08.805	20		81.65
			20	81.65
			20	81.65
17/10/2025	10:54:36.184	14		81.62
			14	81.62
			14	81.62
17/10/2025	10:52:36.061	10		81.65
			10	81.65
			10	81.65
17/10/2025	10:50:22.733	140		81.66
			140	81.66
			140	81.66
17/10/2025	10:50:16.888	50		81.67
			50	81.67
			50	81.67
17/10/2025	10:46:58.703	50		81.59
			50	81.59
			50	81.59
17/10/2025	10:45:59.640	51		81.67
			51	81.67
			51	81.67
17/10/2025	10:45:03.650	50		81.61
			50	81.61
			50	81.61
17/10/2025	10:44:33.042	50		81.81
			50	81.81
			50	81.81
17/10/2025	10:44:17.152	21		81.83
			21	81.83
			21	81.83
17/10/2025	10:43:48.785	70		81.66
			70	81.66
			70	81.66
17/10/2025	10:41:34.700	10		81.52
			10	81.52
			10	81.52
17/10/2025	10:41:24.224	60		81.52
			60	81.52
			60	81.52
17/10/2025	10:40:34.732	20		81.74
			20	81.74
			20	81.74
17/10/2025	10:40:25.387	18		81.74
			18	81.74
			18	81.74
17/10/2025	10:40:03.959	33		81.64
			33	81.64
			33	81.64
17/10/2025	10:39:47.193	50		81.41
			50	81.41
			50	81.41
17/10/2025	10:38:47.198	25		81.52
			25	81.52
			25	81.52
17/10/2025	10:38:23.296	160		81.50
			160	81.50
			160	81.50
17/10/2025	10:38:17.673	20		81.61
			20	81.61
			20	81.61
17/10/2025	10:36:49.334	10		81.93
			10	81.93
			10	81.93
17/10/2025	10:36:13.185	68		81.71
			68	81.71
			68	81.71
17/10/2025	10:35:58.486	80		81.71
			80	81.71
			80	81.71
17/10/2025	10:35:43.176	300		81.71
			265	81.71
			300	81.71
			35	81.71
17/10/2025	10:34:37.179	26		81.71
			26	81.71
			26	81.71
17/10/2025	10:29:59.557	400		81.87
			400	81.87
			400	81.87
17/10/2025	10:25:04.911	1		81.91
			1	81.91
			1	81.91
17/10/2025	10:23:25.381	5		81.81
			5	81.81
			5	81.81
17/10/2025	10:20:41.427	8		81.39
			8	81.39
			8	81.39
17/10/2025	10:18:40.969	760		81.20
			10	81.20
			710	81.20
			760	81.20
			40	81.20
17/10/2025	10:09:00.621	30		81.97
			30	81.97
			30	81.97
17/10/2025	10:07:01.159	635		81.20
			15	81.20
			25	81.20
			25	81.20
			50	81.20
			635	81.20
			30	81.20
			35	81.20
			9	81.20
			299	81.20
			147	81.20
17/10/2025	10:06:58.897	603		81.20
			558	81.20
			10	81.20
			5	81.20
			25	81.20
			478	81.20
			15	81.20
			75	81.20
			10	81.20
			30	81.20
17/10/2025	09:58:00.584	139		82.60
			139	82.60
			139	82.60
17/10/2025	09:56:45.545	22		82.31
			22	82.31
			22	82.31
17/10/2025	09:47:29.499	5		83.39
			5	83.39
			5	83.39
17/10/2025	09:46:54.220	10		82.31
			10	82.31
			10	82.31
17/10/2025	09:46:18.733	15		82.31
			15	82.31
			15	82.31
17/10/2025	09:45:32.292	100		82.40
			70	82.40
			100	82.40
			30	82.40
17/10/2025	09:45:12.328	96		82.41
			96	82.41
			96	82.41
17/10/2025	09:43:50.178	70		82.49
			70	82.49
			70	82.49
17/10/2025	09:43:19.038	100		82.41
			100	82.41
			100	82.41
17/10/2025	09:42:32.615	15		83.39
			15	83.39
			15	83.39
17/10/2025	09:41:05.445	20		83.38
			20	83.38
			20	83.38
17/10/2025	09:40:40.728	80		83.39
			80	83.39
			80	83.39
17/10/2025	09:40:27.502	60		82.41
			60	82.41
			60	82.41
17/10/2025	09:40:06.730	61		82.40
			61	82.40
			61	82.40
17/10/2025	09:39:40.489	15		82.31
			15	82.31
			15	82.31
17/10/2025	09:38:55.121	70		82.34
			70	82.34
			70	82.34
17/10/2025	09:38:48.319	50		82.31
			50	82.31
			50	82.31
17/10/2025	09:34:39.633	61		82.40
			61	82.40
			61	82.40
17/10/2025	09:34:38.350	61		82.40
			61	82.40
			61	82.40
17/10/2025	09:34:23.027	550		82.35
			300	82.35
			7	82.35
			550	82.35
			243	82.35
17/10/2025	09:29:19.064	61		82.40
			61	82.40
			61	82.40
17/10/2025	09:28:21.825	10		83.49
			10	83.49
			10	83.49
17/10/2025	09:26:50.290	20		82.41
			20	82.41
			20	82.41
17/10/2025	09:26:28.754	61		82.40
			61	82.40
			61	82.40
17/10/2025	09:26:28.055	130		82.31
			80	82.31
			100	82.31
			50	82.31
			30	82.31
17/10/2025	09:26:27.984	80		82.41
			80	82.41
			80	82.41
17/10/2025	09:24:41.078	560		82.60
			500	82.60
			60	82.60
			560	82.60
17/10/2025	09:24:37.385	220		82.61
			50	82.61
			220	82.61
			70	82.61
			50	82.61
			50	82.61
17/10/2025	09:24:37.277	100		82.61
			100	82.61
			100	82.61
17/10/2025	09:24:33.893	224		83.00
			150	83.00
			74	83.00
			209	83.00
			15	83.00
17/10/2025	09:22:20.893	100		83.01
			100	83.01
			100	83.01
17/10/2025	09:21:26.490	40		83.01
			40	83.01
			40	83.01
17/10/2025	09:21:24.244	100		83.11
			100	83.11
			100	83.11
17/10/2025	09:18:25.588	300		83.26
			300	83.26
			300	83.26
17/10/2025	09:18:01.655	14		83.11
			14	83.11
			14	83.11
17/10/2025	09:17:47.187	114		83.11
			114	83.11
			114	83.11
17/10/2025	09:17:44.582	1		83.11
			1	83.11
			1	83.11
17/10/2025	09:15:41.055	20		83.11
			20	83.11
			20	83.11
17/10/2025	09:15:23.474	19		83.49
			19	83.49
			19	83.49
17/10/2025	09:13:09.997	4		83.11
			4	83.11
			4	83.11
17/10/2025	09:13:09.480	95		83.49
			20	83.49
			95	83.49
			75	83.49
17/10/2025	09:10:25.606	200		83.11
			200	83.11
			200	83.11
17/10/2025	09:09:15.933	80		83.23
			80	83.23
			80	83.23
17/10/2025	09:09:09.486	50		83.24
			50	83.24
			50	83.24
17/10/2025	09:08:55.654	101		83.25
			101	83.25
			101	83.25
17/10/2025	09:08:52.242	101		83.26
			101	83.26
			101	83.26
17/10/2025	09:08:50.156	300		83.31
			300	83.31
			277	83.31
			23	83.31
17/10/2025	09:06:37.097	100		83.85
			100	83.85
			100	83.85
17/10/2025	09:04:17.761	59		83.85
			59	83.85
			59	83.85
17/10/2025	09:03:33.168	60		83.85
			60	83.85
			60	83.85
17/10/2025	09:02:13.196	200		83.50
			200	83.50
			200	83.50
17/10/2025	09:01:53.105	20		83.85
			20	83.85
			20	83.85
17/10/2025	09:00:05.008	60		83.85
			60	83.85
			60	83.85
17/10/2025	08:58:32.373	200		83.50
			200	83.50
			200	83.50
17/10/2025	08:57:23.651	25		83.85
			25	83.85
			25	83.85
17/10/2025	08:55:24.293	40		83.85
			40	83.85
			40	83.85
17/10/2025	08:54:00.934	5		83.50
			5	83.50
			5	83.50
17/10/2025	08:51:27.895	50		83.85
			50	83.85
			50	83.85
17/10/2025	08:51:22.005	300		83.85
			300	83.85
			300	83.85
17/10/2025	08:45:57.119	7		83.88
			7	83.88
			7	83.88
17/10/2025	08:41:32.701	23		83.89
			23	83.89
			23	83.89
17/10/2025	08:41:08.245	80		83.89
			80	83.89
			80	83.89
17/10/2025	08:39:57.095	80		83.89
			80	83.89
			80	83.89
17/10/2025	08:38:04.048	590		83.90
			590	83.90
			590	83.90
17/10/2025	08:38:00.966	40		83.91
			40	83.91
			40	83.91
17/10/2025	08:38:00.360	1		83.91
			1	83.91
			1	83.91
17/10/2025	08:37:59.757	40		83.91
			40	83.91
			40	83.91
17/10/2025	08:37:59.053	104		83.91
			104	83.91
			104	83.91
17/10/2025	08:37:56.637	40		83.91
			40	83.91
			40	83.91
17/10/2025	08:37:56.033	115		83.91
			115	83.91
			115	83.91
17/10/2025	08:37:41.695	240		83.91
			240	83.91
			240	83.91
17/10/2025	08:37:39.743	25		83.31
			25	83.31
			25	83.31
17/10/2025	08:37:07.854	50		83.31
			50	83.31
			50	83.31
17/10/2025	08:35:12.571	101		83.26
			101	83.26
			101	83.26
17/10/2025	08:34:44.226	300		83.30
			300	83.30
			300	83.30
17/10/2025	08:34:42.715	80		83.32
			80	83.32
			80	83.32
17/10/2025	08:34:40.421	80		83.33
			80	83.33
			80	83.33
17/10/2025	08:34:39.819	13		83.33
			13	83.33
			13	83.33
17/10/2025	08:34:35.500	80		83.33
			80	83.33
			80	83.33
17/10/2025	08:34:28.310	60		83.33
			60	83.33
			60	83.33
17/10/2025	08:34:17.169	55		83.97
			55	83.97
			55	83.97
17/10/2025	08:29:03.446	4		83.33
			4	83.33
			4	83.33
17/10/2025	08:27:16.620	40		83.33
			40	83.33
			40	83.33
17/10/2025	08:26:07.927	100		83.97
			100	83.97
			100	83.97
17/10/2025	08:25:58.080	19		83.97
			19	83.97
			19	83.97
17/10/2025	08:25:09.612	17		83.33
			17	83.33
			17	83.33
17/10/2025	08:23:25.432	1		83.99
			1	83.99
			1	83.99
17/10/2025	08:23:17.893	40		83.99
			40	83.99
			40	83.99
17/10/2025	08:22:42.960	100		83.99
			100	83.99
			100	83.99
17/10/2025	08:19:20.084	51		83.33
			51	83.33
			51	83.33
17/10/2025	08:15:51.492	60		83.40
			60	83.40
			60	83.40
17/10/2025	08:15:48.915	31		83.41
			31	83.41
			31	83.41
17/10/2025	08:15:47.863	150		83.42
			150	83.42
			150	83.42
17/10/2025	08:15:45.296	150		83.43
			150	83.43
			150	83.43
17/10/2025	08:15:43.914	80		83.45
			80	83.45
			80	83.45
17/10/2025	08:15:41.273	80		83.46
			80	83.46
			80	83.46
17/10/2025	08:13:24.182	1		83.46
			1	83.46
			1	83.46
17/10/2025	08:12:25.875	200		83.49
			200	83.49
			200	83.49
17/10/2025	08:12:23.364	23		83.50
			23	83.50
			23	83.50
17/10/2025	08:12:21.624	10		84.00
			10	84.00
			10	84.00
17/10/2025	08:12:19.017	590		83.97
			590	83.97
			590	83.97
17/10/2025	08:11:55.555	180		83.96
			180	83.96
			180	83.96
17/10/2025	08:08:54.746	30		83.95
			30	83.95
			30	83.95
17/10/2025	08:08:27.366	60		83.95
			60	83.95
			60	83.95
17/10/2025	08:06:23.288	11		83.96
			11	83.96
			11	83.96
17/10/2025	08:05:35.824	2		83.31
			2	83.31
			2	83.31
17/10/2025	08:04:42.169	3		83.31
			3	83.31
			3	83.31
17/10/2025	08:04:22.882	20		83.31
			1	83.31
			19	83.31
			20	83.31
17/10/2025	08:03:33.964	1		83.96
			1	83.96
			1	83.96
17/10/2025	08:03:30.510	80		83.50
			80	83.50
			80	83.50
17/10/2025	08:03:27.824	59		83.51
			59	83.51
			59	83.51
17/10/2025	08:03:24.712	40		83.31
			40	83.31
			40	83.31
17/10/2025	08:03:23.919	4		83.96
			3	83.96
			1	83.96
			4	83.96
17/10/2025	08:00:01.599	66		83.29
			66	83.29
			66	83.29
17/10/2025	07:58:45.620	100		83.96
			100	83.96
			100	83.96
17/10/2025	07:58:34.565	178		83.96
			178	83.96
			153	83.96
			25	83.96
17/10/2025	07:57:10.157	60		83.95
			60	83.95
			60	83.95
17/10/2025	07:56:42.161	5		83.95
			5	83.95
			5	83.95
17/10/2025	07:53:43.325	48		83.23
			48	83.23
			48	83.23
17/10/2025	07:37:42.672	500		83.90
			500	83.90
			500	83.90
17/10/2025	07:37:26.948	50		83.89
			50	83.89
			50	83.89
17/10/2025	07:35:12.599	450		83.40
			450	83.40
			150	83.40
			300	83.40
17/10/2025	07:35:10.015	132		83.41
			132	83.41
			132	83.41
17/10/2025	07:35:06.940	300		83.50
			300	83.50
			300	83.50
17/10/2025	07:32:28.334	300		83.77
			300	83.77
			300	83.77
17/10/2025	07:30:52.091	608		83.89
			60	83.89
			35	83.89
			60	83.89
			59	83.89
			55	83.89
			12	83.89
			25	83.89
			30	83.89
			500	83.89
			35	83.89
			20	83.89
			5	83.89
			23	83.89
			50	83.89
			47	83.89
			200	83.89

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