Tradegate Exchange

Newmont Corp.

461

430

83.75

Date	Time	Volume	Order Volume	Price
12/12/2025	21:18:47.460	12		83.75
			12	83.75
			12	83.75
12/12/2025	21:10:24.110	39		83.79
			39	83.79
			39	83.79
12/12/2025	20:58:18.980	50		83.84
			50	83.84
			50	83.84
12/12/2025	20:45:12.644	30		83.89
			30	83.89
			30	83.89
12/12/2025	20:44:04.914	150		83.89
			150	83.89
			150	83.89
12/12/2025	20:40:07.545	2 000		83.90
			2 000	83.90
			2 000	83.90
12/12/2025	20:36:31.440	1 970		83.85
			1 970	83.85
			1 970	83.85
12/12/2025	20:33:42.987	2 000		83.85
			2 000	83.85
			2 000	83.85
12/12/2025	20:25:33.890	24		83.77
			24	83.77
			24	83.77
12/12/2025	20:19:03.538	30		83.53
			30	83.53
			30	83.53
12/12/2025	20:18:12.629	1 700		83.63
			1 700	83.63
			1 700	83.63
12/12/2025	20:01:53.290	5		83.66
			5	83.66
			5	83.66
12/12/2025	19:55:20.350	30		83.85
			30	83.85
			30	83.85
12/12/2025	19:54:02.144	2 000		83.80
			2 000	83.80
			2 000	83.80
12/12/2025	19:53:58.137	2 000		83.80
			2 000	83.80
			2 000	83.80
12/12/2025	19:53:41.681	2 000		83.75
			2 000	83.75
			2 000	83.75
12/12/2025	19:53:41.540	2 000		83.75
			2 000	83.75
			2 000	83.75
12/12/2025	19:53:41.452	3 000		83.74
			3 000	83.74
			2 985	83.74
			15	83.74
12/12/2025	19:52:44.620	2 000		83.74
			2 000	83.74
			2 000	83.74
12/12/2025	19:50:28.924	2 000		83.70
			2 000	83.70
			2 000	83.70
12/12/2025	19:43:53.234	180		83.45
			180	83.45
			180	83.45
12/12/2025	19:42:06.296	173		83.42
			100	83.42
			173	83.42
			73	83.42
12/12/2025	19:36:25.646	33		83.41
			33	83.41
			33	83.41
12/12/2025	19:30:33.196	100		83.37
			100	83.37
			100	83.37
12/12/2025	19:29:13.229	50		83.21
			50	83.21
			50	83.21
12/12/2025	19:24:18.577	60		83.40
			60	83.40
			60	83.40
12/12/2025	19:12:51.314	500		83.50
			500	83.50
			500	83.50
12/12/2025	19:08:09.382	1		83.53
			1	83.53
			1	83.53
12/12/2025	19:07:52.470	1		83.41
			1	83.41
			1	83.41
12/12/2025	19:04:17.910	15		83.50
			15	83.50
			15	83.50
12/12/2025	19:02:10.811	53		83.32
			53	83.32
			53	83.32
12/12/2025	18:56:32.305	3		83.43
			3	83.43
			3	83.43
12/12/2025	18:56:22.040	1		83.58
			1	83.58
			1	83.58
12/12/2025	18:30:19.511	1		83.40
			1	83.40
			1	83.40
12/12/2025	18:27:30.749	15		83.49
			15	83.49
			15	83.49
12/12/2025	18:22:29.290	100		83.26
			100	83.26
			100	83.26
12/12/2025	18:15:18.615	15		83.04
			15	83.04
			15	83.04
12/12/2025	18:12:12.888	66		83.07
			66	83.07
			66	83.07
12/12/2025	18:11:18.237	3		82.87
			3	82.87
			3	82.87
12/12/2025	18:05:16.808	8		82.87
			8	82.87
			8	82.87
12/12/2025	18:04:32.271	5		83.00
			5	83.00
			5	83.00
12/12/2025	18:03:34.446	22		83.05
			22	83.05
			22	83.05
12/12/2025	17:58:32.521	13		83.00
			13	83.00
			13	83.00
12/12/2025	17:54:50.732	200		82.51
			200	82.51
			200	82.51
12/12/2025	17:54:01.719	2 000		82.60
			2 000	82.60
			2 000	82.60
12/12/2025	17:53:12.717	400		82.51
			400	82.51
			400	82.51
12/12/2025	17:52:13.782	2 000		82.70
			2 000	82.70
			2 000	82.70
12/12/2025	17:51:31.535	60		82.72
			60	82.72
			60	82.72
12/12/2025	17:50:47.513	1		82.84
			1	82.84
			1	82.84
12/12/2025	17:50:34.656	40		82.85
			40	82.85
			40	82.85
12/12/2025	17:46:46.827	2 000		82.70
			2 000	82.70
			2 000	82.70
12/12/2025	17:44:37.490	2 000		82.80
			2 000	82.80
			2 000	82.80
12/12/2025	17:43:51.319	70		82.51
			70	82.51
			70	82.51
12/12/2025	17:42:40.236	2 000		82.60
			2 000	82.60
			2 000	82.60
12/12/2025	17:41:47.264	1 000		82.68
			1 000	82.68
			1 000	82.68
12/12/2025	17:40:19.707	40		82.50
			40	82.50
			40	82.50
12/12/2025	17:40:12.873	1 000		82.60
			1 000	82.60
			1 000	82.60
12/12/2025	17:39:26.243	2 000		82.60
			2 000	82.60
			2 000	82.60
12/12/2025	17:38:29.867	150		82.59
			150	82.59
			150	82.59
12/12/2025	17:38:26.845	600		82.60
			600	82.60
			600	82.60
12/12/2025	17:38:20.383	200		82.51
			188	82.51
			200	82.51
			12	82.51
12/12/2025	17:38:03.529	5		82.70
			5	82.70
			5	82.70
12/12/2025	17:37:48.180	2 000		82.86
			2 000	82.86
			2 000	82.86
12/12/2025	17:37:43.592	2 000		82.86
			2 000	82.86
			2 000	82.86
12/12/2025	17:37:14.998	154		82.80
			154	82.80
			154	82.80
12/12/2025	17:37:04.143	200		83.00
			200	83.00
			27	83.00
			173	83.00
12/12/2025	17:36:35.356	2 000		83.00
			2 000	83.00
			2 000	83.00
12/12/2025	17:35:52.085	900		83.06
			900	83.06
			900	83.06
12/12/2025	17:35:04.917	2 000		83.10
			2 000	83.10
			2 000	83.10
12/12/2025	17:34:32.484	2 000		83.10
			2 000	83.10
			2 000	83.10
12/12/2025	17:34:14.108	1		83.14
			1	83.14
			1	83.14
12/12/2025	17:32:44.853	2 000		83.20
			2 000	83.20
			2 000	83.20
12/12/2025	17:32:05.437	1 000		83.20
			1 000	83.20
			1 000	83.20
12/12/2025	17:31:10.718	15		83.24
			15	83.24
			15	83.24
12/12/2025	17:30:30.736	15		83.11
			15	83.11
			15	83.11
12/12/2025	17:30:17.107	1 000		83.35
			1 000	83.35
			1 000	83.35
12/12/2025	17:30:00.495	2 000		83.35
			2 000	83.35
			2 000	83.35
12/12/2025	17:29:13.185	500		83.25
			500	83.25
			500	83.25
12/12/2025	17:27:53.011	2 000		83.30
			2 000	83.30
			2 000	83.30
12/12/2025	17:26:50.107	1 000		83.20
			1 000	83.20
			1 000	83.20
12/12/2025	17:25:07.949	25		83.16
			25	83.16
			25	83.16
12/12/2025	17:24:19.472	1 000		82.99
			1 000	82.99
			1 000	82.99
12/12/2025	17:23:41.165	23		83.05
			23	83.05
			23	83.05
12/12/2025	17:21:49.312	50		82.65
			50	82.65
			50	82.65
12/12/2025	17:21:15.938	10		82.92
			10	82.92
			10	82.92
12/12/2025	17:18:19.672	1 827		83.07
			1 827	83.07
			1 827	83.07
12/12/2025	17:16:29.661	3		83.29
			3	83.29
			3	83.29
12/12/2025	17:16:01.484	2		83.49
			2	83.49
			2	83.49
12/12/2025	17:15:17.076	10		83.27
			10	83.27
			10	83.27
12/12/2025	17:14:15.321	25		83.16
			25	83.16
			25	83.16
12/12/2025	17:11:15.346	190		82.90
			190	82.90
			190	82.90
12/12/2025	17:09:49.895	300		83.00
			300	83.00
			300	83.00
12/12/2025	17:08:18.937	109		83.06
			109	83.06
			109	83.06
12/12/2025	17:04:27.391	49		82.76
			49	82.76
			49	82.76
12/12/2025	17:04:27.296	300		83.00
			300	83.00
			300	83.00
12/12/2025	17:03:29.622	70		83.04
			70	83.04
			70	83.04
12/12/2025	17:03:29.548	190		83.04
			100	83.04
			190	83.04
			90	83.04
12/12/2025	17:03:29.394	25		83.11
			25	83.11
			25	83.11
12/12/2025	17:02:06.103	16		83.28
			16	83.28
			16	83.28
12/12/2025	17:01:37.015	570		83.34
			570	83.34
			570	83.34
12/12/2025	17:01:32.550	200		83.34
			200	83.34
			200	83.34
12/12/2025	17:01:31.743	200		83.34
			200	83.34
			200	83.34
12/12/2025	17:01:00.340	100		83.50
			100	83.50
			100	83.50
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

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