Barrick Gold Corp.

286

246

Date Time Volume Order Volume Price
24/01/2020 21:55:58.647 240   16.926
      240 16.926
      240 16.926
24/01/2020 21:54:19.084 350   16.966
      350 16.966
      350 16.966
24/01/2020 21:52:19.933 70   16.976
      70 16.976
      70 16.976
24/01/2020 21:50:17.467 70   16.954
      70 16.954
      70 16.954
24/01/2020 21:46:07.299 1 000   16.924
      1 000 16.924
      1 000 16.924
24/01/2020 21:28:46.986 344   16.922
      344 16.922
      344 16.922
24/01/2020 21:20:43.244 300   16.85
      300 16.85
      300 16.85
24/01/2020 21:16:00.996 100   16.92
      100 16.92
      100 16.92
24/01/2020 21:13:57.248 2 000   16.962
      2 000 16.962
      2 000 16.962
24/01/2020 21:11:41.083 100   16.938
      100 16.938
      100 16.938
24/01/2020 21:09:17.571 400   16.976
      400 16.976
      400 16.976
24/01/2020 21:07:01.722 25   16.94
      25 16.94
      25 16.94
24/01/2020 21:00:01.292 20   16.94
      20 16.94
      20 16.94
24/01/2020 20:55:38.281 500   16.976
      500 16.976
      500 16.976
24/01/2020 20:51:29.240 500   16.95
      100 16.95
      500 16.95
      400 16.95
24/01/2020 20:38:58.296 200   16.972
      200 16.972
      200 16.972
24/01/2020 20:34:59.956 600   16.978
      450 16.978
      600 16.978
      150 16.978
24/01/2020 20:34:20.743 100   16.978
      100 16.978
      100 16.978
24/01/2020 20:34:16.236 3 000   16.946
      3 000 16.946
      3 000 16.946
24/01/2020 20:32:06.120 50   16.982
      2 16.982
      50 16.982
      48 16.982
24/01/2020 20:28:21.569 100   16.978
      100 16.978
      100 16.978
24/01/2020 20:24:20.102 118   16.938
      118 16.938
      118 16.938
24/01/2020 20:22:34.453 2 720   16.96
      2 700 16.96
      20 16.96
      2 720 16.96
24/01/2020 20:22:32.746 1 246   16.95
      1 246 16.95
      1 246 16.95
24/01/2020 20:22:17.311 15 000   16.95
      13 754 16.95
      100 16.95
      446 16.95
      15 000 16.95
      200 16.95
      500 16.95
24/01/2020 20:21:03.203 250   16.94
      250 16.94
      250 16.94
24/01/2020 20:11:52.859 700   16.91
      700 16.91
      700 16.91
24/01/2020 20:11:43.023 200   16.902
      200 16.902
      200 16.902
24/01/2020 20:08:27.803 150   16.90
      150 16.90
      150 16.90
24/01/2020 20:03:03.099 3 014   16.87
      3 014 16.87
      895 16.87
      2 119 16.87
24/01/2020 20:01:42.920 200   16.86
      200 16.86
      200 16.86
24/01/2020 19:59:34.547 401   16.84
      401 16.84
      401 16.84
24/01/2020 19:58:55.942 1 000   16.84
      1 000 16.84
      1 000 16.84
24/01/2020 19:45:45.801 300   16.842
      300 16.842
      300 16.842
24/01/2020 19:45:41.633 330   16.808
      330 16.808
      330 16.808
24/01/2020 19:38:15.651 2 200   16.82
      2 200 16.82
      2 200 16.82
24/01/2020 19:32:32.771 2 000   16.822
      2 000 16.822
      2 000 16.822
24/01/2020 19:30:18.372 1 000   16.842
      1 000 16.842
      1 000 16.842
24/01/2020 19:23:41.751 10   16.842
      10 16.842
      10 16.842
24/01/2020 19:22:19.495 40   16.846
      40 16.846
      40 16.846
24/01/2020 19:18:51.351 100   16.852
      100 16.852
      100 16.852
24/01/2020 19:17:38.184 10 000   16.854
      10 000 16.854
      10 000 16.854
24/01/2020 19:16:43.131 10 000   16.848
      10 000 16.848
      10 000 16.848
24/01/2020 19:12:15.086 20   16.858
      20 16.858
      20 16.858
24/01/2020 19:11:14.528 300   16.84
      300 16.84
      300 16.84
24/01/2020 19:06:59.859 120   16.84
      120 16.84
      120 16.84
24/01/2020 19:06:08.741 185   16.838
      185 16.838
      185 16.838
24/01/2020 19:01:12.972 115   16.872
      115 16.872
      115 16.872
24/01/2020 18:51:15.765 120   16.864
      120 16.864
      120 16.864
24/01/2020 18:44:41.138 285   16.818
      285 16.818
      285 16.818
24/01/2020 18:40:13.962 1 000   16.85
      1 000 16.85
      1 000 16.85
24/01/2020 18:33:45.402 300   16.89
      300 16.89
      300 16.89
24/01/2020 18:32:48.594 1 000   16.852
      1 000 16.852
      1 000 16.852
24/01/2020 18:30:10.561 2 000   16.876
      2 000 16.876
      2 000 16.876
24/01/2020 18:20:13.407 120   16.90
      120 16.90
      120 16.90
24/01/2020 18:03:52.053 240   16.93
      240 16.93
      240 16.93
24/01/2020 18:03:07.345 1 000   16.904
      1 000 16.904
      1 000 16.904
24/01/2020 18:01:25.714 200   16.904
      200 16.904
      200 16.904
24/01/2020 18:01:08.340 60   16.928
      60 16.928
      60 16.928
24/01/2020 18:00:51.629 60   16.93
      60 16.93
      60 16.93
24/01/2020 18:00:23.220 120   16.93
      120 16.93
      120 16.93
24/01/2020 18:00:03.042 630   16.904
      630 16.904
      630 16.904
24/01/2020 17:55:01.691 236   16.93
      106 16.93
      130 16.93
      236 16.93
24/01/2020 17:53:16.034 150   16.928
      150 16.928
      150 16.928
24/01/2020 17:48:19.557 420   16.90
      420 16.90
      210 16.90
      210 16.90
24/01/2020 17:40:28.459 300   16.874
      300 16.874
      300 16.874
24/01/2020 17:35:54.189 1 000   16.896
      1 000 16.896
      1 000 16.896
24/01/2020 17:31:37.937 4   16.928
      4 16.928
      4 16.928
24/01/2020 17:29:41.839 8   16.912
      8 16.912
      8 16.912
24/01/2020 17:20:29.962 1 000   16.878
      1 000 16.878
      1 000 16.878
24/01/2020 17:18:11.829 100   16.90
      100 16.90
      100 16.90
24/01/2020 17:16:34.921 10   16.89
      10 16.89
      10 16.89
24/01/2020 17:14:35.392 200   16.90
      200 16.90
      200 16.90
24/01/2020 17:13:49.923 200   16.87
      200 16.87
      200 16.87
24/01/2020 17:08:34.545 67   16.852
      67 16.852
      67 16.852
24/01/2020 17:08:25.160 60   16.852
      60 16.852
      60 16.852
24/01/2020 17:05:40.058 275   16.852
      275 16.852
      275 16.852
24/01/2020 17:03:32.725 130   16.824
      130 16.824
      130 16.824
24/01/2020 17:01:56.138 880   16.852
      880 16.852
      880 16.852
24/01/2020 16:55:06.477 100   16.906
      100 16.906
      100 16.906
24/01/2020 16:53:06.046 2 000   16.906
      2 000 16.906
      2 000 16.906
24/01/2020 16:49:45.500 2 900   16.886
      2 900 16.886
      2 900 16.886
24/01/2020 16:49:25.035 100   16.856
      100 16.856
      100 16.856
24/01/2020 16:49:20.114 9 000   16.866
      9 000 16.866
      9 000 16.866
24/01/2020 16:48:58.039 10 000   16.866
      10 000 16.866
      10 000 16.866
24/01/2020 16:47:57.572 400   16.848
      400 16.848
      400 16.848
24/01/2020 16:44:13.171 200   16.884
      200 16.884
      200 16.884
24/01/2020 16:42:46.878 1 500   16.84
      1 500 16.84
      1 500 16.84
24/01/2020 16:41:47.931 2 250   16.864
      2 250 16.864
      2 250 16.864
24/01/2020 16:41:06.143 2 250   16.856
      2 250 16.856
      2 250 16.856
24/01/2020 16:38:32.218 1 950   16.898
      1 950 16.898
      1 950 16.898
24/01/2020 16:38:05.118 250   16.88
      250 16.88
      250 16.88
24/01/2020 16:36:14.515 50   16.898
      50 16.898
      50 16.898
24/01/2020 16:34:47.824 100   16.88
      100 16.88
      100 16.88
24/01/2020 16:34:29.474 122   16.878
      122 16.878
      122 16.878
24/01/2020 16:33:49.948 100   16.874
      100 16.874
      100 16.874
24/01/2020 16:30:49.839 150   16.926
      150 16.926
      150 16.926
24/01/2020 16:30:37.840 150   16.918
      150 16.918
      150 16.918
24/01/2020 16:29:37.774 300   16.926
      300 16.926
      300 16.926
24/01/2020 16:29:31.100 1 260   16.90
      1 260 16.90
      1 260 16.90
24/01/2020 16:29:06.043 30   16.89
      30 16.89
      30 16.89
24/01/2020 16:28:07.247 100   16.874
      100 16.874
      100 16.874
24/01/2020 16:27:52.081 25   16.886
      25 16.886
      25 16.886
24/01/2020 16:27:07.744 3 675   16.90
      250 16.90
      590 16.90
      130 16.90
      100 16.90
      100 16.90
      165 16.90
      3 675 16.90
      2 340 16.90
24/01/2020 16:26:49.880 300   16.89
      100 16.89
      200 16.89
      300 16.89
24/01/2020 16:26:49.741 200   16.88
      200 16.88
      200 16.88
24/01/2020 16:26:35.858 20   16.87
      20 16.87
      20 16.87
24/01/2020 16:18:41.368 100   16.858
      100 16.858
      100 16.858
24/01/2020 16:16:08.877 100   16.844
      100 16.844
      100 16.844
24/01/2020 16:14:00.299 300   16.86
      300 16.86
      300 16.86
24/01/2020 16:13:39.518 400   16.85
      400 16.85
      300 16.85
      100 16.85
24/01/2020 16:13:08.238 5 160   16.84
      4 000 16.84
      160 16.84
      1 000 16.84
      5 160 16.84
24/01/2020 16:13:02.616 10 000   16.84
      10 000 16.84
      10 000 16.84
24/01/2020 16:10:02.937 593   16.824
      593 16.824
      593 16.824
24/01/2020 16:09:43.628 1 695   16.814
      1 695 16.814
      1 695 16.814
24/01/2020 16:09:43.411 105   16.814
      105 16.814
      105 16.814
24/01/2020 16:08:21.736 500   16.82
      500 16.82
      500 16.82
24/01/2020 16:06:09.774 300   16.834
      90 16.834
      210 16.834
      300 16.834
24/01/2020 16:05:33.740 15   16.836
      15 16.836
      15 16.836
24/01/2020 16:03:46.691 1 400   16.80
      500 16.80
      400 16.80
      500 16.80
      1 400 16.80
24/01/2020 16:03:46.255 500   16.798
      500 16.798
      500 16.798
24/01/2020 16:02:08.735 300   16.764
      300 16.764
      300 16.764
24/01/2020 15:59:41.260 65   16.798
      65 16.798
      65 16.798
24/01/2020 15:56:21.986 300   16.77
      300 16.77
      300 16.77
24/01/2020 15:51:41.673 700   16.748
      700 16.748
      700 16.748
24/01/2020 15:51:12.988 250   16.764
      250 16.764
      250 16.764
24/01/2020 15:50:04.466 500   16.784
      500 16.784
      500 16.784
24/01/2020 15:48:01.759 600   16.78
      100 16.78
      600 16.78
      500 16.78
24/01/2020 15:45:46.073 60   16.746
      60 16.746
      60 16.746
24/01/2020 15:40:46.342 1 000   16.74
      1 000 16.74
      1 000 16.74
24/01/2020 15:40:02.351 52   16.75
      52 16.75
      52 16.75
24/01/2020 15:35:20.690 150   16.762
      150 16.762
      150 16.762
24/01/2020 15:19:37.460 300   16.718
      300 16.718
      300 16.718
24/01/2020 15:17:44.245 1 000   16.736
      1 000 16.736
      1 000 16.736
24/01/2020 15:14:27.006 100   16.746
      100 16.746
      30 16.746
      70 16.746
24/01/2020 15:05:29.182 60   16.728
      60 16.728
      60 16.728
24/01/2020 14:58:02.638 100   16.68
      100 16.68
      100 16.68
24/01/2020 14:56:41.611 2 500   16.70
      2 500 16.70
      2 500 16.70
24/01/2020 14:55:01.235 1 834   16.70
      1 834 16.70
      1 284 16.70
      550 16.70
24/01/2020 14:54:58.248 700   16.69
      700 16.69
      700 16.69
24/01/2020 14:54:48.805 977   16.698
      977 16.698
      977 16.698
24/01/2020 14:54:04.031 70   16.652
      70 16.652
      70 16.652
24/01/2020 14:53:07.358 1 830   16.698
      1 830 16.698
      1 830 16.698
24/01/2020 14:52:13.910 14   16.698
      14 16.698
      14 16.698
24/01/2020 14:42:08.027 350   16.698
      350 16.698
      350 16.698
24/01/2020 14:36:38.380 20   16.698
      20 16.698
      20 16.698
24/01/2020 14:20:23.833 500   16.69
      500 16.69
      500 16.69
24/01/2020 14:17:50.141 100   16.698
      100 16.698
      100 16.698
24/01/2020 14:08:15.073 200   16.698
      200 16.698
      200 16.698
24/01/2020 14:04:49.451 500   16.65
      500 16.65
      500 16.65
24/01/2020 13:59:24.135 100   16.65
      100 16.65
      100 16.65
24/01/2020 13:56:38.088 185   16.698
      185 16.698
      185 16.698
24/01/2020 13:55:19.636 300   16.65
      300 16.65
      300 16.65
24/01/2020 13:53:42.064 200   16.65
      200 16.65
      200 16.65
24/01/2020 13:51:46.154 100   16.65
      100 16.65
      100 16.65
24/01/2020 13:40:52.044 100   16.698
      100 16.698
      100 16.698
24/01/2020 13:35:58.567 90   16.70
      90 16.70
      90 16.70
24/01/2020 13:35:16.356 50   16.70
      50 16.70
      50 16.70
24/01/2020 13:35:14.311 300   16.70
      300 16.70
      300 16.70
24/01/2020 13:33:17.337 25   16.65
      25 16.65
      25 16.65
24/01/2020 13:23:07.171 500   16.68
      500 16.68
      500 16.68
24/01/2020 13:21:34.042 1 000   16.68
      1 000 16.68
      1 000 16.68
24/01/2020 13:19:23.854 100   16.72
      100 16.72
      100 16.72
24/01/2020 13:14:21.692 100   16.68
      100 16.68
      100 16.68
24/01/2020 13:11:51.443 10   16.68
      10 16.68
      10 16.68
24/01/2020 12:59:04.070 2 000   16.68
      2 000 16.68
      2 000 16.68
24/01/2020 12:57:18.266 100   16.72
      25 16.72
      55 16.72
      20 16.72
      100 16.72
24/01/2020 12:56:59.894 150   16.68
      150 16.68
      150 16.68
24/01/2020 12:54:15.624 100   16.68
      100 16.68
      100 16.68
24/01/2020 12:46:38.590 1 000   16.68
      1 000 16.68
      1 000 16.68
24/01/2020 12:43:34.100 800   16.68
      800 16.68
      800 16.68
24/01/2020 12:41:02.255 170   16.68
      170 16.68
      170 16.68
24/01/2020 12:37:36.209 300   16.72
      300 16.72
      300 16.72
24/01/2020 12:33:38.315 30   16.72
      30 16.72
      30 16.72
24/01/2020 12:33:34.213 1 106   16.72
      1 106 16.72
      1 106 16.72
24/01/2020 12:29:58.063 65   16.694
      65 16.694
      65 16.694
24/01/2020 12:22:53.183 1 500   16.67
      1 500 16.67
      1 500 16.67
24/01/2020 12:22:24.612 2 500   16.68
      2 500 16.68
      2 500 16.68
24/01/2020 12:20:45.500 200   16.68
      200 16.68
      200 16.68
24/01/2020 12:14:13.957 550   16.68
      550 16.68
      550 16.68
24/01/2020 12:10:29.822 1 000   16.68
      1 000 16.68
      1 000 16.68
24/01/2020 12:08:15.035 500   16.68
      500 16.68
      500 16.68
24/01/2020 12:07:06.691 300   16.68
      300 16.68
      300 16.68
24/01/2020 12:07:04.814 1 200   16.68
      1 200 16.68
      1 200 16.68
24/01/2020 12:04:54.937 60   16.68
      60 16.68
      60 16.68
24/01/2020 11:53:30.219 100   16.72
      100 16.72
      100 16.72
24/01/2020 11:49:42.187 344   16.72
      344 16.72
      344 16.72
24/01/2020 11:48:34.067 2 656   16.70
      156 16.70
      2 500 16.70
      2 656 16.70
24/01/2020 11:47:01.291 1 000   16.65
      1 000 16.65
      1 000 16.65
24/01/2020 11:42:04.654 1 000   16.65
      1 000 16.65
      1 000 16.65
24/01/2020 11:31:52.936 200   16.70
      200 16.70
      200 16.70
24/01/2020 11:30:32.139 100   16.65
      100 16.65
      100 16.65
24/01/2020 11:30:27.782 50   16.70
      50 16.70
      50 16.70
24/01/2020 11:23:30.147 149   16.70
      149 16.70
      149 16.70
24/01/2020 11:22:26.747 200   16.70
      200 16.70
      200 16.70
24/01/2020 11:21:41.597 60   16.70
      60 16.70
      60 16.70
24/01/2020 11:14:32.586 180   16.65
      180 16.65
      180 16.65
24/01/2020 10:59:25.549 250   16.68
      250 16.68
      250 16.68
24/01/2020 10:57:09.959 5   16.632
      5 16.632
      5 16.632
24/01/2020 10:56:37.566 999   16.632
      999 16.632
      999 16.632
24/01/2020 10:49:40.248 1 000   16.68
      1 000 16.68
      1 000 16.68
24/01/2020 10:47:55.966 70   16.65
      70 16.65
      70 16.65
24/01/2020 10:47:39.332 1 000   16.65
      1 000 16.65
      1 000 16.65
24/01/2020 10:38:02.766 25   16.60
      25 16.60
      25 16.60
24/01/2020 10:30:19.607 86   16.60
      56 16.60
      86 16.60
      30 16.60
24/01/2020 10:29:58.414 808   16.624
      808 16.624
      808 16.624
24/01/2020 10:28:47.325 100   16.60
      75 16.60
      100 16.60
      25 16.60
24/01/2020 10:26:00.702 500   16.60
      500 16.60
      500 16.60
24/01/2020 10:23:42.354 100   16.60
      100 16.60
      100 16.60
24/01/2020 10:20:46.283 632   16.60
      632 16.60
      632 16.60
24/01/2020 10:16:45.531 200   16.60
      200 16.60
      200 16.60
24/01/2020 10:16:40.043 915   16.65
      915 16.65
      915 16.65
24/01/2020 10:03:27.398 150   16.60
      150 16.60
      150 16.60
24/01/2020 10:01:41.724 75   16.60
      75 16.60
      75 16.60
24/01/2020 10:00:49.750 63   16.60
      63 16.60
      63 16.60
24/01/2020 09:59:14.464 245   16.60
      245 16.60
      245 16.60
24/01/2020 09:57:01.252 100   16.60
      100 16.60
      100 16.60
24/01/2020 09:53:34.095 877   16.61
      877 16.61
      877 16.61
24/01/2020 09:51:55.002 2 000   16.63
      55 16.63
      2 000 16.63
      1 945 16.63
24/01/2020 09:48:27.787 1 000   16.62
      1 000 16.62
      1 000 16.62
24/01/2020 09:43:59.524 118   16.58
      118 16.58
      118 16.58
24/01/2020 09:38:38.234 5   16.58
      5 16.58
      5 16.58
24/01/2020 09:31:33.301 2 500   16.60
      2 500 16.60
      2 500 16.60
24/01/2020 09:31:33.033 841   16.60
      841 16.60
      841 16.60
24/01/2020 09:30:57.281 938   16.584
      938 16.584
      938 16.584
24/01/2020 09:30:36.098 1 024   16.584
      1 024 16.584
      1 024 16.584
24/01/2020 09:30:08.458 1 023   16.582
      1 023 16.582
      1 023 16.582
24/01/2020 09:25:27.765 100   16.606
      100 16.606
      100 16.606
24/01/2020 09:23:14.906 140   16.604
      140 16.604
      140 16.604
24/01/2020 09:21:42.169 250   16.602
      250 16.602
      250 16.602
24/01/2020 09:20:46.928 40   16.574
      40 16.574
      40 16.574
24/01/2020 09:19:58.086 1 600   16.578
      1 284 16.578
      316 16.578
      1 600 16.578
24/01/2020 09:14:54.568 185   16.58
      185 16.58
      185 16.58
24/01/2020 09:08:33.621 150   16.606
      150 16.606
      150 16.606
24/01/2020 09:08:03.292 50   16.602
      50 16.602
      50 16.602
24/01/2020 09:07:44.250 1 000   16.592
      1 000 16.592
      1 000 16.592
24/01/2020 09:01:58.493 150   16.552
      150 16.552
      150 16.552
24/01/2020 08:58:40.824 230   16.622
      230 16.622
      230 16.622
24/01/2020 08:58:10.467 600   16.60
      600 16.60
      600 16.60
24/01/2020 08:49:42.251 300   16.63
      300 16.63
      300 16.63
24/01/2020 08:46:39.649 100   16.63
      100 16.63
      100 16.63
24/01/2020 08:34:47.420 200   16.63
      200 16.63
      200 16.63
24/01/2020 08:30:36.108 50   16.57
      50 16.57
      50 16.57
24/01/2020 08:29:58.058 500   16.60
      400 16.60
      100 16.60
      500 16.60
24/01/2020 08:22:07.007 200   16.57
      200 16.57
      200 16.57
24/01/2020 08:00:07.519 326   16.63
      326 16.63
      86 16.63
      60 16.63
      100 16.63
      20 16.63
      60 16.63
Copyright © 2020 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)