Barrick Gold Corp.

255

216

Date Time Volume Order Volume Price
20/09/2019 21:58:52.708 6 120   16.74
      6 120 16.74
      6 120 16.74
20/09/2019 21:58:48.458 310   16.74
      310 16.74
      310 16.74
20/09/2019 21:58:46.103 310   16.73
      310 16.73
      310 16.73
20/09/2019 21:55:43.449 6 120   16.70
      6 120 16.70
      6 120 16.70
20/09/2019 21:53:28.852 1 000   16.69
      1 000 16.69
      1 000 16.69
20/09/2019 21:52:48.142 6   16.73
      6 16.73
      6 16.73
20/09/2019 21:40:06.946 1 700   16.69
      1 700 16.69
      1 700 16.69
20/09/2019 21:40:04.068 1 000   16.686
      1 000 16.686
      1 000 16.686
20/09/2019 21:34:05.272 1 000   16.662
      1 000 16.662
      1 000 16.662
20/09/2019 21:34:01.110 209   16.662
      209 16.662
      209 16.662
20/09/2019 21:33:45.205 400   16.67
      400 16.67
      400 16.67
20/09/2019 21:32:49.703 250   16.68
      250 16.68
      250 16.68
20/09/2019 21:32:01.394 1   16.688
      1 16.688
      1 16.688
20/09/2019 21:30:04.519 450   16.69
      74 16.69
      450 16.69
      376 16.69
20/09/2019 21:29:20.969 1 000   16.664
      1 000 16.664
      1 000 16.664
20/09/2019 21:27:11.006 60   16.678
      60 16.678
      60 16.678
20/09/2019 21:26:56.042 3 100   16.648
      3 100 16.648
      3 100 16.648
20/09/2019 21:23:20.784 250   16.662
      250 16.662
      250 16.662
20/09/2019 21:22:45.407 1 000   16.622
      1 000 16.622
      1 000 16.622
20/09/2019 21:22:14.727 250   16.652
      250 16.652
      250 16.652
20/09/2019 21:14:22.105 380   16.604
      130 16.604
      380 16.604
      250 16.604
20/09/2019 21:06:54.544 800   16.638
      800 16.638
      500 16.638
      300 16.638
20/09/2019 20:58:28.766 716   16.60
      500 16.60
      716 16.60
      101 16.60
      115 16.60
20/09/2019 20:56:26.449 2   16.554
      2 16.554
      2 16.554
20/09/2019 20:54:16.651 100   16.596
      100 16.596
      100 16.596
20/09/2019 20:52:00.754 300   16.586
      300 16.586
      300 16.586
20/09/2019 20:48:30.543 1 000   16.58
      1 000 16.58
      1 000 16.58
20/09/2019 20:45:14.252 85   16.554
      85 16.554
      85 16.554
20/09/2019 20:42:09.486 1 900   16.564
      1 800 16.564
      1 900 16.564
      100 16.564
20/09/2019 20:38:55.680 1 000   16.566
      1 000 16.566
      1 000 16.566
20/09/2019 20:33:20.739 200   16.572
      200 16.572
      200 16.572
20/09/2019 20:31:14.198 500   16.57
      500 16.57
      500 16.57
20/09/2019 20:26:39.342 150   16.604
      150 16.604
      150 16.604
20/09/2019 20:26:18.811 36   16.564
      36 16.564
      36 16.564
20/09/2019 20:20:11.250 100   16.58
      100 16.58
      100 16.58
20/09/2019 20:17:22.237 30   16.536
      30 16.536
      30 16.536
20/09/2019 20:16:06.017 1 000   16.58
      1 000 16.58
      1 000 16.58
20/09/2019 20:14:36.466 8 200   16.55
      8 200 16.55
      1 000 16.55
      7 200 16.55
20/09/2019 20:13:36.297 60   16.58
      60 16.58
      60 16.58
20/09/2019 20:10:43.906 50   16.548
      50 16.548
      50 16.548
20/09/2019 20:08:51.652 64   16.518
      64 16.518
      64 16.518
20/09/2019 20:08:34.541 150   16.542
      150 16.542
      150 16.542
20/09/2019 20:07:59.497 500   16.542
      500 16.542
      500 16.542
20/09/2019 20:04:20.243 6   16.544
      6 16.544
      6 16.544
20/09/2019 19:55:05.180 90   16.526
      90 16.526
      90 16.526
20/09/2019 19:52:41.599 3 000   16.544
      3 000 16.544
      3 000 16.544
20/09/2019 19:52:17.839 10 000   16.544
      10 000 16.544
      10 000 16.544
20/09/2019 19:46:37.497 250   16.518
      250 16.518
      250 16.518
20/09/2019 19:44:06.157 200   16.45
      200 16.45
      200 16.45
20/09/2019 19:33:38.236 1 000   16.506
      1 000 16.506
      1 000 16.506
20/09/2019 19:33:02.241 423   16.514
      423 16.514
      423 16.514
20/09/2019 19:30:28.091 30   16.518
      30 16.518
      30 16.518
20/09/2019 19:29:09.957 1 000   16.54
      1 000 16.54
      1 000 16.54
20/09/2019 19:20:29.241 2 000   16.484
      2 000 16.484
      2 000 16.484
20/09/2019 19:15:23.550 1 000   16.444
      1 000 16.444
      1 000 16.444
20/09/2019 19:15:09.455 300   16.40
      300 16.40
      300 16.40
20/09/2019 19:01:43.326 306   16.378
      176 16.378
      130 16.378
      306 16.378
20/09/2019 19:00:22.549 500   16.33
      500 16.33
      500 16.33
20/09/2019 18:59:20.804 100   16.366
      100 16.366
      100 16.366
20/09/2019 18:43:05.145 2 000   16.264
      2 000 16.264
      2 000 16.264
20/09/2019 18:37:36.100 100   16.23
      100 16.23
      100 16.23
20/09/2019 18:37:35.936 500   16.23
      500 16.23
      500 16.23
20/09/2019 18:36:39.015 24   16.276
      24 16.276
      24 16.276
20/09/2019 18:33:14.672 300   16.288
      300 16.288
      300 16.288
20/09/2019 18:27:53.388 17   16.274
      17 16.274
      17 16.274
20/09/2019 18:16:48.878 7 200   16.29
      7 200 16.29
      7 200 16.29
20/09/2019 18:16:06.758 600   16.30
      600 16.30
      600 16.30
20/09/2019 18:15:25.387 90   16.30
      90 16.30
      90 16.30
20/09/2019 18:15:18.022 100   16.30
      100 16.30
      100 16.30
20/09/2019 18:14:36.701 600   16.31
      600 16.31
      600 16.31
20/09/2019 18:06:58.407 1 025   16.306
      1 025 16.306
      1 025 16.306
20/09/2019 17:55:05.397 90   16.35
      90 16.35
      90 16.35
20/09/2019 17:50:10.187 12   16.348
      12 16.348
      12 16.348
20/09/2019 17:47:41.052 500   16.356
      500 16.356
      500 16.356
20/09/2019 17:39:04.926 2 000   16.366
      1 690 16.366
      2 000 16.366
      310 16.366
20/09/2019 17:38:41.392 3 000   16.40
      3 000 16.40
      1 000 16.40
      1 000 16.40
      1 000 16.40
20/09/2019 17:36:10.611 88   16.404
      88 16.404
      88 16.404
20/09/2019 17:35:46.578 100   16.40
      100 16.40
      100 16.40
20/09/2019 17:34:28.736 1 000   16.426
      1 000 16.426
      1 000 16.426
20/09/2019 17:27:57.767 10   16.432
      10 16.432
      10 16.432
20/09/2019 17:24:05.962 25 000   16.45
      25 000 16.45
      25 000 16.45
20/09/2019 17:23:49.124 10 000   16.482
      10 000 16.482
      10 000 16.482
20/09/2019 17:13:58.528 106   16.456
      106 16.456
      106 16.456
20/09/2019 17:04:47.891 1 000   16.42
      1 000 16.42
      1 000 16.42
20/09/2019 17:04:47.691 1 400   16.42
      1 400 16.42
      1 400 16.42
20/09/2019 16:47:37.852 300   16.48
      300 16.48
      300 16.48
20/09/2019 16:41:31.957 500   16.44
      500 16.44
      500 16.44
20/09/2019 16:40:47.261 1 000   16.44
      1 000 16.44
      1 000 16.44
20/09/2019 16:40:44.811 147   16.44
      147 16.44
      147 16.44
20/09/2019 16:39:25.369 170   16.45
      170 16.45
      170 16.45
20/09/2019 16:37:41.400 65   16.402
      65 16.402
      65 16.402
20/09/2019 16:33:42.563 65   16.384
      65 16.384
      65 16.384
20/09/2019 16:33:42.410 500   16.40
      500 16.40
      341 16.40
      109 16.40
      50 16.40
20/09/2019 16:31:36.450 30   16.42
      30 16.42
      30 16.42
20/09/2019 16:24:32.263 100   16.498
      100 16.498
      100 16.498
20/09/2019 16:24:27.007 3 000   16.51
      3 000 16.51
      3 000 16.51
20/09/2019 16:18:42.631 3 500   16.482
      3 500 16.482
      3 500 16.482
20/09/2019 16:18:35.582 730   16.498
      730 16.498
      730 16.498
20/09/2019 16:15:11.477 600   16.458
      600 16.458
      24 16.458
      576 16.458
20/09/2019 16:14:12.343 800   16.48
      800 16.48
      300 16.48
      500 16.48
20/09/2019 16:12:55.610 1 000   16.482
      1 000 16.482
      1 000 16.482
20/09/2019 16:12:55.430 2 450   16.482
      1 450 16.482
      1 000 16.482
      2 450 16.482
20/09/2019 16:11:16.599 455   16.52
      455 16.52
      455 16.52
20/09/2019 16:05:06.490 260   16.502
      260 16.502
      260 16.502
20/09/2019 16:05:06.401 61   16.55
      61 16.55
      61 16.55
20/09/2019 16:04:51.050 120   16.56
      120 16.56
      120 16.56
20/09/2019 16:02:25.159 1 000   16.56
      1 000 16.56
      1 000 16.56
20/09/2019 15:57:02.492 500   16.64
      500 16.64
      500 16.64
20/09/2019 15:56:35.478 2   16.642
      2 16.642
      2 16.642
20/09/2019 15:53:22.341 70   16.654
      70 16.654
      70 16.654
20/09/2019 15:53:05.556 3 002   16.718
      3 002 16.718
      2 827 16.718
      175 16.718
20/09/2019 15:50:49.572 750   16.654
      750 16.654
      750 16.654
20/09/2019 15:45:06.499 200   16.66
      200 16.66
      200 16.66
20/09/2019 15:43:53.005 1 000   16.604
      1 000 16.604
      1 000 16.604
20/09/2019 15:43:24.560 100   16.596
      100 16.596
      100 16.596
20/09/2019 15:37:40.292 500   16.716
      500 16.716
      500 16.716
20/09/2019 15:35:31.494 4 000   16.71
      4 000 16.71
      4 000 16.71
20/09/2019 15:35:05.829 1 500   16.70
      1 500 16.70
      1 500 16.70
20/09/2019 15:31:42.734 400   16.71
      100 16.71
      100 16.71
      100 16.71
      400 16.71
      100 16.71
20/09/2019 15:31:28.739 1 340   16.70
      500 16.70
      440 16.70
      400 16.70
      1 340 16.70
20/09/2019 15:30:18.524 150   16.61
      150 16.61
      150 16.61
20/09/2019 15:28:21.418 758   16.606
      360 16.606
      758 16.606
      398 16.606
20/09/2019 15:28:11.472 1 025   16.574
      1 025 16.574
      1 025 16.574
20/09/2019 15:24:41.466 399   16.60
      399 16.60
      399 16.60
20/09/2019 15:24:08.423 400   16.60
      400 16.60
      400 16.60
20/09/2019 15:07:52.155 300   16.648
      300 16.648
      300 16.648
20/09/2019 14:52:15.925 310   16.60
      310 16.60
      310 16.60
20/09/2019 14:51:05.322 45   16.62
      45 16.62
      45 16.62
20/09/2019 14:47:15.597 200   16.62
      200 16.62
      200 16.62
20/09/2019 14:35:57.016 8   16.62
      8 16.62
      8 16.62
20/09/2019 14:21:14.783 500   16.63
      500 16.63
      500 16.63
20/09/2019 14:19:40.890 2 000   16.64
      2 000 16.64
      2 000 16.64
20/09/2019 14:17:54.987 2 000   16.62
      2 000 16.62
      2 000 16.62
20/09/2019 14:14:43.736 180   16.57
      180 16.57
      180 16.57
20/09/2019 14:13:34.437 200   16.57
      200 16.57
      200 16.57
20/09/2019 14:12:49.640 50   16.57
      50 16.57
      50 16.57
20/09/2019 14:07:54.641 100   16.61
      100 16.61
      100 16.61
20/09/2019 13:55:58.649 300   16.62
      50 16.62
      250 16.62
      300 16.62
20/09/2019 13:47:43.483 3 000   16.61
      3 000 16.61
      500 16.61
      2 500 16.61
20/09/2019 13:46:55.394 2 500   16.612
      2 500 16.612
      2 500 16.612
20/09/2019 13:40:47.055 800   16.612
      800 16.612
      800 16.612
20/09/2019 13:11:06.755 50   16.612
      50 16.612
      50 16.612
20/09/2019 13:06:42.634 300   16.612
      300 16.612
      300 16.612
20/09/2019 13:06:14.427 200   16.612
      200 16.612
      200 16.612
20/09/2019 13:00:12.731 80   16.612
      80 16.612
      80 16.612
20/09/2019 12:55:09.532 2 500   16.62
      2 500 16.62
      2 500 16.62
20/09/2019 12:54:12.384 2 500   16.60
      2 500 16.60
      2 500 16.60
20/09/2019 12:50:18.741 165   16.60
      165 16.60
      165 16.60
20/09/2019 12:50:14.305 115   16.574
      115 16.574
      115 16.574
20/09/2019 12:50:07.610 1 000   16.60
      1 000 16.60
      1 000 16.60
20/09/2019 12:49:12.239 1 000   16.60
      1 000 16.60
      1 000 16.60
20/09/2019 12:44:13.631 2 500   16.574
      2 500 16.574
      2 500 16.574
20/09/2019 12:40:42.121 70   16.60
      70 16.60
      70 16.60
20/09/2019 12:40:29.947 100   16.61
      100 16.61
      100 16.61
20/09/2019 12:35:44.768 200   16.61
      200 16.61
      200 16.61
20/09/2019 12:26:09.770 6   16.60
      6 16.60
      6 16.60
20/09/2019 12:21:52.854 1 000   16.60
      500 16.60
      500 16.60
      1 000 16.60
20/09/2019 12:12:48.346 1 000   16.574
      1 000 16.574
      1 000 16.574
20/09/2019 12:12:40.041 1 000   16.574
      1 000 16.574
      1 000 16.574
20/09/2019 12:12:17.065 600   16.574
      600 16.574
      600 16.574
20/09/2019 12:09:58.330 60   16.574
      60 16.574
      60 16.574
20/09/2019 11:57:23.729 90   16.574
      90 16.574
      90 16.574
20/09/2019 11:55:35.313 50   16.63
      50 16.63
      50 16.63
20/09/2019 11:38:38.484 400   16.63
      400 16.63
      400 16.63
20/09/2019 11:37:14.500 7   16.63
      7 16.63
      7 16.63
20/09/2019 11:35:25.769 200   16.63
      200 16.63
      200 16.63
20/09/2019 11:30:55.110 167   16.574
      167 16.574
      167 16.574
20/09/2019 11:23:37.955 650   16.574
      650 16.574
      650 16.574
20/09/2019 11:22:09.065 5   16.574
      5 16.574
      5 16.574
20/09/2019 11:17:23.685 570   16.63
      570 16.63
      570 16.63
20/09/2019 10:52:20.892 70   16.574
      70 16.574
      10 16.574
      60 16.574
20/09/2019 10:48:48.408 500   16.63
      500 16.63
      500 16.63
20/09/2019 10:45:31.408 400   16.572
      400 16.572
      400 16.572
20/09/2019 10:43:00.423 125   16.63
      125 16.63
      125 16.63
20/09/2019 10:42:27.122 300   16.63
      300 16.63
      300 16.63
20/09/2019 10:40:42.765 1 000   16.572
      1 000 16.572
      500 16.572
      500 16.572
20/09/2019 10:40:33.534 2 500   16.63
      2 500 16.63
      2 500 16.63
20/09/2019 10:33:43.638 75   16.63
      75 16.63
      75 16.63
20/09/2019 10:30:50.201 20   16.63
      20 16.63
      20 16.63
20/09/2019 10:29:58.087 250   16.61
      250 16.61
      250 16.61
20/09/2019 10:25:28.898 500   16.592
      500 16.592
      500 16.592
20/09/2019 10:20:38.231 20   16.63
      20 16.63
      20 16.63
20/09/2019 10:07:56.857 125   16.63
      125 16.63
      125 16.63
20/09/2019 09:59:22.435 120   16.63
      120 16.63
      120 16.63
20/09/2019 09:59:03.749 200   16.63
      200 16.63
      200 16.63
20/09/2019 09:55:03.610 100   16.63
      100 16.63
      100 16.63
20/09/2019 09:41:53.823 46   16.60
      46 16.60
      46 16.60
20/09/2019 09:41:47.455 750   16.60
      750 16.60
      750 16.60
20/09/2019 09:37:49.633 1 000   16.60
      1 000 16.60
      1 000 16.60
20/09/2019 09:31:05.898 1 000   16.68
      1 000 16.68
      1 000 16.68
20/09/2019 09:29:58.115 500   16.63
      500 16.63
      500 16.63
20/09/2019 09:24:45.571 35   16.58
      35 16.58
      35 16.58
20/09/2019 09:20:55.273 113   16.58
      113 16.58
      113 16.58
20/09/2019 09:12:35.642 305   16.58
      305 16.58
      305 16.58
20/09/2019 09:11:55.357 45   16.68
      45 16.68
      45 16.68
20/09/2019 09:09:45.459 32   16.58
      32 16.58
      32 16.58
20/09/2019 09:05:21.609 2 000   16.65
      2 000 16.65
      2 000 16.65
20/09/2019 09:04:48.558 2 500   16.626
      2 500 16.626
      2 500 16.626
20/09/2019 09:04:48.362 1 024   16.626
      1 024 16.626
      1 024 16.626
20/09/2019 09:04:26.612 2 500   16.626
      2 500 16.626
      2 500 16.626
20/09/2019 09:04:11.253 557   16.626
      557 16.626
      557 16.626
20/09/2019 09:04:11.078 557   16.626
      557 16.626
      557 16.626
20/09/2019 09:03:02.866 600   16.626
      600 16.626
      600 16.626
20/09/2019 08:59:30.298 200   16.68
      200 16.68
      200 16.68
20/09/2019 08:49:27.986 1 000   16.684
      1 000 16.684
      1 000 16.684
20/09/2019 08:49:15.032 1 000   16.684
      180 16.684
      820 16.684
      1 000 16.684
20/09/2019 08:32:13.811 300   16.634
      300 16.634
      300 16.634
20/09/2019 08:32:05.065 2 700   16.65
      2 700 16.65
      2 500 16.65
      200 16.65
20/09/2019 08:19:45.592 1 000   16.714
      547 16.714
      1 000 16.714
      453 16.714
20/09/2019 08:18:01.325 120   16.71
      120 16.71
      120 16.71
20/09/2019 08:15:51.299 301   16.708
      301 16.708
      1 16.708
      300 16.708
20/09/2019 08:15:33.511 250   16.708
      250 16.708
      250 16.708
20/09/2019 08:03:34.167 1 000   16.66
      1 000 16.66
      1 000 16.66
20/09/2019 08:02:00.931 30   16.70
      30 16.70
      30 16.70
20/09/2019 08:00:02.139 120   16.70
      60 16.70
      100 16.70
      60 16.70
      20 16.70
20/09/2019 08:00:01.315 109   16.70
      57 16.70
      29 16.70
      80 16.70
      52 16.70
Copyright © 2019 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of the 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 CEST (UTC+2)