Tradegate Exchange

Vulcan Energy Resources Ltd.

478

366

2.38

Date	Time	Volume	Order Volume	Price
12/12/2025	21:59:56.031	150		2.38
			150	2.38
			150	2.38
12/12/2025	21:57:37.955	3 000		2.34
			3 000	2.34
			3 000	2.34
12/12/2025	21:56:30.504	999		2.342
			999	2.342
			999	2.342
12/12/2025	21:56:27.894	60		2.36
			60	2.36
			60	2.36
12/12/2025	21:48:24.004	30		2.394
			10	2.394
			30	2.394
			20	2.394
12/12/2025	21:29:58.459	130		2.37
			30	2.37
			130	2.37
			100	2.37
12/12/2025	21:27:49.852	8 000		2.37
			8 000	2.37
			8 000	2.37
12/12/2025	21:27:26.117	2 900		2.37
			2 900	2.37
			2 900	2.37
12/12/2025	21:27:13.072	3 000		2.372
			3 000	2.372
			3 000	2.372
12/12/2025	21:10:12.600	16		2.378
			16	2.378
			16	2.378
12/12/2025	21:01:32.975	2 000		2.398
			2 000	2.398
			2 000	2.398
12/12/2025	21:01:26.255	5 000		2.398
			5 000	2.398
			3 000	2.398
			2 000	2.398
12/12/2025	21:01:26.236	6 000		2.39
			3 000	2.39
			6 000	2.39
			3 000	2.39
12/12/2025	21:00:43.587	3 000		2.38
			971	2.38
			3 000	2.38
			2 029	2.38
12/12/2025	21:00:41.918	6 616		2.38
			1 573	2.38
			2 645	2.38
			6 616	2.38
			999	2.38
			400	2.38
			999	2.38
12/12/2025	20:59:42.271	425		2.38
			425	2.38
			425	2.38
12/12/2025	20:58:48.847	3 063		2.37
			1 065	2.37
			999	2.37
			3 063	2.37
			999	2.37
12/12/2025	20:57:49.637	635		2.37
			635	2.37
			635	2.37
12/12/2025	20:54:20.668	3 000		2.37
			999	2.37
			1 002	2.37
			3 000	2.37
			999	2.37
12/12/2025	20:53:06.915	300		2.37
			300	2.37
			300	2.37
12/12/2025	20:41:58.870	3 000		2.354
			3 000	2.354
			3 000	2.354
12/12/2025	20:41:56.231	5 000		2.35
			5 000	2.35
			5 000	2.35
12/12/2025	20:41:37.917	5 000		2.35
			5 000	2.35
			5 000	2.35
12/12/2025	20:41:27.968	40		2.348
			40	2.348
			40	2.348
12/12/2025	20:38:41.154	999		2.346
			999	2.346
			999	2.346
12/12/2025	20:38:37.052	1 500		2.348
			999	2.348
			1 500	2.348
			501	2.348
12/12/2025	20:37:47.418	3 000		2.348
			3 000	2.348
			3 000	2.348
12/12/2025	20:33:12.881	3 000		2.348
			3 000	2.348
			2 001	2.348
			999	2.348
12/12/2025	20:27:39.892	100		2.348
			100	2.348
			100	2.348
12/12/2025	20:21:38.259	600		2.352
			600	2.352
			600	2.352
12/12/2025	20:14:24.710	650		2.352
			650	2.352
			650	2.352
12/12/2025	20:12:44.635	10 999		2.35
			10 000	2.35
			4 998	2.35
			6 001	2.35
			999	2.35
12/12/2025	20:12:24.929	3 999		2.348
			999	2.348
			3 999	2.348
			3 000	2.348
12/12/2025	20:11:16.376	300		2.348
			300	2.348
			300	2.348
12/12/2025	20:10:02.315	1 107		2.348
			1 107	2.348
			108	2.348
			999	2.348
12/12/2025	19:51:04.637	338		2.348
			338	2.348
			338	2.348
12/12/2025	19:40:31.443	500		2.348
			500	2.348
			500	2.348
12/12/2025	19:38:41.733	100		2.348
			100	2.348
			100	2.348
12/12/2025	19:37:26.496	1 998		2.346
			1 998	2.346
			999	2.346
			999	2.346
12/12/2025	19:37:06.756	150		2.348
			150	2.348
			150	2.348
12/12/2025	18:46:38.790	63		2.352
			63	2.352
			63	2.352
12/12/2025	18:44:17.079	300		2.352
			300	2.352
			300	2.352
12/12/2025	18:43:50.542	1 200		2.312
			1 200	2.312
			200	2.312
			1 000	2.312
12/12/2025	18:37:25.872	637		2.352
			637	2.352
			637	2.352
12/12/2025	18:35:54.365	80		2.35
			80	2.35
			80	2.35
12/12/2025	18:33:02.176	100		2.352
			100	2.352
			100	2.352
12/12/2025	18:31:31.779	500		2.352
			493	2.352
			7	2.352
			500	2.352
12/12/2025	18:25:28.902	999		2.346
			999	2.346
			999	2.346
12/12/2025	18:25:13.374	100		2.352
			100	2.352
			100	2.352
12/12/2025	18:15:01.664	999		2.346
			999	2.346
			999	2.346
12/12/2025	18:14:53.442	50		2.352
			50	2.352
			50	2.352
12/12/2025	18:05:04.797	300		2.34
			300	2.34
			300	2.34
12/12/2025	18:04:57.111	150		2.352
			150	2.352
			150	2.352
12/12/2025	18:00:40.472	2 390		2.32
			2 000	2.32
			90	2.32
			300	2.32
			2 390	2.32
12/12/2025	18:00:38.401	1 998		2.324
			1 798	2.324
			200	2.324
			999	2.324
			999	2.324
12/12/2025	18:00:18.845	2 800		2.326
			2 800	2.326
			300	2.326
			2 500	2.326
12/12/2025	17:55:13.278	1 998		2.35
			999	2.35
			1 998	2.35
			999	2.35
12/12/2025	17:54:26.197	100		2.352
			100	2.352
			100	2.352
12/12/2025	17:45:19.704	2 000		2.352
			2 000	2.352
			2 000	2.352
12/12/2025	17:39:57.161	500		2.352
			500	2.352
			500	2.352
12/12/2025	17:38:15.799	1 250		2.352
			251	2.352
			1 250	2.352
			999	2.352
12/12/2025	17:28:45.687	1 000		2.352
			999	2.352
			1	2.352
			1 000	2.352
12/12/2025	17:26:52.715	200		2.352
			200	2.352
			200	2.352
12/12/2025	17:23:23.991	1 000		2.352
			1	2.352
			1 000	2.352
			999	2.352
12/12/2025	17:06:13.582	1 000		2.352
			1 000	2.352
			1 000	2.352
12/12/2025	16:58:30.048	1 000		2.358
			1 000	2.358
			1 000	2.358
12/12/2025	16:55:50.835	300		2.358
			300	2.358
			300	2.358
12/12/2025	16:53:50.445	212		2.358
			212	2.358
			212	2.358
12/12/2025	16:49:20.466	100		2.358
			100	2.358
			100	2.358
12/12/2025	16:48:20.221	1 212		2.358
			1 212	2.358
			1 212	2.358
12/12/2025	16:47:45.474	1 696		2.358
			1 696	2.358
			1 696	2.358
12/12/2025	16:43:55.530	210		2.358
			210	2.358
			210	2.358
12/12/2025	16:40:33.770	3 000		2.358
			1 000	2.358
			3 000	2.358
			2 000	2.358
12/12/2025	16:39:20.934	100		2.358
			100	2.358
			100	2.358
12/12/2025	16:37:18.956	300		2.358
			300	2.358
			300	2.358
12/12/2025	16:34:10.051	200		2.358
			200	2.358
			200	2.358
12/12/2025	16:31:14.125	150		2.358
			150	2.358
			150	2.358
12/12/2025	16:26:29.052	250		2.358
			250	2.358
			250	2.358
12/12/2025	16:21:57.370	1 000		2.334
			1 000	2.334
			1 000	2.334
12/12/2025	16:19:15.044	1 111		2.352
			1 111	2.352
			1 111	2.352
12/12/2025	16:16:08.505	797		2.362
			797	2.362
			797	2.362
12/12/2025	16:15:50.216	100		2.364
			100	2.364
			100	2.364
12/12/2025	16:12:56.405	125		2.362
			125	2.362
			125	2.362
12/12/2025	16:11:04.318	70		2.362
			70	2.362
			70	2.362
12/12/2025	16:09:56.335	3 000		2.362
			3 000	2.362
			3 000	2.362
12/12/2025	16:09:02.650	3 000		2.362
			3 000	2.362
			3 000	2.362
12/12/2025	16:06:56.346	3 000		2.362
			3 000	2.362
			3 000	2.362
12/12/2025	16:03:18.301	1 500		2.378
			1 500	2.378
			1 500	2.378
12/12/2025	16:02:16.789	6 900		2.36
			6 900	2.36
			6 900	2.36
12/12/2025	16:02:10.566	2 447		2.358
			2 447	2.358
			2 447	2.358
12/12/2025	15:59:30.740	100		2.358
			100	2.358
			100	2.358
12/12/2025	15:54:29.309	40		2.358
			40	2.358
			40	2.358
12/12/2025	15:51:07.280	400		2.358
			400	2.358
			400	2.358
12/12/2025	15:50:56.066	50		2.358
			50	2.358
			50	2.358
12/12/2025	15:49:43.243	1 500		2.35
			500	2.35
			1 500	2.35
			1 000	2.35
12/12/2025	15:40:52.904	1 000		2.358
			1 000	2.358
			1 000	2.358
12/12/2025	15:34:22.054	250		2.358
			250	2.358
			250	2.358
12/12/2025	15:33:00.607	3 000		2.358
			3 000	2.358
			3 000	2.358
12/12/2025	15:32:04.429	3 100		2.36
			3 100	2.36
			3 000	2.36
			100	2.36
12/12/2025	15:29:48.470	200		2.378
			200	2.378
			200	2.378
12/12/2025	15:29:18.250	3 000		2.364
			3 000	2.364
			3 000	2.364
12/12/2025	15:28:35.573	420		2.378
			420	2.378
			420	2.378
12/12/2025	15:25:33.210	3 000		2.37
			3 000	2.37
			3 000	2.37
12/12/2025	15:24:34.758	3 695		2.372
			3 695	2.372
			3 695	2.372
12/12/2025	15:23:36.832	300		2.378
			300	2.378
			300	2.378
12/12/2025	15:22:08.912	300		2.378
			300	2.378
			300	2.378
12/12/2025	15:20:12.996	2 500		2.376
			2 500	2.376
			2 500	2.376
12/12/2025	15:19:45.873	3 000		2.374
			3 000	2.374
			3 000	2.374
12/12/2025	15:18:54.991	3 000		2.374
			1 000	2.374
			2 000	2.374
			3 000	2.374
12/12/2025	15:18:53.480	3 000		2.374
			3 000	2.374
			3 000	2.374
12/12/2025	15:17:49.035	200		2.374
			200	2.374
			200	2.374
12/12/2025	15:17:14.490	58		2.374
			58	2.374
			58	2.374
12/12/2025	15:08:30.723	211		2.374
			211	2.374
			211	2.374
12/12/2025	15:07:19.425	350		2.374
			350	2.374
			350	2.374
12/12/2025	15:05:17.683	1 000		2.374
			1 000	2.374
			1 000	2.374
12/12/2025	15:03:20.726	450		2.374
			450	2.374
			450	2.374
12/12/2025	15:00:01.800	500		2.374
			500	2.374
			500	2.374
12/12/2025	14:54:13.286	106		2.372
			106	2.372
			106	2.372
12/12/2025	14:50:51.514	1 100		2.352
			212	2.352
			1 100	2.352
			888	2.352
12/12/2025	14:50:24.727	1 000		2.372
			1 000	2.372
			1 000	2.372
12/12/2025	14:49:52.322	210		2.372
			210	2.372
			210	2.372
12/12/2025	14:47:12.630	422		2.368
			422	2.368
			422	2.368
12/12/2025	14:45:11.727	85		2.368
			85	2.368
			85	2.368
12/12/2025	14:43:50.539	3 000		2.358
			3 000	2.358
			3 000	2.358
12/12/2025	14:33:49.450	500		2.36
			500	2.36
			500	2.36
12/12/2025	14:29:57.485	50		2.36
			50	2.36
			50	2.36
12/12/2025	14:29:08.469	834		2.36
			834	2.36
			834	2.36
12/12/2025	14:27:48.530	500		2.378
			500	2.378
			500	2.378
12/12/2025	14:24:24.585	400		2.378
			400	2.378
			400	2.378
12/12/2025	14:17:51.544	250		2.322
			250	2.322
			250	2.322
12/12/2025	14:16:43.557	500		2.378
			500	2.378
			500	2.378
12/12/2025	14:00:16.657	249		2.322
			249	2.322
			249	2.322
12/12/2025	13:56:25.113	5 403		2.322
			5 403	2.322
			4 478	2.322
			850	2.322
			75	2.322
12/12/2025	13:55:09.591	5 000		2.342
			3 500	2.342
			500	2.342
			5 000	2.342
			1 000	2.342
12/12/2025	13:51:09.708	1 000		2.378
			1 000	2.378
			1 000	2.378
12/12/2025	13:50:33.839	5 000		2.36
			5 000	2.36
			5 000	2.36
12/12/2025	13:50:30.053	2 109		2.37
			2 109	2.37
			109	2.37
			2 000	2.37
12/12/2025	13:49:54.250	60		2.378
			60	2.378
			60	2.378
12/12/2025	13:46:35.198	420		2.378
			420	2.378
			420	2.378
12/12/2025	13:45:25.890	350		2.378
			350	2.378
			350	2.378
12/12/2025	13:45:08.520	500		2.378
			500	2.378
			500	2.378
12/12/2025	13:43:11.716	69		2.378
			69	2.378
			69	2.378
12/12/2025	13:42:17.515	715		2.378
			715	2.378
			715	2.378
12/12/2025	13:41:49.233	750		2.378
			750	2.378
			750	2.378
12/12/2025	13:40:08.366	1 500		2.378
			1 500	2.378
			1 500	2.378
12/12/2025	13:37:38.189	750		2.378
			750	2.378
			750	2.378
12/12/2025	13:37:07.549	535		2.378
			535	2.378
			535	2.378
12/12/2025	13:33:55.374	750		2.342
			750	2.342
			750	2.342
12/12/2025	13:32:34.180	800		2.378
			800	2.378
			800	2.378
12/12/2025	13:31:58.140	3 000		2.364
			3 000	2.364
			3 000	2.364
12/12/2025	13:31:42.059	2 111		2.368
			2 000	2.368
			111	2.368
			2 111	2.368
12/12/2025	13:31:08.740	27		2.368
			27	2.368
			27	2.368
12/12/2025	13:28:59.327	300		2.368
			300	2.368
			300	2.368
12/12/2025	13:17:39.532	3 000		2.368
			3 000	2.368
			3 000	2.368
12/12/2025	13:17:30.708	15		2.368
			15	2.368
			15	2.368
12/12/2025	13:16:27.144	3 000		2.368
			3 000	2.368
			500	2.368
			2 500	2.368
12/12/2025	13:10:48.286	1 000		2.368
			1 000	2.368
			1 000	2.368
12/12/2025	13:08:04.039	250		2.368
			250	2.368
			250	2.368
12/12/2025	13:07:28.601	655		2.352
			655	2.352
			655	2.352
12/12/2025	13:05:56.127	500		2.368
			500	2.368
			500	2.368
12/12/2025	12:59:18.620	350		2.352
			350	2.352
			350	2.352
12/12/2025	12:56:17.575	400		2.342
			400	2.342
			400	2.342
12/12/2025	12:53:11.804	200		2.36
			200	2.36
			200	2.36
12/12/2025	12:51:04.299	7 000		2.36
			2 000	2.36
			6 000	2.36
			5 000	2.36
			1 000	2.36
12/12/2025	12:50:18.108	350		2.358
			350	2.358
			350	2.358
12/12/2025	12:46:10.204	1 484		2.358
			1 484	2.358
			1 484	2.358
12/12/2025	12:43:23.938	600		2.358
			600	2.358
			600	2.358
12/12/2025	12:40:24.941	200		2.358
			200	2.358
			200	2.358
12/12/2025	12:40:23.090	2 000		2.354
			2 000	2.354
			2 000	2.354
12/12/2025	12:39:31.869	5 000		2.35
			5 000	2.35
			5 000	2.35
12/12/2025	12:39:26.935	425		2.348
			425	2.348
			425	2.348
12/12/2025	12:38:28.459	400		2.348
			400	2.348
			400	2.348
12/12/2025	12:36:08.894	250		2.348
			250	2.348
			250	2.348
12/12/2025	12:35:20.531	1 650		2.348
			1 650	2.348
			1 650	2.348
12/12/2025	12:33:28.453	3 000		2.348
			3 000	2.348
			3 000	2.348
12/12/2025	12:32:56.013	150		2.348
			150	2.348
			150	2.348
12/12/2025	12:32:04.499	235		2.348
			235	2.348
			235	2.348
12/12/2025	12:31:45.932	1 000		2.348
			1 000	2.348
			1 000	2.348
12/12/2025	12:31:36.026	30		2.346
			30	2.346
			30	2.346
12/12/2025	12:31:11.561	400		2.348
			400	2.348
			400	2.348
12/12/2025	12:28:05.297	12 000		2.346
			7 671	2.346
			4 329	2.346
			12 000	2.346
12/12/2025	12:28:02.584	1 329		2.346
			1 329	2.346
			1 329	2.346
12/12/2025	12:27:27.567	8 000		2.348
			3 000	2.348
			8 000	2.348
			5 000	2.348
12/12/2025	12:27:18.048	3 000		2.346
			3 000	2.346
			3 000	2.346
12/12/2025	12:25:34.395	300		2.346
			300	2.346
			300	2.346
12/12/2025	12:25:14.410	4 000		2.344
			3 000	2.344
			4 000	2.344
			1 000	2.344
12/12/2025	12:19:28.271	3 000		2.342
			3 000	2.342
			1 000	2.342
			2 000	2.342
12/12/2025	12:19:17.000	50		2.342
			50	2.342
			50	2.342
12/12/2025	12:16:46.806	200		2.322
			200	2.322
			200	2.322
12/12/2025	12:16:06.202	5 000		2.338
			1 001	2.338
			3 999	2.338
			5 000	2.338
12/12/2025	12:16:01.599	2 999		2.338
			2 999	2.338
			2 999	2.338
12/12/2025	12:15:16.095	1 500		2.338
			1 500	2.338
			1 500	2.338
12/12/2025	12:12:50.811	2 138		2.338
			2 138	2.338
			2 138	2.338
12/12/2025	12:08:50.617	2 001		2.338
			2 001	2.338
			2 001	2.338
12/12/2025	12:05:04.228	800		2.338
			800	2.338
			800	2.338
12/12/2025	12:03:51.243	170		2.338
			170	2.338
			170	2.338
12/12/2025	12:03:16.094	200		2.338
			200	2.338
			200	2.338
12/12/2025	12:03:15.818	427		2.338
			427	2.338
			427	2.338
12/12/2025	11:56:44.336	405		2.342
			405	2.342
			405	2.342
12/12/2025	11:56:40.790	600		2.342
			600	2.342
			600	2.342
12/12/2025	11:56:21.576	1 000		2.342
			1 000	2.342
			1 000	2.342
12/12/2025	11:53:37.830	2 138		2.338
			671	2.338
			2 138	2.338
			225	2.338
			1 242	2.338
12/12/2025	11:47:51.913	213		2.338
			213	2.338
			213	2.338
12/12/2025	11:46:31.427	3 000		2.322
			3 000	2.322
			3 000	2.322
12/12/2025	11:45:47.660	2 404		2.322
			2 404	2.322
			2 404	2.322
12/12/2025	11:44:50.636	3 000		2.322
			1 500	2.322
			3 000	2.322
			1 500	2.322
12/12/2025	11:42:52.047	5 000		2.33
			5 000	2.33
			3 000	2.33
			2 000	2.33
12/12/2025	11:42:18.281	3 000		2.328
			3 000	2.328
			3 000	2.328
12/12/2025	11:40:41.705	3 000		2.328
			3 000	2.328
			3 000	2.328
12/12/2025	11:40:09.618	2 000		2.326
			2 000	2.326
			2 000	2.326
12/12/2025	11:40:04.532	850		2.328
			850	2.328
			850	2.328
12/12/2025	11:39:49.979	3 000		2.328
			3 000	2.328
			3 000	2.328
12/12/2025	11:36:50.136	145		2.316
			145	2.316
			145	2.316
12/12/2025	11:34:15.269	214		2.328
			214	2.328
			214	2.328
12/12/2025	11:30:25.971	300		2.324
			300	2.324
			300	2.324
12/12/2025	11:30:25.249	2 000		2.324
			2 000	2.324
			2 000	2.324
12/12/2025	11:30:08.230	2 000		2.324
			2 000	2.324
			2 000	2.324
12/12/2025	11:29:07.075	215		2.324
			215	2.324
			215	2.324
12/12/2025	11:28:11.444	50		2.324
			50	2.324
			50	2.324
12/12/2025	11:27:54.001	20 070		2.324
			20 070	2.324
			20 070	2.324
12/12/2025	11:27:49.493	3 000		2.326
			3 000	2.326
			3 000	2.326
12/12/2025	11:27:46.118	2 000		2.326
			2 000	2.326
			2 000	2.326
12/12/2025	11:27:42.657	3 000		2.326
			3 000	2.326
			3 000	2.326
12/12/2025	11:27:22.874	2 000		2.326
			2 000	2.326
			2 000	2.326
12/12/2025	11:27:20.122	26 500		2.326
			5 000	2.326
			26 500	2.326
			20 000	2.326
			1 500	2.326
12/12/2025	11:26:46.220	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:26:33.559	400		2.316
			400	2.316
			400	2.316
12/12/2025	11:26:27.207	431		2.318
			431	2.318
			431	2.318
12/12/2025	11:25:42.377	431		2.318
			431	2.318
			431	2.318
12/12/2025	11:24:49.681	393		2.316
			393	2.316
			393	2.316
12/12/2025	11:24:28.679	2 500		2.316
			2 500	2.316
			2 500	2.316
12/12/2025	11:22:08.263	567		2.318
			567	2.318
			567	2.318
12/12/2025	11:21:40.529	3 000		2.316
			3 000	2.316
			3 000	2.316
12/12/2025	11:21:33.974	150		2.318
			150	2.318
			150	2.318
12/12/2025	11:21:33.804	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:21:32.627	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:19:50.229	430		2.318
			430	2.318
			430	2.318
12/12/2025	11:19:15.461	100		2.318
			100	2.318
			100	2.318
12/12/2025	11:18:04.316	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:17:33.946	750		2.31
			320	2.31
			750	2.31
			430	2.31
12/12/2025	11:17:20.734	8 500		2.318
			8 500	2.318
			8 500	2.318
12/12/2025	11:16:19.369	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:13:55.173	1 500		2.318
			1 500	2.318
			1 500	2.318
12/12/2025	11:13:13.707	115		2.316
			115	2.316
			115	2.316
12/12/2025	11:04:59.729	9 200		2.316
			200	2.316
			9 000	2.316
			4 200	2.316
			5 000	2.316
12/12/2025	11:04:44.220	1 500		2.314
			1 500	2.314
			1 500	2.314
12/12/2025	11:01:57.556	1 000		2.314
			1 000	2.314
			1 000	2.314
12/12/2025	11:00:52.100	100		2.314
			100	2.314
			100	2.314
12/12/2025	11:00:40.480	471		2.314
			471	2.314
			471	2.314
12/12/2025	10:59:59.712	1 500		2.314
			1 500	2.314
			1 500	2.314
12/12/2025	10:57:55.425	250		2.316
			250	2.316
			250	2.316
12/12/2025	10:56:31.662	1 500		2.316
			1 500	2.316
			1 500	2.316
12/12/2025	10:56:21.541	2 000		2.314
			2 000	2.314
			2 000	2.314
12/12/2025	10:56:10.790	1 500		2.316
			1 500	2.316
			1 500	2.316
12/12/2025	10:54:51.207	650		2.312
			650	2.312
			650	2.312
12/12/2025	10:54:51.103	4 350		2.312
			4 350	2.312
			2 850	2.312
			1 500	2.312
12/12/2025	10:54:23.677	1 500		2.308
			1 500	2.308
			1 500	2.308
12/12/2025	10:53:58.328	3 684		2.304
			3 684	2.304
			3 684	2.304
12/12/2025	10:53:18.040	500		2.308
			500	2.308
			500	2.308
12/12/2025	10:52:07.310	75		2.308
			75	2.308
			75	2.308
12/12/2025	10:50:33.537	5 000		2.308
			5 000	2.308
			5 000	2.308
12/12/2025	10:50:06.402	2 500		2.304
			2 500	2.304
			1 500	2.304
			1 000	2.304
12/12/2025	10:49:39.485	100		2.304
			100	2.304
			100	2.304
12/12/2025	10:49:04.123	100		2.304
			100	2.304
			100	2.304
12/12/2025	10:47:45.029	25		2.304
			25	2.304
			25	2.304
12/12/2025	10:47:22.467	1 400		2.304
			200	2.304
			1 200	2.304
			1 400	2.304
12/12/2025	10:46:59.189	100		2.302
			100	2.302
			100	2.302
12/12/2025	10:45:30.033	430		2.296
			430	2.296
			430	2.296
12/12/2025	10:41:39.895	3 000		2.292
			3 000	2.292
			3 000	2.292
12/12/2025	10:41:34.284	600		2.296
			600	2.296
			600	2.296
12/12/2025	10:40:35.932	400		2.296
			400	2.296
			400	2.296
12/12/2025	10:40:17.198	50		2.296
			50	2.296
			50	2.296
12/12/2025	10:39:05.037	1 500		2.296
			1 500	2.296
			1 500	2.296
12/12/2025	10:38:56.901	1 500		2.296
			1 500	2.296
			501	2.296
			999	2.296
12/12/2025	10:38:45.258	100		2.296
			100	2.296
			100	2.296
12/12/2025	10:34:31.039	300		2.296
			300	2.296
			300	2.296
12/12/2025	10:31:36.863	1 000		2.29
			1 000	2.29
			1 000	2.29
12/12/2025	10:31:13.311	104		2.296
			104	2.296
			104	2.296
12/12/2025	10:26:49.500	50		2.294
			50	2.294
			50	2.294
12/12/2025	10:25:47.421	1 000		2.296
			1 000	2.296
			999	2.296
			1	2.296
12/12/2025	10:24:03.294	175		2.296
			175	2.296
			175	2.296
12/12/2025	10:22:16.857	140		2.296
			140	2.296
			140	2.296
12/12/2025	10:21:28.252	500		2.296
			500	2.296
			500	2.296
12/12/2025	10:19:47.810	200		2.296
			200	2.296
			200	2.296
12/12/2025	10:17:31.663	1 000		2.288
			1 000	2.288
			1 000	2.288
12/12/2025	10:16:48.218	173		2.294
			173	2.294
			173	2.294
12/12/2025	10:15:26.286	2 000		2.286
			2 000	2.286
			2 000	2.286
12/12/2025	10:13:50.231	2 000		2.286
			2 000	2.286
			2 000	2.286
12/12/2025	10:13:34.832	899		2.286
			899	2.286
			899	2.286
12/12/2025	10:13:20.180	2 000		2.286
			2 000	2.286
			2 000	2.286
12/12/2025	10:07:19.471	400		2.29
			400	2.29
			400	2.29
12/12/2025	10:06:31.985	219		2.29
			219	2.29
			219	2.29
12/12/2025	10:05:18.727	42		2.29
			42	2.29
			42	2.29
12/12/2025	10:01:14.931	50		2.29
			50	2.29
			50	2.29
12/12/2025	09:59:34.971	100		2.29
			100	2.29
			100	2.29
12/12/2025	09:55:13.826	218		2.29
			218	2.29
			218	2.29
12/12/2025	09:52:59.234	3 961		2.28
			999	2.28
			3 961	2.28
			1 963	2.28
			999	2.28
12/12/2025	09:50:06.025	600		2.292
			600	2.292
			600	2.292
12/12/2025	09:49:58.728	10 000		2.29
			440	2.29
			5 000	2.29
			7 054	2.29
			5 000	2.29
			2 500	2.29
			6	2.29
12/12/2025	09:49:33.214	200		2.288
			200	2.288
			200	2.288
12/12/2025	09:48:20.672	80		2.288
			80	2.288
			80	2.288
12/12/2025	09:46:28.701	1 000		2.288
			1 000	2.288
			1 000	2.288
12/12/2025	09:45:51.498	2 000		2.288
			1 000	2.288
			2 000	2.288
			1 000	2.288
12/12/2025	09:42:55.378	6 500		2.28
			5 000	2.28
			6 500	2.28
			1 500	2.28
12/12/2025	09:42:46.269	2 000		2.278
			2 000	2.278
			2 000	2.278
12/12/2025	09:41:11.344	100		2.278
			100	2.278
			100	2.278
12/12/2025	09:39:55.326	2 000		2.278
			2 000	2.278
			2 000	2.278
12/12/2025	09:36:03.903	436		2.278
			436	2.278
			436	2.278
12/12/2025	09:35:27.636	800		2.278
			800	2.278
			800	2.278
12/12/2025	09:31:40.800	1 000		2.278
			1 000	2.278
			1 000	2.278

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