Tradegate Exchange

Vulcan Energy Resources Ltd.

405

299

2.332

Date	Time	Volume	Order Volume	Price
09/12/2025	21:52:26.742	100		2.332
			100	2.332
			100	2.332
09/12/2025	21:47:07.545	1 998		2.336
			999	2.336
			998	2.336
			999	2.336
			1 000	2.336
09/12/2025	21:44:19.237	1 000		2.338
			1 000	2.338
			1	2.338
			999	2.338
09/12/2025	21:44:05.017	999		2.336
			999	2.336
			999	2.336
09/12/2025	21:43:53.943	1 998		2.336
			998	2.336
			999	2.336
			1 000	2.336
			999	2.336
09/12/2025	21:39:00.819	150		2.338
			150	2.338
			150	2.338
09/12/2025	21:26:33.105	145		2.338
			145	2.338
			145	2.338
09/12/2025	21:11:49.126	1 600		2.338
			1 600	2.338
			601	2.338
			999	2.338
09/12/2025	21:03:08.658	85		2.338
			85	2.338
			85	2.338
09/12/2025	20:56:01.334	250		2.338
			250	2.338
			250	2.338
09/12/2025	20:52:20.616	1 000		2.338
			1 000	2.338
			1 000	2.338
09/12/2025	20:47:32.457	3 000		2.34
			3 000	2.34
			3 000	2.34
09/12/2025	20:47:22.762	462		2.33
			60	2.33
			402	2.33
			462	2.33
09/12/2025	20:46:41.498	3 538		2.332
			3 538	2.332
			3 538	2.332
09/12/2025	20:17:00.696	1 779		2.342
			1 779	2.342
			1 779	2.342
09/12/2025	20:16:19.956	50		2.342
			50	2.342
			50	2.342
09/12/2025	20:16:13.557	426		2.342
			426	2.342
			426	2.342
09/12/2025	20:16:11.126	290		2.342
			290	2.342
			290	2.342
09/12/2025	20:15:54.528	2 900		2.332
			2 900	2.332
			2 900	2.332
09/12/2025	20:15:28.315	3 000		2.34
			3 000	2.34
			1 485	2.34
			1 515	2.34
09/12/2025	20:15:17.690	3 000		2.338
			3 000	2.338
			3 000	2.338
09/12/2025	20:15:17.665	3 000		2.338
			3 000	2.338
			3 000	2.338
09/12/2025	20:14:12.394	999		2.336
			999	2.336
			999	2.336
09/12/2025	20:13:44.604	1 000		2.338
			1	2.338
			1 000	2.338
			999	2.338
09/12/2025	20:00:03.228	999		2.336
			999	2.336
			999	2.336
09/12/2025	19:59:48.302	999		2.336
			999	2.336
			999	2.336
09/12/2025	19:57:55.513	900		2.33
			900	2.33
			900	2.33
09/12/2025	19:57:46.970	1 497		2.338
			999	2.338
			1 497	2.338
			498	2.338
09/12/2025	19:49:52.751	2 000		2.302
			1 001	2.302
			999	2.302
			2 000	2.302
09/12/2025	19:48:24.450	1 000		2.336
			900	2.336
			100	2.336
			1 000	2.336
09/12/2025	19:46:26.508	800		2.336
			800	2.336
			800	2.336
09/12/2025	19:36:22.520	200		2.336
			200	2.336
			200	2.336
09/12/2025	19:34:32.765	428		2.336
			428	2.336
			428	2.336
09/12/2025	19:31:28.392	400		2.336
			400	2.336
			400	2.336
09/12/2025	19:18:02.600	77		2.336
			77	2.336
			77	2.336
09/12/2025	19:17:42.844	4 000		2.324
			1 300	2.324
			4 000	2.324
			2 700	2.324
09/12/2025	19:17:16.721	5 000		2.322
			2 000	2.322
			3 000	2.322
			5 000	2.322
09/12/2025	19:15:27.558	150		2.322
			150	2.322
			150	2.322
09/12/2025	19:09:58.706	2 000		2.314
			1 800	2.314
			200	2.314
			2 000	2.314
09/12/2025	19:08:39.569	2 200		2.316
			2 000	2.316
			200	2.316
			2 200	2.316
09/12/2025	19:01:53.951	1 000		2.316
			1 000	2.316
			1 000	2.316
09/12/2025	18:57:08.831	290		2.316
			290	2.316
			290	2.316
09/12/2025	18:50:52.842	700		2.316
			700	2.316
			700	2.316
09/12/2025	18:49:50.424	2 000		2.314
			2 000	2.314
			2 000	2.314
09/12/2025	18:48:16.454	2 170		2.316
			2 000	2.316
			170	2.316
			2 170	2.316
09/12/2025	18:27:18.204	4 000		2.316
			2 000	2.316
			4 000	2.316
			2 000	2.316
09/12/2025	18:26:08.149	140		2.316
			140	2.316
			140	2.316
09/12/2025	18:23:40.665	500		2.316
			500	2.316
			500	2.316
09/12/2025	18:21:38.301	3 024		2.304
			2 000	2.304
			3 024	2.304
			1 024	2.304
09/12/2025	18:21:14.775	3 476		2.302
			3 476	2.302
			3 476	2.302
09/12/2025	18:15:16.134	250		2.304
			250	2.304
			250	2.304
09/12/2025	18:10:28.731	8 000		2.30
			8 000	2.30
			8 000	2.30
09/12/2025	18:10:06.133	3 000		2.298
			3 000	2.298
			3 000	2.298
09/12/2025	18:09:59.294	96		2.298
			96	2.298
			96	2.298
09/12/2025	18:08:25.113	1 000		2.298
			1 000	2.298
			1 000	2.298
09/12/2025	17:44:23.808	1 000		2.298
			1 000	2.298
			1 000	2.298
09/12/2025	17:35:19.471	150		2.298
			150	2.298
			150	2.298
09/12/2025	17:32:44.494	1 000		2.296
			1 000	2.296
			1 000	2.296
09/12/2025	17:32:06.168	500		2.296
			500	2.296
			500	2.296
09/12/2025	17:31:54.095	4 000		2.298
			4 000	2.298
			4 000	2.298
09/12/2025	17:31:07.301	3 000		2.296
			3 000	2.296
			3 000	2.296
09/12/2025	17:30:56.738	180		2.294
			180	2.294
			180	2.294
09/12/2025	17:30:18.358	3 000		2.296
			3 000	2.296
			3 000	2.296
09/12/2025	17:29:47.145	4 500		2.294
			4 500	2.294
			4 500	2.294
09/12/2025	17:29:27.095	2 200		2.296
			2 200	2.296
			2 200	2.296
09/12/2025	17:28:09.337	1 250		2.296
			1 250	2.296
			1 250	2.296
09/12/2025	17:28:08.927	999		2.294
			999	2.294
			999	2.294
09/12/2025	17:18:37.329	100		2.296
			100	2.296
			100	2.296
09/12/2025	17:18:33.188	3 500		2.282
			3 500	2.282
			3 500	2.282
09/12/2025	17:17:51.946	400		2.296
			400	2.296
			400	2.296
09/12/2025	17:14:59.690	1 250		2.282
			251	2.282
			1 250	2.282
			999	2.282
09/12/2025	17:14:45.869	250		2.296
			250	2.296
			250	2.296
09/12/2025	17:11:55.579	500		2.296
			500	2.296
			500	2.296
09/12/2025	17:11:17.692	700		2.296
			700	2.296
			700	2.296
09/12/2025	17:07:54.221	2 150		2.29
			2 150	2.29
			2 150	2.29
09/12/2025	17:07:44.636	2 150		2.292
			2 150	2.292
			2 150	2.292
09/12/2025	17:04:51.135	350		2.296
			350	2.296
			350	2.296
09/12/2025	17:04:38.192	1 000		2.296
			999	2.296
			1	2.296
			1 000	2.296
09/12/2025	17:02:01.534	1 250		2.282
			251	2.282
			1 250	2.282
			999	2.282
09/12/2025	17:00:30.268	550		2.296
			550	2.296
			550	2.296
09/12/2025	16:56:44.833	250		2.296
			250	2.296
			250	2.296
09/12/2025	16:50:46.963	1 250		2.296
			1 250	2.296
			1 250	2.296
09/12/2025	16:48:11.606	1 500		2.296
			999	2.296
			501	2.296
			1 500	2.296
09/12/2025	16:44:54.068	300		2.296
			300	2.296
			300	2.296
09/12/2025	16:42:08.516	200		2.282
			200	2.282
			200	2.282
09/12/2025	16:36:55.440	87		2.296
			87	2.296
			87	2.296
09/12/2025	16:36:05.609	1 500		2.28
			1 500	2.28
			1 500	2.28
09/12/2025	16:35:37.337	2 000		2.28
			2 000	2.28
			1 001	2.28
			999	2.28
09/12/2025	16:34:35.789	165		2.296
			165	2.296
			165	2.296
09/12/2025	16:32:17.943	1 000		2.296
			999	2.296
			1	2.296
			1 000	2.296
09/12/2025	16:30:32.528	1 000		2.278
			999	2.278
			1 000	2.278
			1	2.278
09/12/2025	16:23:52.790	50		2.294
			50	2.294
			50	2.294
09/12/2025	16:21:05.099	69		2.296
			69	2.296
			69	2.296
09/12/2025	16:20:38.445	7 000		2.296
			5 000	2.296
			7 000	2.296
			2 000	2.296
09/12/2025	16:20:26.410	750		2.294
			750	2.294
			750	2.294
09/12/2025	16:18:51.858	3 000		2.296
			1 000	2.296
			3 000	2.296
			2 000	2.296
09/12/2025	16:18:37.568	250		2.296
			250	2.296
			250	2.296
09/12/2025	16:12:14.153	500		2.278
			220	2.278
			500	2.278
			280	2.278
09/12/2025	16:08:24.019	1 500		2.298
			1 500	2.298
			1 500	2.298
09/12/2025	15:59:47.635	400		2.298
			400	2.298
			400	2.298
09/12/2025	15:52:52.761	600		2.298
			600	2.298
			600	2.298
09/12/2025	15:48:40.673	295		2.298
			295	2.298
			295	2.298
09/12/2025	15:43:53.651	215		2.296
			215	2.296
			215	2.296
09/12/2025	15:43:28.041	2 000		2.298
			2 000	2.298
			2 000	2.298
09/12/2025	15:42:42.970	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:42:13.650	300		2.296
			300	2.296
			300	2.296
09/12/2025	15:42:02.688	2 000		2.298
			2 000	2.298
			2 000	2.298
09/12/2025	15:41:56.748	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:41:36.458	2 000		2.298
			2 000	2.298
			2 000	2.298
09/12/2025	15:41:17.582	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:41:05.622	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:37:21.624	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:28:47.983	200		2.296
			200	2.296
			200	2.296
09/12/2025	15:24:11.508	2 764		2.29
			2 000	2.29
			528	2.29
			2 236	2.29
			764	2.29
09/12/2025	15:24:03.492	2 764		2.292
			2 764	2.292
			2 764	2.292
09/12/2025	15:23:27.186	2 236		2.292
			2 236	2.292
			2 236	2.292
09/12/2025	15:23:21.446	2 764		2.292
			2 764	2.292
			2 764	2.292
09/12/2025	15:22:57.797	2 236		2.292
			2 236	2.292
			2 236	2.292
09/12/2025	15:22:44.652	2 764		2.292
			2 764	2.292
			2 764	2.292
09/12/2025	15:21:44.174	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	15:21:15.953	2 500		2.292
			2 500	2.292
			2 500	2.292
09/12/2025	15:16:13.337	11		2.296
			11	2.296
			11	2.296
09/12/2025	15:08:46.632	2 000		2.298
			2 000	2.298
			2 000	2.298
09/12/2025	15:08:36.858	635		2.296
			635	2.296
			635	2.296
09/12/2025	15:08:14.705	1 500		2.296
			1 500	2.296
			1 500	2.296
09/12/2025	14:59:11.039	500		2.296
			500	2.296
			500	2.296
09/12/2025	14:58:26.333	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	14:50:04.447	100		2.296
			100	2.296
			100	2.296
09/12/2025	14:37:33.303	1 000		2.296
			1 000	2.296
			1 000	2.296
09/12/2025	14:34:37.855	200		2.296
			200	2.296
			200	2.296
09/12/2025	14:30:53.650	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	14:26:36.269	650		2.296
			650	2.296
			650	2.296
09/12/2025	14:24:02.766	200		2.296
			200	2.296
			200	2.296
09/12/2025	14:16:14.663	500		2.296
			500	2.296
			500	2.296
09/12/2025	14:15:36.357	736		2.292
			736	2.292
			736	2.292
09/12/2025	14:15:36.252	1 264		2.292
			1 264	2.292
			1 264	2.292
09/12/2025	14:15:24.445	736		2.292
			736	2.292
			736	2.292
09/12/2025	14:15:19.272	1 264		2.292
			1 264	2.292
			1 264	2.292
09/12/2025	14:04:01.710	30		2.296
			30	2.296
			30	2.296
09/12/2025	14:03:46.247	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	13:55:03.115	1 000		2.296
			1 000	2.296
			1 000	2.296
09/12/2025	13:54:43.393	16		2.296
			16	2.296
			16	2.296
09/12/2025	13:49:38.254	670		2.292
			670	2.292
			670	2.292
09/12/2025	13:49:02.523	1 000		2.296
			1 000	2.296
			1 000	2.296
09/12/2025	13:46:11.508	1 264		2.292
			1 264	2.292
			1 264	2.292
09/12/2025	13:44:24.090	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	13:41:07.948	217		2.296
			217	2.296
			217	2.296
09/12/2025	13:35:58.953	100		2.296
			100	2.296
			100	2.296
09/12/2025	13:28:19.457	10		2.296
			10	2.296
			10	2.296
09/12/2025	13:13:51.593	100		2.296
			100	2.296
			100	2.296
09/12/2025	13:13:27.909	200		2.296
			200	2.296
			200	2.296
09/12/2025	13:04:58.009	500		2.296
			500	2.296
			500	2.296
09/12/2025	13:04:07.560	875		2.296
			875	2.296
			875	2.296
09/12/2025	13:00:31.040	1 000		2.296
			1 000	2.296
			1 000	2.296
09/12/2025	12:55:41.920	400		2.296
			400	2.296
			400	2.296
09/12/2025	12:51:03.601	25		2.296
			25	2.296
			25	2.296
09/12/2025	12:34:56.831	100		2.296
			100	2.296
			100	2.296
09/12/2025	12:32:47.432	1 306		2.296
			1 306	2.296
			1 306	2.296
09/12/2025	12:25:21.010	1 100		2.296
			998	2.296
			102	2.296
			1 100	2.296
09/12/2025	12:24:55.830	1 000		2.272
			600	2.272
			1 000	2.272
			400	2.272
09/12/2025	12:21:46.331	1 200		2.278
			1 200	2.278
			400	2.278
			800	2.278
09/12/2025	12:20:41.870	100		2.296
			100	2.296
			100	2.296
09/12/2025	12:14:54.754	900		2.296
			900	2.296
			900	2.296
09/12/2025	12:10:35.597	100		2.296
			100	2.296
			100	2.296
09/12/2025	12:10:11.203	200		2.296
			200	2.296
			200	2.296
09/12/2025	12:02:31.872	300		2.272
			300	2.272
			300	2.272
09/12/2025	12:00:23.371	300		2.296
			300	2.296
			300	2.296
09/12/2025	12:00:07.416	2 500		2.28
			2 500	2.28
			200	2.28
			100	2.28
			2 200	2.28
09/12/2025	11:56:41.333	2 255		2.282
			2 255	2.282
			2 255	2.282
09/12/2025	11:52:45.959	36		2.292
			36	2.292
			36	2.292
09/12/2025	11:52:39.837	1 800		2.282
			1 800	2.282
			1 800	2.282
09/12/2025	11:51:23.776	200		2.284
			200	2.284
			200	2.284
09/12/2025	11:50:37.859	380		2.284
			380	2.284
			380	2.284
09/12/2025	11:50:12.925	2 000		2.296
			2 000	2.296
			2 000	2.296
09/12/2025	11:49:46.083	3 000		2.298
			3 000	2.298
			3 000	2.298
09/12/2025	11:46:29.664	435		2.298
			435	2.298
			435	2.298
09/12/2025	11:44:31.671	25		2.298
			25	2.298
			25	2.298
09/12/2025	11:42:05.366	2 000		2.286
			2 000	2.286
			2 000	2.286
09/12/2025	11:39:03.556	2 000		2.304
			2 000	2.304
			2 000	2.304
09/12/2025	11:38:03.199	800		2.284
			800	2.284
			800	2.284
09/12/2025	11:37:58.247	2 101		2.30
			200	2.30
			2 101	2.30
			400	2.30
			1 501	2.30
09/12/2025	11:37:54.446	2 500		2.302
			2 500	2.302
			2 500	2.302
09/12/2025	11:37:49.507	10 000		2.318
			1	2.318
			10 000	2.318
			9 999	2.318
09/12/2025	11:36:06.271	3 543		2.322
			3 543	2.322
			3 543	2.322
09/12/2025	11:36:02.996	2 881		2.322
			2 881	2.322
			2 881	2.322
09/12/2025	11:36:02.805	3 543		2.322
			3 543	2.322
			3 543	2.322
09/12/2025	11:35:58.323	3 543		2.322
			10	2.322
			3 500	2.322
			3 543	2.322
			33	2.322
09/12/2025	11:32:20.036	3 543		2.322
			3 543	2.322
			3 543	2.322
09/12/2025	11:30:15.227	2 400		2.322
			2 400	2.322
			2 400	2.322
09/12/2025	11:27:21.067	999		2.322
			999	2.322
			999	2.322
09/12/2025	11:27:02.308	3 543		2.322
			3 543	2.322
			3 543	2.322
09/12/2025	11:24:36.892	500		2.318
			500	2.318
			200	2.318
			300	2.318
09/12/2025	11:15:45.715	90		2.322
			90	2.322
			90	2.322
09/12/2025	11:10:59.722	1 000		2.318
			400	2.318
			500	2.318
			100	2.318
			1 000	2.318
09/12/2025	10:53:15.064	2 050		2.322
			2 050	2.322
			2 050	2.322
09/12/2025	10:51:16.960	300		2.322
			300	2.322
			300	2.322
09/12/2025	10:51:11.278	250		2.322
			250	2.322
			250	2.322
09/12/2025	10:47:29.199	50		2.322
			50	2.322
			50	2.322
09/12/2025	10:47:16.273	150		2.322
			150	2.322
			150	2.322
09/12/2025	10:37:03.573	500		2.32
			500	2.32
			500	2.32
09/12/2025	10:31:45.267	1 000		2.322
			1 000	2.322
			1 000	2.322
09/12/2025	10:27:57.067	50		2.322
			50	2.322
			50	2.322
09/12/2025	10:23:57.377	2 232		2.318
			258	2.318
			2 232	2.318
			1 974	2.318
09/12/2025	10:22:07.524	2 000		2.322
			2 000	2.322
			2 000	2.322
09/12/2025	10:22:01.097	2 000		2.322
			2 000	2.322
			2 000	2.322
09/12/2025	10:21:01.577	215		2.322
			215	2.322
			215	2.322
09/12/2025	10:19:04.046	2 000		2.318
			2 000	2.318
			2 000	2.318
09/12/2025	10:18:51.989	7 700		2.32
			2 182	2.32
			7 700	2.32
			4 518	2.32
			1 000	2.32
09/12/2025	10:16:13.302	3 982		2.322
			3 982	2.322
			3 482	2.322
			500	2.322
09/12/2025	10:15:18.837	5 732		2.312
			5 482	2.312
			250	2.312
			5 732	2.312
09/12/2025	10:15:10.923	3 482		2.31
			3 482	2.31
			3 482	2.31
09/12/2025	10:15:10.530	1 518		2.31
			1 518	2.31
			1 518	2.31
09/12/2025	10:15:10.425	1 518		2.312
			1 518	2.312
			1 518	2.312
09/12/2025	10:12:50.268	3 482		2.31
			3 482	2.31
			3 482	2.31
09/12/2025	10:12:03.405	3 482		2.31
			3 482	2.31
			3 482	2.31
09/12/2025	10:11:11.539	1 000		2.31
			1 000	2.31
			1 000	2.31
09/12/2025	10:07:45.747	100		2.308
			100	2.308
			100	2.308
09/12/2025	10:04:55.059	1 000		2.308
			1 000	2.308
			1 000	2.308
09/12/2025	10:04:14.216	1 000		2.308
			1 000	2.308
			1 000	2.308
09/12/2025	10:02:43.216	1 000		2.308
			1 000	2.308
			1 000	2.308
09/12/2025	10:02:19.971	1 021		2.302
			1 021	2.302
			1 021	2.302
09/12/2025	10:02:19.406	999		2.302
			999	2.302
			999	2.302
09/12/2025	10:02:19.309	999		2.30
			999	2.30
			999	2.30
09/12/2025	10:01:20.983	500		2.30
			500	2.30
			500	2.30
09/12/2025	09:59:25.069	1 000		2.284
			1 000	2.284
			1 000	2.284
09/12/2025	09:56:54.386	1		2.30
			1	2.30
			1	2.30
09/12/2025	09:56:11.368	999		2.30
			999	2.30
			999	2.30
09/12/2025	09:54:56.920	400		2.30
			400	2.30
			400	2.30
09/12/2025	09:53:37.245	300		2.30
			300	2.30
			300	2.30
09/12/2025	09:51:45.236	50		2.30
			50	2.30
			50	2.30
09/12/2025	09:51:19.861	250		2.288
			250	2.288
			250	2.288
09/12/2025	09:51:10.341	1 800		2.288
			1 800	2.288
			1 800	2.288
09/12/2025	09:51:08.951	50		2.30
			50	2.30
			50	2.30
09/12/2025	09:50:27.872	679		2.288
			679	2.288
			679	2.288
09/12/2025	09:49:56.053	1 002		2.288
			1 002	2.288
			1 002	2.288
09/12/2025	09:49:55.696	998		2.29
			998	2.29
			998	2.29
09/12/2025	09:49:55.604	998		2.292
			998	2.292
			998	2.292
09/12/2025	09:49:48.614	500		2.30
			500	2.30
			500	2.30
09/12/2025	09:46:53.343	236		2.30
			236	2.30
			236	2.30
09/12/2025	09:45:03.274	1 000		2.298
			1 000	2.298
			1 000	2.298
09/12/2025	09:37:36.797	600		2.308
			600	2.308
			600	2.308
09/12/2025	09:36:59.382	6 057		2.30
			3 000	2.30
			250	2.30
			250	2.30
			2 000	2.30
			1 907	2.30
			4 057	2.30
			50	2.30
			600	2.30
09/12/2025	09:36:04.793	3 545		2.302
			3 545	2.302
			3 545	2.302
09/12/2025	09:30:47.379	1		2.302
			1	2.302
			1	2.302
09/12/2025	09:29:38.989	2 000		2.302
			2 000	2.302
			2 000	2.302
09/12/2025	09:29:18.416	1 600		2.312
			1 600	2.312
			1 600	2.312
09/12/2025	09:28:02.995	1 500		2.31
			1 500	2.31
			1 500	2.31
09/12/2025	09:26:09.418	400		2.31
			400	2.31
			400	2.31
09/12/2025	09:25:39.056	1 600		2.31
			1 600	2.31
			1 600	2.31
09/12/2025	09:16:33.204	1 400		2.31
			1 400	2.31
			1 400	2.31
09/12/2025	09:14:24.212	1 400		2.312
			1 400	2.312
			1 400	2.312
09/12/2025	09:13:29.514	600		2.312
			600	2.312
			600	2.312
09/12/2025	09:12:05.469	20		2.312
			20	2.312
			20	2.312
09/12/2025	09:11:46.565	500		2.312
			500	2.312
			500	2.312
09/12/2025	09:09:56.997	1 000		2.312
			1 000	2.312
			1 000	2.312
09/12/2025	09:06:21.083	21		2.332
			21	2.332
			21	2.332
09/12/2025	09:05:11.656	1 000		2.32
			1 000	2.32
			1 000	2.32
09/12/2025	09:04:19.009	500		2.338
			500	2.338
			500	2.338
09/12/2025	09:02:01.551	40		2.338
			40	2.338
			40	2.338
09/12/2025	09:01:09.617	150		2.338
			150	2.338
			150	2.338
09/12/2025	08:58:47.142	500		2.338
			500	2.338
			500	2.338
09/12/2025	08:57:01.305	500		2.336
			500	2.336
			500	2.336
09/12/2025	08:52:10.478	10		2.312
			10	2.312
			10	2.312
09/12/2025	08:46:41.392	500		2.312
			500	2.312
			500	2.312
09/12/2025	08:42:49.315	213		2.338
			213	2.338
			213	2.338
09/12/2025	08:37:34.803	1 000		2.336
			500	2.336
			414	2.336
			86	2.336
			1 000	2.336
09/12/2025	08:36:42.757	100		2.334
			100	2.334
			100	2.334
09/12/2025	08:29:09.490	1 000		2.334
			1 000	2.334
			1 000	2.334
09/12/2025	08:26:46.941	1 000		2.334
			1 000	2.334
			1 000	2.334
09/12/2025	08:25:48.305	170		2.334
			170	2.334
			170	2.334
09/12/2025	08:25:10.356	500		2.312
			500	2.312
			500	2.312
09/12/2025	08:18:59.375	500		2.312
			500	2.312
			500	2.312
09/12/2025	08:18:21.322	1 400		2.312
			1 400	2.312
			1 400	2.312
09/12/2025	08:17:43.153	1 000		2.336
			1 000	2.336
			1 000	2.336
09/12/2025	08:17:43.147	2 000		2.334
			2 000	2.334
			2 000	2.334
09/12/2025	08:16:50.148	2 000		2.336
			2 000	2.336
			2 000	2.336
09/12/2025	08:14:57.944	353		2.32
			353	2.32
			353	2.32
09/12/2025	08:14:45.725	647		2.32
			647	2.32
			647	2.32
09/12/2025	08:14:09.728	1 358		2.33
			358	2.33
			988	2.33
			1 000	2.33
			170	2.33
			200	2.33
09/12/2025	08:12:53.384	535		2.332
			535	2.332
			535	2.332
09/12/2025	08:12:00.469	642		2.334
			642	2.334
			642	2.334
09/12/2025	08:11:01.328	300		2.336
			300	2.336
			300	2.336
09/12/2025	08:10:09.462	647		2.32
			647	2.32
			647	2.32
09/12/2025	08:02:26.494	1 000		2.336
			1 000	2.336
			1 000	2.336
09/12/2025	08:01:22.305	1 288		2.338
			1 288	2.338
			1 288	2.338
09/12/2025	07:57:28.898	600		2.328
			600	2.328
			600	2.328
09/12/2025	07:49:40.171	1 000		2.322
			1 000	2.322
			1 000	2.322
09/12/2025	07:49:24.620	1 000		2.324
			1 000	2.324
			1 000	2.324
09/12/2025	07:47:04.127	2 000		2.302
			2 000	2.302
			2 000	2.302
09/12/2025	07:45:18.035	200		2.328
			200	2.328
			200	2.328
09/12/2025	07:42:06.283	749		2.328
			749	2.328
			749	2.328
09/12/2025	07:37:46.735	2 000		2.318
			2 000	2.318
			2 000	2.318
09/12/2025	07:37:39.300	2 000		2.316
			2 000	2.316
			2 000	2.316
09/12/2025	07:34:05.587	1 000		2.318
			1 000	2.318
			1 000	2.318
09/12/2025	07:32:18.908	500		2.318
			500	2.318
			500	2.318
09/12/2025	07:31:44.255	2 000		2.312
			2 000	2.312
			2 000	2.312
09/12/2025	07:31:22.574	2 000		2.31
			2 000	2.31
			2 000	2.31
09/12/2025	07:30:31.131	2 200		2.30
			1 750	2.30
			2 200	2.30
			450	2.30
09/12/2025	07:30:25.874	33 753		2.30
			100	2.30
			20	2.30
			1 000	2.30
			50	2.30
			500	2.30
			2 000	2.30
			20 000	2.30
			1 000	2.30
			450	2.30
			7 700	2.30
			434	2.30
			400	2.30
			40	2.30
			1 000	2.30
			40	2.30
			400	2.30
			425	2.30
			5 893	2.30
			1 250	2.30
			53	2.30
			2 800	2.30
			3 000	2.30
			100	2.30
			500	2.30
			418	2.30
			30	2.30
			2 000	2.30
			580	2.30
			500	2.30
			4 000	2.30
			600	2.30
			1 000	2.30
			3 000	2.30
			2 500	2.30
			350	2.30
			60	2.30
			100	2.30
			413	2.30
			500	2.30
			2 000	2.30
			300	2.30

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: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice