Tradegate Exchange

First Majestic Silver Corp.

261

245

14.66

Date	Time	Volume	Order Volume	Price
30/12/2025	13:58:44.080	33		14.66
			33	14.66
			33	14.66
30/12/2025	13:56:46.211	700		14.63
			700	14.63
			700	14.63
30/12/2025	13:56:41.646	400		14.57
			400	14.57
			400	14.57
30/12/2025	13:56:22.832	50		14.64
			50	14.64
			50	14.64
30/12/2025	13:54:55.323	700		14.655
			700	14.655
			700	14.655
30/12/2025	13:54:30.754	10		14.655
			10	14.655
			10	14.655
30/12/2025	13:54:13.965	140		14.655
			140	14.655
			140	14.655
30/12/2025	13:52:04.087	225		14.655
			225	14.655
			225	14.655
30/12/2025	13:51:00.745	50		14.655
			50	14.655
			50	14.655
30/12/2025	13:47:55.097	100		14.655
			100	14.655
			100	14.655
30/12/2025	13:47:01.006	420		14.64
			420	14.64
			420	14.64
30/12/2025	13:44:37.554	600		14.655
			600	14.655
			600	14.655
30/12/2025	13:43:53.345	500		14.605
			500	14.605
			500	14.605
30/12/2025	13:43:00.927	100		14.65
			100	14.65
			100	14.65
30/12/2025	13:39:26.086	35		14.655
			35	14.655
			35	14.655
30/12/2025	13:38:59.979	341		14.645
			341	14.645
			341	14.645
30/12/2025	13:37:37.491	544		14.63
			544	14.63
			544	14.63
30/12/2025	13:37:34.643	400		14.62
			400	14.62
			400	14.62
30/12/2025	13:37:27.362	2 000		14.615
			2 000	14.615
			2 000	14.615
30/12/2025	13:35:13.711	900		14.615
			900	14.615
			900	14.615
30/12/2025	13:34:24.267	200		14.615
			200	14.615
			200	14.615
30/12/2025	13:31:01.779	100		14.615
			100	14.615
			100	14.615
30/12/2025	13:30:54.012	700		14.615
			700	14.615
			700	14.615
30/12/2025	13:27:56.079	112		14.615
			112	14.615
			112	14.615
30/12/2025	13:27:37.576	340		14.615
			340	14.615
			340	14.615
30/12/2025	13:25:30.317	70		14.615
			70	14.615
			70	14.615
30/12/2025	13:24:37.263	410		14.545
			410	14.545
			410	14.545
30/12/2025	13:23:46.046	325		14.615
			325	14.615
			325	14.615
30/12/2025	13:22:52.713	2		14.545
			2	14.545
			2	14.545
30/12/2025	13:19:54.054	50		14.615
			50	14.615
			50	14.615
30/12/2025	13:19:19.808	900		14.545
			900	14.545
			900	14.545
30/12/2025	13:17:04.210	899		14.535
			899	14.535
			799	14.535
			100	14.535
30/12/2025	13:16:43.684	15		14.615
			15	14.615
			15	14.615
30/12/2025	13:16:43.627	1 718		14.615
			500	14.615
			1 718	14.615
			1 218	14.615
30/12/2025	13:15:37.899	600		14.585
			600	14.585
			600	14.585
30/12/2025	13:14:41.635	50		14.58
			50	14.58
			50	14.58
30/12/2025	13:14:30.186	300		14.51
			300	14.51
			300	14.51
30/12/2025	13:12:16.338	200		14.51
			200	14.51
			200	14.51
30/12/2025	13:02:00.556	200		14.56
			200	14.56
			200	14.56
30/12/2025	12:59:12.081	4		14.54
			4	14.54
			4	14.54
30/12/2025	12:57:32.609	881		14.54
			881	14.54
			881	14.54
30/12/2025	12:56:31.028	172		14.55
			172	14.55
			172	14.55
30/12/2025	12:49:41.545	300		14.45
			300	14.45
			300	14.45
30/12/2025	12:40:52.049	8		14.545
			8	14.545
			8	14.545
30/12/2025	12:34:42.040	1 750		14.585
			1 750	14.585
			1 750	14.585
30/12/2025	12:32:40.012	14		14.495
			14	14.495
			14	14.495
30/12/2025	12:26:39.586	310		14.485
			310	14.485
			310	14.485
30/12/2025	12:25:02.537	186		14.485
			186	14.485
			186	14.485
30/12/2025	12:21:43.433	40		14.545
			40	14.545
			40	14.545
30/12/2025	12:21:35.711	25		14.50
			25	14.50
			25	14.50
30/12/2025	12:21:32.297	100		14.53
			100	14.53
			100	14.53
30/12/2025	12:21:27.907	250		14.545
			250	14.545
			250	14.545
30/12/2025	12:15:17.802	1 298		14.51
			1 298	14.51
			1 298	14.51
30/12/2025	12:14:39.870	1		14.55
			1	14.55
			1	14.55
30/12/2025	12:14:32.015	3		14.55
			3	14.55
			3	14.55
30/12/2025	12:14:26.978	5		14.55
			5	14.55
			5	14.55
30/12/2025	12:12:23.040	105		14.55
			105	14.55
			105	14.55
30/12/2025	12:09:04.177	2		14.585
			2	14.585
			2	14.585
30/12/2025	12:08:14.713	1		14.585
			1	14.585
			1	14.585
30/12/2025	12:06:00.696	250		14.505
			250	14.505
			250	14.505
30/12/2025	12:02:49.463	1 200		14.505
			1 200	14.505
			1 200	14.505
30/12/2025	11:59:58.806	100		14.545
			100	14.545
			100	14.545
30/12/2025	11:59:47.814	400		14.545
			400	14.545
			400	14.545
30/12/2025	11:56:45.390	140		14.545
			140	14.545
			140	14.545
30/12/2025	11:55:45.613	100		14.545
			100	14.545
			100	14.545
30/12/2025	11:46:41.985	150		14.585
			150	14.585
			150	14.585
30/12/2025	11:43:47.572	800		14.585
			800	14.585
			800	14.585
30/12/2025	11:42:26.241	80		14.585
			80	14.585
			80	14.585
30/12/2025	11:42:21.364	675		14.585
			675	14.585
			675	14.585
30/12/2025	11:41:35.640	800		14.52
			800	14.52
			800	14.52
30/12/2025	11:40:44.882	450		14.52
			450	14.52
			450	14.52
30/12/2025	11:32:24.116	2 000		14.585
			2 000	14.585
			2 000	14.585
30/12/2025	11:31:43.285	300		14.53
			300	14.53
			300	14.53
30/12/2025	11:31:06.257	10		14.585
			10	14.585
			10	14.585
30/12/2025	11:30:52.292	99		14.515
			99	14.515
			99	14.515
30/12/2025	11:30:48.021	1 000		14.50
			1 000	14.50
			1 000	14.50
30/12/2025	11:30:39.653	30		14.44
			30	14.44
			30	14.44
30/12/2025	11:24:15.243	28		14.495
			28	14.495
			28	14.495
30/12/2025	11:23:51.496	250		14.495
			250	14.495
			250	14.495
30/12/2025	11:23:44.338	270		14.495
			270	14.495
			270	14.495
30/12/2025	11:21:02.691	250		14.425
			250	14.425
			250	14.425
30/12/2025	11:18:52.111	300		14.495
			300	14.495
			300	14.495
30/12/2025	11:18:36.908	550		14.495
			550	14.495
			550	14.495
30/12/2025	11:17:40.198	415		14.495
			415	14.495
			415	14.495
30/12/2025	11:17:17.912	100		14.495
			100	14.495
			100	14.495
30/12/2025	11:16:37.711	100		14.495
			100	14.495
			100	14.495
30/12/2025	11:07:51.966	100		14.44
			100	14.44
			100	14.44
30/12/2025	11:07:36.915	500		14.495
			500	14.495
			500	14.495
30/12/2025	11:04:21.475	250		14.495
			250	14.495
			250	14.495
30/12/2025	11:02:14.149	60		14.495
			60	14.495
			60	14.495
30/12/2025	10:59:50.795	100		14.495
			100	14.495
			100	14.495
30/12/2025	10:58:45.950	200		14.495
			200	14.495
			200	14.495
30/12/2025	10:56:36.014	693		14.45
			693	14.45
			693	14.45
30/12/2025	10:54:30.381	340		14.525
			340	14.525
			340	14.525
30/12/2025	10:48:52.978	1 482		14.53
			1 393	14.53
			1 482	14.53
			89	14.53
30/12/2025	10:48:27.102	2 518		14.525
			2 518	14.525
			2 000	14.525
			518	14.525
30/12/2025	10:46:19.249	350		14.525
			350	14.525
			350	14.525
30/12/2025	10:46:08.509	40		14.525
			40	14.525
			40	14.525
30/12/2025	10:45:55.638	197		14.44
			197	14.44
			187	14.44
			10	14.44
30/12/2025	10:38:36.917	125		14.445
			125	14.445
			125	14.445
30/12/2025	10:37:33.170	30		14.52
			30	14.52
			30	14.52
30/12/2025	10:36:27.408	150		14.52
			150	14.52
			150	14.52
30/12/2025	10:34:33.517	500		14.515
			500	14.515
			500	14.515
30/12/2025	10:34:09.190	294		14.415
			294	14.415
			294	14.415
30/12/2025	10:33:09.289	100		14.515
			100	14.515
			100	14.515
30/12/2025	10:31:10.472	2		14.405
			2	14.405
			2	14.405
30/12/2025	10:29:58.057	34		14.465
			34	14.465
			34	14.465
30/12/2025	10:28:04.427	300		14.50
			300	14.50
			300	14.50
30/12/2025	10:25:47.983	1 400		14.50
			1 400	14.50
			1 400	14.50
30/12/2025	10:24:33.676	350		14.55
			350	14.55
			329	14.55
			21	14.55
30/12/2025	10:20:47.258	287		14.505
			287	14.505
			287	14.505
30/12/2025	10:18:39.686	500		14.47
			500	14.47
			500	14.47
30/12/2025	10:18:36.396	750		14.47
			750	14.47
			750	14.47
30/12/2025	10:17:57.363	50		14.47
			50	14.47
			50	14.47
30/12/2025	10:17:48.049	60		14.535
			60	14.535
			60	14.535
30/12/2025	10:17:43.960	15		14.535
			15	14.535
			15	14.535
30/12/2025	10:17:26.719	135		14.48
			135	14.48
			135	14.48
30/12/2025	10:17:18.235	1 000		14.535
			1 000	14.535
			1 000	14.535
30/12/2025	10:17:14.474	200		14.535
			200	14.535
			200	14.535
30/12/2025	10:14:41.161	200		14.535
			200	14.535
			200	14.535
30/12/2025	10:12:39.860	10		14.455
			10	14.455
			10	14.455
30/12/2025	10:10:31.857	20		14.405
			20	14.405
			20	14.405
30/12/2025	10:08:34.474	800		14.515
			800	14.515
			800	14.515
30/12/2025	10:04:16.381	40		14.455
			40	14.455
			40	14.455
30/12/2025	10:03:26.682	140		14.45
			140	14.45
			140	14.45
30/12/2025	10:03:24.263	33		14.44
			33	14.44
			33	14.44
30/12/2025	10:00:55.543	1		14.445
			1	14.445
			1	14.445
30/12/2025	10:00:30.436	3 000		14.455
			350	14.455
			2 650	14.455
			3 000	14.455
30/12/2025	09:58:58.125	140		14.46
			140	14.46
			140	14.46
30/12/2025	09:55:52.999	350		14.455
			350	14.455
			350	14.455
30/12/2025	09:54:37.256	150		14.455
			150	14.455
			150	14.455
30/12/2025	09:51:18.777	3 000		14.455
			3 000	14.455
			3 000	14.455
30/12/2025	09:46:01.894	200		14.545
			200	14.545
			200	14.545
30/12/2025	09:42:29.068	1 626		14.545
			1 626	14.545
			1 626	14.545
30/12/2025	09:40:55.078	50		14.545
			50	14.545
			50	14.545
30/12/2025	09:40:37.718	300		14.455
			300	14.455
			300	14.455
30/12/2025	09:39:53.728	3 500		14.495
			3 500	14.495
			3 500	14.495
30/12/2025	09:39:41.706	3 000		14.49
			3 000	14.49
			3 000	14.49
30/12/2025	09:39:13.140	3 000		14.49
			3 000	14.49
			3 000	14.49
30/12/2025	09:38:44.969	36		14.45
			36	14.45
			36	14.45
30/12/2025	09:38:41.680	1 250		14.445
			1 250	14.445
			1 250	14.445
30/12/2025	09:38:38.788	150		14.445
			150	14.445
			150	14.445
30/12/2025	09:37:51.879	1 300		14.445
			1 300	14.445
			1 300	14.445
30/12/2025	09:36:57.499	200		14.49
			200	14.49
			200	14.49
30/12/2025	09:36:52.151	45		14.49
			45	14.49
			45	14.49
30/12/2025	09:36:14.058	146		14.445
			146	14.445
			146	14.445
30/12/2025	09:35:40.864	206		14.49
			206	14.49
			206	14.49
30/12/2025	09:31:13.438	500		14.49
			500	14.49
			500	14.49
30/12/2025	09:31:01.839	99		14.465
			99	14.465
			99	14.465
30/12/2025	09:30:57.443	689		14.49
			689	14.49
			689	14.49
30/12/2025	09:30:21.733	2 000		14.505
			2 000	14.505
			2 000	14.505
30/12/2025	09:28:25.172	1 600		14.505
			1 600	14.505
			1 600	14.505
30/12/2025	09:28:22.202	200		14.545
			200	14.545
			200	14.545
30/12/2025	09:23:24.708	50		14.545
			50	14.545
			50	14.545
30/12/2025	09:22:34.365	32		14.505
			32	14.505
			32	14.505
30/12/2025	09:21:57.933	85		14.505
			85	14.505
			85	14.505
30/12/2025	09:19:40.798	150		14.545
			150	14.545
			150	14.545
30/12/2025	09:19:38.059	200		14.545
			200	14.545
			200	14.545
30/12/2025	09:16:29.336	500		14.545
			500	14.545
			500	14.545
30/12/2025	09:15:52.089	15		14.47
			15	14.47
			15	14.47
30/12/2025	09:14:48.573	200		14.545
			200	14.545
			200	14.545
30/12/2025	09:10:04.293	710		14.545
			710	14.545
			710	14.545
30/12/2025	09:09:45.937	150		14.545
			150	14.545
			150	14.545
30/12/2025	09:06:20.941	200		14.545
			200	14.545
			200	14.545
30/12/2025	09:06:15.414	25		14.545
			25	14.545
			25	14.545
30/12/2025	09:04:27.736	1 100		14.455
			1 100	14.455
			1 100	14.455
30/12/2025	09:02:49.742	100		14.46
			100	14.46
			100	14.46
30/12/2025	09:02:06.115	2 500		14.455
			2 500	14.455
			2 500	14.455
30/12/2025	09:02:03.416	70		14.455
			70	14.455
			70	14.455
30/12/2025	09:01:46.207	250		14.545
			250	14.545
			250	14.545
30/12/2025	09:00:27.972	1		14.545
			1	14.545
			1	14.545
30/12/2025	09:00:25.319	99		14.535
			99	14.535
			99	14.535
30/12/2025	09:00:21.603	10		14.51
			10	14.51
			10	14.51
30/12/2025	09:00:19.464	78		14.525
			78	14.525
			78	14.525
30/12/2025	09:00:12.318	710		14.52
			710	14.52
			710	14.52
30/12/2025	08:56:33.154	500		14.53
			500	14.53
			500	14.53
30/12/2025	08:51:43.200	680		14.51
			680	14.51
			680	14.51
30/12/2025	08:51:40.700	1 000		14.495
			1 000	14.495
			1 000	14.495
30/12/2025	08:51:25.358	700		14.495
			700	14.495
			700	14.495
30/12/2025	08:51:18.375	2 000		14.49
			2 000	14.49
			2 000	14.49
30/12/2025	08:49:28.223	1 725		14.49
			1 725	14.49
			1 725	14.49
30/12/2025	08:48:38.601	345		14.49
			345	14.49
			345	14.49
30/12/2025	08:48:02.305	200		14.49
			200	14.49
			200	14.49
30/12/2025	08:47:57.256	2 000		14.49
			2 000	14.49
			2 000	14.49
30/12/2025	08:45:46.552	99		14.48
			99	14.48
			99	14.48
30/12/2025	08:45:44.375	100		14.45
			100	14.45
			100	14.45
30/12/2025	08:42:55.148	5		14.445
			5	14.445
			5	14.445
30/12/2025	08:36:52.815	100		14.445
			100	14.445
			100	14.445
30/12/2025	08:34:41.315	150		14.405
			150	14.405
			150	14.405
30/12/2025	08:31:25.881	200		14.395
			200	14.395
			200	14.395
30/12/2025	08:30:24.075	30		14.445
			30	14.445
			30	14.445
30/12/2025	08:27:17.228	225		14.385
			225	14.385
			225	14.385
30/12/2025	08:24:06.407	75		14.45
			75	14.45
			75	14.45
30/12/2025	08:22:49.728	500		14.45
			500	14.45
			500	14.45
30/12/2025	08:21:02.117	14		14.465
			14	14.465
			14	14.465
30/12/2025	08:18:36.564	1		14.465
			1	14.465
			1	14.465
30/12/2025	08:17:59.014	9		14.365
			9	14.365
			9	14.365
30/12/2025	08:17:56.117	70		14.45
			70	14.45
			70	14.45
30/12/2025	08:16:11.429	100		14.475
			100	14.475
			100	14.475
30/12/2025	08:15:44.066	10		14.475
			10	14.475
			10	14.475
30/12/2025	08:14:24.458	336		14.455
			336	14.455
			336	14.455
30/12/2025	08:11:43.135	12		14.475
			12	14.475
			12	14.475
30/12/2025	08:08:34.835	100		14.425
			100	14.425
			100	14.425
30/12/2025	08:08:06.547	200		14.42
			200	14.42
			200	14.42
30/12/2025	08:07:53.801	69		14.42
			69	14.42
			69	14.42
30/12/2025	08:05:46.364	69		14.45
			69	14.45
			69	14.45
30/12/2025	08:05:16.281	150		14.45
			150	14.45
			150	14.45
30/12/2025	08:03:19.088	300		14.45
			300	14.45
			300	14.45
30/12/2025	08:01:45.971	500		14.48
			500	14.48
			500	14.48
30/12/2025	08:01:23.121	100		14.48
			100	14.48
			100	14.48
30/12/2025	08:00:50.616	100		14.48
			100	14.48
			100	14.48
30/12/2025	07:59:38.085	500		14.40
			500	14.40
			500	14.40
30/12/2025	07:59:34.150	100		14.415
			100	14.415
			100	14.415
30/12/2025	07:59:30.725	400		14.545
			400	14.545
			400	14.545
30/12/2025	07:58:50.481	400		14.50
			400	14.50
			400	14.50
30/12/2025	07:56:30.652	100		14.415
			100	14.415
			100	14.415
30/12/2025	07:52:33.975	50		14.45
			50	14.45
			50	14.45
30/12/2025	07:51:38.163	5 600		14.40
			5 600	14.40
			5 600	14.40
30/12/2025	07:51:32.473	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:51:31.923	500		14.395
			500	14.395
			500	14.395
30/12/2025	07:51:29.057	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:51:26.875	50		14.345
			50	14.345
			50	14.345
30/12/2025	07:51:23.976	1 800		14.40
			1 800	14.40
			1 800	14.40
30/12/2025	07:51:11.679	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:51:08.566	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:50:57.482	2 500		14.40
			1 500	14.40
			1 000	14.40
			2 500	14.40
30/12/2025	07:50:49.780	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:50:45.864	1 000		14.395
			1 000	14.395
			1 000	14.395
30/12/2025	07:50:40.836	3 000		14.395
			3 000	14.395
			3 000	14.395
30/12/2025	07:50:18.762	3 100		14.405
			3 100	14.405
			3 000	14.405
			100	14.405
30/12/2025	07:49:23.615	300		14.615
			300	14.615
			300	14.615
30/12/2025	07:44:17.335	160		14.405
			160	14.405
			160	14.405
30/12/2025	07:41:48.190	460		14.485
			460	14.485
			460	14.485
30/12/2025	07:41:43.780	75		14.55
			75	14.55
			75	14.55
30/12/2025	07:41:30.862	2 000		14.555
			2 000	14.555
			2 000	14.555
30/12/2025	07:40:52.064	3 750		14.55
			250	14.55
			2 500	14.55
			1 000	14.55
			3 750	14.55
30/12/2025	07:40:41.270	200		14.52
			200	14.52
			200	14.52
30/12/2025	07:40:30.811	200		14.52
			200	14.52
			200	14.52
30/12/2025	07:40:26.076	2 000		14.515
			2 000	14.515
			2 000	14.515
30/12/2025	07:38:57.542	200		14.515
			200	14.515
			200	14.515
30/12/2025	07:36:47.495	2 000		14.515
			2 000	14.515
			2 000	14.515
30/12/2025	07:36:30.023	100		14.515
			100	14.515
			100	14.515
30/12/2025	07:34:40.183	1 000		14.42
			1 000	14.42
			1 000	14.42
30/12/2025	07:34:32.420	504		14.45
			504	14.45
			504	14.45
30/12/2025	07:31:19.277	683		14.455
			51	14.455
			612	14.455
			20	14.455
			402	14.455
			100	14.455
			99	14.455
			47	14.455
			35	14.455

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
12AM ‘til 12AM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice