Fresnillo PLC

234

215

37.98

Date Time Volume Order Volume Price
23/12/2025 21:57:56.989 250   37.98
      250 37.98
      250 37.98
23/12/2025 21:57:54.503 718   38.00
      60 38.00
      718 38.00
      658 38.00
23/12/2025 21:57:31.494 140   38.02
      140 38.02
      140 38.02
23/12/2025 21:55:10.112 100   38.26
      100 38.26
      100 38.26
23/12/2025 21:51:32.555 500   38.18
      500 38.18
      500 38.18
23/12/2025 21:49:44.819 100   38.16
      100 38.16
      100 38.16
23/12/2025 21:46:56.891 100   38.16
      100 38.16
      100 38.16
23/12/2025 21:36:26.148 50   38.16
      50 38.16
      50 38.16
23/12/2025 21:27:02.416 100   38.16
      100 38.16
      100 38.16
23/12/2025 21:22:12.799 3   38.16
      3 38.16
      3 38.16
23/12/2025 20:55:34.964 27   38.16
      27 38.16
      27 38.16
23/12/2025 20:53:55.801 60   38.02
      60 38.02
      60 38.02
23/12/2025 20:53:42.879 140   38.02
      140 38.02
      140 38.02
23/12/2025 20:29:46.239 18   38.02
      18 38.02
      18 38.02
23/12/2025 20:29:38.002 57   38.16
      57 38.16
      57 38.16
23/12/2025 20:29:19.085 143   38.16
      143 38.16
      6 38.16
      137 38.16
23/12/2025 20:19:45.029 50   38.16
      50 38.16
      50 38.16
23/12/2025 20:19:29.008 17   38.16
      17 38.16
      17 38.16
23/12/2025 19:58:50.631 26   38.28
      26 38.28
      26 38.28
23/12/2025 19:33:29.208 3   38.28
      3 38.28
      3 38.28
23/12/2025 19:09:54.822 50   38.28
      50 38.28
      50 38.28
23/12/2025 18:53:44.851 21   38.28
      21 38.28
      21 38.28
23/12/2025 18:52:49.269 15   38.28
      15 38.28
      15 38.28
23/12/2025 18:45:18.822 113   38.02
      113 38.02
      100 38.02
      13 38.02
23/12/2025 18:44:55.899 132   37.98
      132 37.98
      132 37.98
23/12/2025 18:39:17.744 100   37.98
      100 37.98
      100 37.98
23/12/2025 18:28:37.545 50   37.98
      50 37.98
      50 37.98
23/12/2025 18:25:06.602 117   37.64
      117 37.64
      117 37.64
23/12/2025 18:13:35.380 25   37.98
      25 37.98
      25 37.98
23/12/2025 17:35:55.575 130   38.00
      130 38.00
      130 38.00
23/12/2025 17:27:30.033 500   37.76
      500 37.76
      500 37.76
23/12/2025 17:15:27.079 50   37.46
      50 37.46
      50 37.46
23/12/2025 17:11:11.107 80   37.42
      80 37.42
      80 37.42
23/12/2025 17:03:46.765 200   37.56
      200 37.56
      200 37.56
23/12/2025 17:03:46.727 200   37.54
      200 37.54
      200 37.54
23/12/2025 17:01:56.102 100   37.54
      100 37.54
      100 37.54
23/12/2025 17:01:37.660 200   37.54
      200 37.54
      200 37.54
23/12/2025 16:58:12.329 150   37.34
      150 37.34
      150 37.34
23/12/2025 16:49:23.494 269   37.34
      269 37.34
      269 37.34
23/12/2025 16:47:42.505 66   37.34
      66 37.34
      66 37.34
23/12/2025 16:47:42.413 3   37.34
      3 37.34
      3 37.34
23/12/2025 16:39:17.814 500   37.42
      500 37.42
      500 37.42
23/12/2025 16:38:52.221 500   37.40
      500 37.40
      500 37.40
23/12/2025 16:38:24.043 2 000   37.40
      2 000 37.40
      2 000 37.40
23/12/2025 16:38:06.077 500   37.42
      500 37.42
      500 37.42
23/12/2025 16:32:03.727 400   37.42
      400 37.42
      400 37.42
23/12/2025 16:31:16.261 18   37.54
      18 37.54
      18 37.54
23/12/2025 16:24:06.099 1   37.54
      1 37.54
      1 37.54
23/12/2025 16:23:26.537 1   37.42
      1 37.42
      1 37.42
23/12/2025 16:19:58.813 350   37.56
      350 37.56
      350 37.56
23/12/2025 16:17:47.965 80   37.54
      80 37.54
      80 37.54
23/12/2025 16:17:31.075 500   37.54
      500 37.54
      500 37.54
23/12/2025 16:17:01.648 40   37.68
      40 37.68
      40 37.68
23/12/2025 16:11:43.526 500   37.42
      500 37.42
      500 37.42
23/12/2025 16:09:24.186 4   37.42
      4 37.42
      4 37.42
23/12/2025 16:06:39.437 30   37.68
      30 37.68
      30 37.68
23/12/2025 16:04:01.214 179   37.42
      179 37.42
      179 37.42
23/12/2025 15:59:52.177 106   37.64
      106 37.64
      106 37.64
23/12/2025 15:57:10.457 255   37.72
      255 37.72
      255 37.72
23/12/2025 15:57:05.183 245   37.74
      245 37.74
      245 37.74
23/12/2025 15:57:05.128 255   37.74
      255 37.74
      255 37.74
23/12/2025 15:56:47.329 245   37.74
      245 37.74
      245 37.74
23/12/2025 15:56:42.546 245   37.70
      245 37.70
      245 37.70
23/12/2025 15:55:38.377 75   37.48
      75 37.48
      75 37.48
23/12/2025 15:53:20.707 250   37.56
      250 37.56
      250 37.56
23/12/2025 15:50:28.323 3   37.58
      3 37.58
      3 37.58
23/12/2025 15:50:07.885 1   37.88
      1 37.88
      1 37.88
23/12/2025 15:49:12.148 70   37.50
      70 37.50
      70 37.50
23/12/2025 15:45:40.548 500   37.52
      500 37.52
      500 37.52
23/12/2025 15:45:31.440 40   37.78
      40 37.78
      40 37.78
23/12/2025 15:38:08.076 170   37.58
      170 37.58
      170 37.58
23/12/2025 15:35:21.373 100   37.46
      100 37.46
      100 37.46
23/12/2025 15:35:19.889 100   37.50
      100 37.50
      100 37.50
23/12/2025 15:35:08.943 134   37.52
      134 37.52
      134 37.52
23/12/2025 15:33:32.202 250   37.60
      250 37.60
      250 37.60
23/12/2025 15:33:14.155 395   37.70
      145 37.70
      250 37.70
      395 37.70
23/12/2025 15:33:09.181 105   37.72
      105 37.72
      105 37.72
23/12/2025 15:32:58.019 395   37.72
      395 37.72
      395 37.72
23/12/2025 15:28:24.059 150   37.78
      150 37.78
      150 37.78
23/12/2025 15:28:21.805 1 908   37.86
      1 908 37.86
      1 908 37.86
23/12/2025 15:28:18.442 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:28:17.716 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:27:44.888 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:27:33.467 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:27:33.223 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:26:27.392 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:26:24.157 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:26:04.073 500   37.86
      500 37.86
      500 37.86
23/12/2025 15:20:31.608 60   37.82
      60 37.82
      60 37.82
23/12/2025 15:19:23.739 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:19:07.656 500   37.88
      500 37.88
      500 37.88
23/12/2025 15:14:10.283 150   37.80
      150 37.80
      150 37.80
23/12/2025 15:13:53.345 200   37.92
      200 37.92
      200 37.92
23/12/2025 15:07:27.325 30   37.92
      30 37.92
      30 37.92
23/12/2025 15:04:22.728 350   38.00
      350 38.00
      350 38.00
23/12/2025 14:58:01.161 120   37.92
      120 37.92
      120 37.92
23/12/2025 14:54:42.676 250   37.80
      250 37.80
      250 37.80
23/12/2025 14:54:28.122 250   37.82
      250 37.82
      250 37.82
23/12/2025 14:54:24.769 250   37.82
      250 37.82
      250 37.82
23/12/2025 14:50:21.307 10   37.82
      10 37.82
      10 37.82
23/12/2025 14:45:11.832 300   37.98
      300 37.98
      300 37.98
23/12/2025 14:44:31.750 500   37.92
      500 37.92
      500 37.92
23/12/2025 14:43:34.417 40   37.72
      40 37.72
      40 37.72
23/12/2025 14:32:54.505 1 177   37.96
      1 077 37.96
      1 177 37.96
      100 37.96
23/12/2025 14:31:17.001 500   37.98
      500 37.98
      500 37.98
23/12/2025 14:31:07.198 40   38.00
      40 38.00
      40 38.00
23/12/2025 14:30:13.774 90   37.72
      90 37.72
      90 37.72
23/12/2025 14:16:52.224 50   38.04
      50 38.04
      50 38.04
23/12/2025 14:13:51.552 100   37.74
      100 37.74
      100 37.74
23/12/2025 14:08:39.205 132   37.72
      132 37.72
      132 37.72
23/12/2025 13:55:34.908 54   37.98
      54 37.98
      54 37.98
23/12/2025 13:54:50.733 56   37.70
      56 37.70
      56 37.70
23/12/2025 13:51:01.521 53   37.96
      53 37.96
      53 37.96
23/12/2025 13:42:33.935 12   37.96
      12 37.96
      12 37.96
23/12/2025 13:41:18.680 500   37.64
      500 37.64
      500 37.64
23/12/2025 13:40:57.258 500   37.72
      500 37.72
      500 37.72
23/12/2025 13:38:29.346 70   37.90
      70 37.90
      70 37.90
23/12/2025 13:29:36.492 64   37.86
      64 37.86
      64 37.86
23/12/2025 13:25:55.561 30   37.84
      30 37.84
      30 37.84
23/12/2025 13:22:50.753 30   37.80
      30 37.80
      30 37.80
23/12/2025 13:22:18.210 35   37.60
      35 37.60
      35 37.60
23/12/2025 13:20:40.801 133   37.80
      133 37.80
      133 37.80
23/12/2025 13:19:25.734 350   37.98
      350 37.98
      350 37.98
23/12/2025 13:19:00.173 150   38.00
      150 38.00
      150 38.00
23/12/2025 13:19:00.086 150   37.98
      150 37.98
      150 37.98
23/12/2025 13:16:15.233 100   37.64
      100 37.64
      100 37.64
23/12/2025 13:14:39.378 50   37.84
      50 37.84
      50 37.84
23/12/2025 13:10:40.373 39   37.56
      39 37.56
      39 37.56
23/12/2025 12:59:08.934 500   37.56
      500 37.56
      500 37.56
23/12/2025 12:56:53.021 700   37.78
      700 37.78
      700 37.78
23/12/2025 12:55:23.202 500   37.80
      500 37.80
      500 37.80
23/12/2025 12:52:51.174 500   37.54
      500 37.54
      500 37.54
23/12/2025 12:51:40.502 50   37.78
      50 37.78
      50 37.78
23/12/2025 12:38:00.501 26   37.76
      26 37.76
      26 37.76
23/12/2025 12:37:34.937 5   37.76
      5 37.76
      5 37.76
23/12/2025 12:34:19.469 270   37.76
      270 37.76
      270 37.76
23/12/2025 12:30:49.857 33   37.48
      33 37.48
      33 37.48
23/12/2025 12:29:44.987 500   37.48
      500 37.48
      500 37.48
23/12/2025 12:08:13.266 30   37.76
      30 37.76
      30 37.76
23/12/2025 12:03:26.113 26   37.54
      26 37.54
      26 37.54
23/12/2025 12:02:41.294 55   37.56
      55 37.56
      55 37.56
23/12/2025 12:02:12.931 323   37.82
      323 37.82
      323 37.82
23/12/2025 12:02:12.613 500   37.82
      500 37.82
      500 37.82
23/12/2025 12:01:05.116 500   37.76
      500 37.76
      500 37.76
23/12/2025 11:58:47.292 500   37.56
      500 37.56
      500 37.56
23/12/2025 11:51:31.767 3   37.50
      3 37.50
      3 37.50
23/12/2025 11:48:17.577 200   37.50
      200 37.50
      200 37.50
23/12/2025 11:48:13.158 35   37.78
      35 37.78
      35 37.78
23/12/2025 11:43:39.829 27   37.66
      27 37.66
      27 37.66
23/12/2025 11:40:44.368 100   37.44
      100 37.44
      100 37.44
23/12/2025 11:18:46.748 100   37.76
      100 37.76
      100 37.76
23/12/2025 11:17:33.212 50   37.76
      50 37.76
      50 37.76
23/12/2025 11:06:57.184 97   37.76
      97 37.76
      97 37.76
23/12/2025 11:06:41.481 50   37.48
      50 37.48
      50 37.48
23/12/2025 10:49:44.785 270   37.42
      270 37.42
      270 37.42
23/12/2025 10:47:43.953 125   37.60
      125 37.60
      125 37.60
23/12/2025 10:47:38.732 500   37.66
      500 37.66
      500 37.66
23/12/2025 10:46:23.599 500   37.72
      500 37.72
      500 37.72
23/12/2025 10:26:52.259 6   37.62
      6 37.62
      6 37.62
23/12/2025 10:23:29.228 70   37.62
      70 37.62
      70 37.62
23/12/2025 10:20:07.987 10   37.90
      10 37.90
      10 37.90
23/12/2025 10:17:28.966 7   37.90
      7 37.90
      7 37.90
23/12/2025 10:11:52.276 12   37.86
      12 37.86
      12 37.86
23/12/2025 10:10:19.227 25   37.86
      25 37.86
      25 37.86
23/12/2025 10:10:08.428 28   37.80
      28 37.80
      28 37.80
23/12/2025 10:08:53.076 2 000   37.74
      2 000 37.74
      2 000 37.74
23/12/2025 10:08:43.229 500   37.76
      500 37.76
      500 37.76
23/12/2025 10:07:35.230 200   37.88
      200 37.88
      200 37.88
23/12/2025 10:06:37.176 50   37.76
      50 37.76
      50 37.76
23/12/2025 10:00:31.915 1   37.76
      1 37.76
      1 37.76
23/12/2025 09:57:41.605 200   37.84
      200 37.84
      200 37.84
23/12/2025 09:57:34.198 100   37.84
      100 37.84
      100 37.84
23/12/2025 09:56:22.138 172   37.76
      172 37.76
      172 37.76
23/12/2025 09:53:02.120 500   37.76
      500 37.76
      500 37.76
23/12/2025 09:45:29.373 30   37.90
      30 37.90
      30 37.90
23/12/2025 09:45:23.372 19   37.90
      19 37.90
      19 37.90
23/12/2025 09:45:23.178 200   37.90
      200 37.90
      200 37.90
23/12/2025 09:45:23.014 200   37.90
      200 37.90
      200 37.90
23/12/2025 09:45:18.434 700   37.90
      700 37.90
      200 37.90
      500 37.90
23/12/2025 09:44:31.405 200   37.90
      200 37.90
      200 37.90
23/12/2025 09:43:25.161 129   37.90
      9 37.90
      120 37.90
      129 37.90
23/12/2025 09:34:56.230 17   37.62
      17 37.62
      17 37.62
23/12/2025 09:34:35.493 133   37.62
      133 37.62
      133 37.62
23/12/2025 09:32:25.295 50   37.62
      50 37.62
      50 37.62
23/12/2025 09:31:31.119 80   37.62
      80 37.62
      80 37.62
23/12/2025 09:31:19.082 300   37.70
      300 37.70
      300 37.70
23/12/2025 09:30:46.394 200   37.72
      200 37.72
      200 37.72
23/12/2025 09:30:28.336 6   37.98
      6 37.98
      6 37.98
23/12/2025 09:30:10.009 31   37.98
      31 37.98
      31 37.98
23/12/2025 09:21:50.250 450   38.10
      450 38.10
      450 38.10
23/12/2025 09:19:25.032 3 860   38.22
      3 860 38.22
      3 860 38.22
23/12/2025 09:17:47.165 225   38.22
      225 38.22
      200 38.22
      25 38.22
23/12/2025 09:06:43.816 40   37.80
      40 37.80
      40 37.80
23/12/2025 09:06:09.819 200   37.72
      200 37.72
      200 37.72
23/12/2025 09:04:54.116 13   37.68
      13 37.68
      13 37.68
23/12/2025 09:04:08.960 153   37.68
      20 37.68
      153 37.68
      133 37.68
23/12/2025 09:03:21.525 200   37.66
      200 37.66
      200 37.66
23/12/2025 09:01:03.797 425   37.44
      240 37.44
      185 37.44
      125 37.44
      300 37.44
23/12/2025 09:01:02.793 200   37.44
      200 37.44
      200 37.44
23/12/2025 09:00:59.799 39   37.64
      30 37.64
      39 37.64
      9 37.64
23/12/2025 09:00:59.331 200   37.64
      200 37.64
      200 37.64
23/12/2025 09:00:59.197 200   37.64
      200 37.64
      200 37.64
23/12/2025 09:00:58.895 200   37.64
      200 37.64
      200 37.64
23/12/2025 09:00:56.991 200   37.64
      200 37.64
      50 37.64
      20 37.64
      130 37.64
23/12/2025 08:56:00.149 100   38.54
      100 38.54
      100 38.54
23/12/2025 08:55:42.595 500   38.10
      500 38.10
      500 38.10
23/12/2025 08:22:55.209 2   38.22
      2 38.22
      2 38.22
23/12/2025 08:21:18.961 21   38.22
      21 38.22
      21 38.22
23/12/2025 08:05:05.677 80   38.18
      80 38.18
      80 38.18
23/12/2025 08:00:25.064 1   38.18
      1 38.18
      1 38.18
23/12/2025 07:59:09.044 50   38.18
      50 38.18
      50 38.18
23/12/2025 07:51:24.723 500   38.18
      500 38.18
      500 38.18
23/12/2025 07:38:40.998 6   38.16
      6 38.16
      6 38.16
23/12/2025 07:36:25.159 31   38.02
      31 38.02
      31 38.02
23/12/2025 07:30:13.093 5   38.26
      5 38.26
      5 38.26
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)