Tradegate BSX

First Majestic Silver Corp.

760

630

17.63

Date	Time	Volume	Order Volume	Price
15/05/2026	21:57:59.803	40		17.63
			40	17.63
			40	17.63
15/05/2026	21:55:19.485	500		17.54
			500	17.54
			500	17.54
15/05/2026	21:52:44.112	70		17.64
			70	17.64
			70	17.64
15/05/2026	21:52:27.457	100		17.64
			100	17.64
			100	17.64
15/05/2026	21:51:57.953	245		17.595
			245	17.595
			245	17.595
15/05/2026	21:51:49.957	1 000		17.665
			1 000	17.665
			1 000	17.665
15/05/2026	21:48:36.893	80		17.64
			80	17.64
			80	17.64
15/05/2026	21:48:17.938	100		17.64
			100	17.64
			100	17.64
15/05/2026	21:47:57.672	200		17.65
			200	17.65
			200	17.65
15/05/2026	21:47:33.179	113		17.64
			113	17.64
			113	17.64
15/05/2026	21:45:21.389	2 500		17.645
			2 500	17.645
			2 500	17.645
15/05/2026	21:44:56.685	3 500		17.645
			3 500	17.645
			3 500	17.645
15/05/2026	21:43:05.934	10		17.675
			10	17.675
			10	17.675
15/05/2026	21:33:49.371	1 000		17.655
			1 000	17.655
			1 000	17.655
15/05/2026	21:28:23.323	56		17.715
			56	17.715
			56	17.715
15/05/2026	21:24:42.292	103		17.70
			103	17.70
			103	17.70
15/05/2026	21:24:32.490	414		17.70
			414	17.70
			330	17.70
			84	17.70
15/05/2026	21:21:14.969	20		17.75
			20	17.75
			20	17.75
15/05/2026	21:19:45.492	103		17.71
			103	17.71
			103	17.71
15/05/2026	21:19:44.923	200		17.77
			200	17.77
			200	17.77
15/05/2026	21:16:44.447	35		17.755
			35	17.755
			35	17.755
15/05/2026	21:14:44.796	11		17.76
			11	17.76
			11	17.76
15/05/2026	21:13:56.038	50		17.75
			50	17.75
			50	17.75
15/05/2026	21:07:43.057	15		17.72
			15	17.72
			15	17.72
15/05/2026	21:07:35.816	900		17.73
			900	17.73
			900	17.73
15/05/2026	21:04:39.798	100		17.755
			100	17.755
			100	17.755
15/05/2026	20:58:00.899	1 000		17.78
			1 000	17.78
			1 000	17.78
15/05/2026	20:57:30.864	3		17.785
			3	17.785
			3	17.785
15/05/2026	20:52:20.094	17		17.785
			17	17.785
			17	17.785
15/05/2026	20:52:19.523	400		17.825
			400	17.825
			400	17.825
15/05/2026	20:45:43.149	70		17.82
			70	17.82
			70	17.82
15/05/2026	20:37:53.948	40		17.75
			40	17.75
			40	17.75
15/05/2026	20:37:40.625	25		17.75
			25	17.75
			25	17.75
15/05/2026	20:36:33.751	70		17.755
			70	17.755
			70	17.755
15/05/2026	20:35:24.674	70		17.685
			70	17.685
			3	17.685
			67	17.685
15/05/2026	20:31:36.748	100		17.71
			100	17.71
			100	17.71
15/05/2026	20:31:12.609	100		17.75
			100	17.75
			100	17.75
15/05/2026	20:24:55.625	1 000		17.82
			1 000	17.82
			1 000	17.82
15/05/2026	20:23:52.203	56		17.82
			56	17.82
			56	17.82
15/05/2026	20:22:51.154	75		17.81
			75	17.81
			75	17.81
15/05/2026	20:21:53.282	2 810		17.79
			2 810	17.79
			403	17.79
			2 407	17.79
15/05/2026	20:20:43.036	50		17.795
			50	17.795
			50	17.795
15/05/2026	20:16:44.802	250		17.80
			250	17.80
			250	17.80
15/05/2026	20:14:44.621	90		17.79
			90	17.79
			90	17.79
15/05/2026	20:13:15.691	3		17.80
			3	17.80
			3	17.80
15/05/2026	20:13:04.991	113		17.81
			113	17.81
			113	17.81
15/05/2026	20:12:30.775	80		17.81
			80	17.81
			80	17.81
15/05/2026	20:11:50.865	115		17.79
			115	17.79
			115	17.79
15/05/2026	20:05:49.284	15		17.89
			15	17.89
			15	17.89
15/05/2026	20:02:32.498	250		17.795
			250	17.795
			250	17.795
15/05/2026	20:00:28.096	140		17.835
			140	17.835
			140	17.835
15/05/2026	19:57:34.459	1 000		17.80
			1 000	17.80
			1 000	17.80
15/05/2026	19:57:24.237	1 000		17.825
			1 000	17.825
			1 000	17.825
15/05/2026	19:54:58.772	3		17.81
			3	17.81
			3	17.81
15/05/2026	19:53:45.913	319		17.825
			319	17.825
			319	17.825
15/05/2026	19:53:00.095	250		17.835
			250	17.835
			250	17.835
15/05/2026	19:48:49.554	5		17.86
			5	17.86
			5	17.86
15/05/2026	19:47:10.115	500		17.835
			500	17.835
			500	17.835
15/05/2026	19:42:47.975	50		17.81
			50	17.81
			50	17.81
15/05/2026	19:42:10.489	100		17.79
			100	17.79
			100	17.79
15/05/2026	19:42:08.417	150		17.79
			150	17.79
			150	17.79
15/05/2026	19:40:00.044	1 619		17.74
			1 619	17.74
			1 619	17.74
15/05/2026	19:39:35.011	200		17.74
			200	17.74
			200	17.74
15/05/2026	19:37:08.956	80		17.79
			80	17.79
			80	17.79
15/05/2026	19:37:04.786	100		17.795
			100	17.795
			100	17.795
15/05/2026	19:36:39.572	1 270		17.79
			1 270	17.79
			1 270	17.79
15/05/2026	19:36:05.811	250		17.79
			250	17.79
			250	17.79
15/05/2026	19:35:46.823	1 700		17.735
			1 700	17.735
			1 700	17.735
15/05/2026	19:34:30.465	1 700		17.69
			1 700	17.69
			1 700	17.69
15/05/2026	19:33:48.467	1 700		17.64
			1 700	17.64
			1 700	17.64
15/05/2026	19:32:22.040	1 700		17.65
			1 700	17.65
			1 700	17.65
15/05/2026	19:31:34.003	650		17.65
			650	17.65
			650	17.65
15/05/2026	19:30:53.375	100		17.70
			100	17.70
			100	17.70
15/05/2026	19:30:10.137	1 800		17.63
			1 800	17.63
			1 300	17.63
			500	17.63
15/05/2026	19:28:45.033	100		17.715
			100	17.715
			100	17.715
15/05/2026	19:28:12.695	1 700		17.68
			1 700	17.68
			1 700	17.68
15/05/2026	19:28:02.129	1 700		17.655
			1 700	17.655
			1 700	17.655
15/05/2026	19:27:48.356	1 800		17.64
			1 800	17.64
			1 800	17.64
15/05/2026	19:27:42.822	100		17.675
			100	17.675
			100	17.675
15/05/2026	19:27:22.918	100		17.675
			100	17.675
			100	17.675
15/05/2026	19:27:09.241	35		17.715
			35	17.715
			35	17.715
15/05/2026	19:26:54.122	1 700		17.67
			1 700	17.67
			1 700	17.67
15/05/2026	19:26:49.076	500		17.725
			500	17.725
			500	17.725
15/05/2026	19:26:11.239	1 700		17.67
			1 700	17.67
			1 700	17.67
15/05/2026	19:24:17.164	200		17.70
			50	17.70
			150	17.70
			200	17.70
15/05/2026	19:23:34.071	3		17.64
			3	17.64
			3	17.64
15/05/2026	19:22:50.540	3 000		17.57
			3 000	17.57
			3 000	17.57
15/05/2026	19:22:00.347	468		17.585
			468	17.585
			468	17.585
15/05/2026	19:21:28.046	12		17.64
			12	17.64
			12	17.64
15/05/2026	19:19:01.288	143		17.61
			143	17.61
			143	17.61
15/05/2026	19:18:52.959	284		17.615
			284	17.615
			284	17.615
15/05/2026	19:18:40.668	100		17.605
			100	17.605
			100	17.605
15/05/2026	19:17:27.154	122		17.57
			122	17.57
			122	17.57
15/05/2026	19:16:50.203	1 000		17.545
			1 000	17.545
			1 000	17.545
15/05/2026	19:16:41.767	100		17.55
			100	17.55
			100	17.55
15/05/2026	19:16:37.472	150		17.555
			150	17.555
			150	17.555
15/05/2026	19:16:04.779	57		17.59
			57	17.59
			57	17.59
15/05/2026	19:14:20.643	300		17.595
			300	17.595
			300	17.595
15/05/2026	19:13:32.573	240		17.59
			120	17.59
			240	17.59
			120	17.59
15/05/2026	19:13:21.453	1		17.535
			1	17.535
			1	17.535
15/05/2026	19:12:58.405	100		17.605
			100	17.605
			100	17.605
15/05/2026	19:12:54.688	150		17.60
			150	17.60
			150	17.60
15/05/2026	19:10:21.911	1		17.605
			1	17.605
			1	17.605
15/05/2026	19:08:47.195	618		17.60
			618	17.60
			618	17.60
15/05/2026	19:07:41.425	500		17.60
			500	17.60
			500	17.60
15/05/2026	19:05:51.954	300		17.55
			300	17.55
			300	17.55
15/05/2026	19:03:50.158	29		17.55
			29	17.55
			29	17.55
15/05/2026	19:02:45.356	12		17.545
			12	17.545
			12	17.545
15/05/2026	18:54:21.277	90		17.525
			90	17.525
			90	17.525
15/05/2026	18:53:49.538	50		17.525
			50	17.525
			50	17.525
15/05/2026	18:52:27.857	300		17.51
			300	17.51
			300	17.51
15/05/2026	18:52:24.692	46		17.52
			46	17.52
			46	17.52
15/05/2026	18:49:34.586	347		17.55
			347	17.55
			347	17.55
15/05/2026	18:48:14.883	80		17.565
			80	17.565
			80	17.565
15/05/2026	18:47:44.265	19		17.49
			19	17.49
			19	17.49
15/05/2026	18:47:06.173	171		17.555
			171	17.555
			171	17.555
15/05/2026	18:47:00.131	500		17.555
			500	17.555
			500	17.555
15/05/2026	18:44:27.926	100		17.55
			100	17.55
			100	17.55
15/05/2026	18:42:42.802	120		17.53
			120	17.53
			120	17.53
15/05/2026	18:39:01.392	345		17.49
			345	17.49
			345	17.49
15/05/2026	18:38:29.124	3		17.455
			3	17.455
			3	17.455
15/05/2026	18:38:28.923	60		17.515
			60	17.515
			60	17.515
15/05/2026	18:34:15.543	444		17.39
			444	17.39
			444	17.39
15/05/2026	18:33:02.935	170		17.415
			170	17.415
			170	17.415
15/05/2026	18:32:03.926	40		17.42
			40	17.42
			40	17.42
15/05/2026	18:31:46.458	20		17.42
			20	17.42
			20	17.42
15/05/2026	18:30:53.516	300		17.39
			300	17.39
			300	17.39
15/05/2026	18:29:41.368	62		17.37
			62	17.37
			62	17.37
15/05/2026	18:29:04.500	25		17.375
			25	17.375
			25	17.375
15/05/2026	18:28:53.913	35		17.365
			35	17.365
			35	17.365
15/05/2026	18:27:50.172	100		17.365
			100	17.365
			100	17.365
15/05/2026	18:27:17.974	50		17.35
			50	17.35
			50	17.35
15/05/2026	18:27:16.202	100		17.35
			100	17.35
			100	17.35
15/05/2026	18:22:42.497	43		17.295
			43	17.295
			43	17.295
15/05/2026	18:22:12.933	200		17.315
			200	17.315
			200	17.315
15/05/2026	18:21:16.145	285		17.28
			285	17.28
			285	17.28
15/05/2026	18:18:40.794	70		17.285
			70	17.285
			70	17.285
15/05/2026	18:16:53.049	50		17.285
			50	17.285
			50	17.285
15/05/2026	18:16:27.785	300		17.275
			300	17.275
			300	17.275
15/05/2026	18:15:21.773	18		17.315
			18	17.315
			18	17.315
15/05/2026	18:14:40.750	115		17.29
			115	17.29
			115	17.29
15/05/2026	18:14:34.014	50		17.29
			50	17.29
			50	17.29
15/05/2026	18:12:58.940	300		17.265
			300	17.265
			300	17.265
15/05/2026	18:12:46.762	50		17.205
			50	17.205
			50	17.205
15/05/2026	18:11:14.357	150		17.255
			150	17.255
			150	17.255
15/05/2026	18:10:21.916	60		17.265
			60	17.265
			60	17.265
15/05/2026	18:09:55.281	400		17.25
			400	17.25
			400	17.25
15/05/2026	18:05:24.007	100		17.25
			100	17.25
			100	17.25
15/05/2026	18:04:35.185	500		17.25
			500	17.25
			500	17.25
15/05/2026	18:04:16.069	175		17.205
			155	17.205
			20	17.205
			175	17.205
15/05/2026	18:03:24.442	75		17.24
			75	17.24
			75	17.24
15/05/2026	18:03:15.061	1		17.255
			1	17.255
			1	17.255
15/05/2026	17:59:53.449	50		17.28
			50	17.28
			50	17.28
15/05/2026	17:58:53.195	62		17.22
			62	17.22
			62	17.22
15/05/2026	17:58:46.104	200		17.28
			200	17.28
			200	17.28
15/05/2026	17:58:42.579	6		17.28
			6	17.28
			6	17.28
15/05/2026	17:58:00.023	20		17.275
			20	17.275
			20	17.275
15/05/2026	17:57:28.130	1 150		17.265
			1 150	17.265
			1 150	17.265
15/05/2026	17:53:34.183	250		17.285
			250	17.285
			250	17.285
15/05/2026	17:53:13.838	397		17.25
			397	17.25
			397	17.25
15/05/2026	17:53:12.013	1 040		17.25
			520	17.25
			840	17.25
			520	17.25
			200	17.25
15/05/2026	17:53:11.896	8		17.25
			8	17.25
			8	17.25
15/05/2026	17:53:11.808	145		17.31
			145	17.31
			145	17.31
15/05/2026	17:53:11.722	35		17.32
			35	17.32
			35	17.32
15/05/2026	17:52:39.316	300		17.33
			300	17.33
			300	17.33
15/05/2026	17:52:15.446	807		17.335
			707	17.335
			444	17.335
			100	17.335
			363	17.335
15/05/2026	17:51:37.605	444		17.365
			444	17.365
			444	17.365
15/05/2026	17:50:11.391	100		17.39
			100	17.39
			100	17.39
15/05/2026	17:49:39.423	124		17.39
			124	17.39
			124	17.39
15/05/2026	17:49:36.141	275		17.40
			100	17.40
			100	17.40
			275	17.40
			75	17.40
15/05/2026	17:49:14.091	20		17.43
			20	17.43
			20	17.43
15/05/2026	17:48:03.583	100		17.445
			100	17.445
			100	17.445
15/05/2026	17:46:18.937	500		17.455
			500	17.455
			500	17.455
15/05/2026	17:46:14.479	140		17.465
			140	17.465
			140	17.465
15/05/2026	17:44:23.121	900		17.455
			900	17.455
			900	17.455
15/05/2026	17:41:12.193	200		17.405
			200	17.405
			180	17.405
			20	17.405
15/05/2026	17:41:12.125	578		17.42
			578	17.42
			578	17.42
15/05/2026	17:40:39.088	300		17.465
			300	17.465
			300	17.465
15/05/2026	17:39:26.036	114		17.47
			114	17.47
			114	17.47
15/05/2026	17:38:15.877	1 416		17.50
			1 416	17.50
			1 416	17.50
15/05/2026	17:38:09.869	1 800		17.50
			600	17.50
			200	17.50
			500	17.50
			1 800	17.50
			500	17.50
15/05/2026	17:38:05.860	500		17.51
			500	17.51
			500	17.51
15/05/2026	17:35:54.535	50		17.50
			50	17.50
			50	17.50
15/05/2026	17:35:54.429	134		17.50
			134	17.50
			34	17.50
			100	17.50
15/05/2026	17:35:40.897	100		17.525
			100	17.525
			100	17.525
15/05/2026	17:33:34.584	143		17.56
			143	17.56
			143	17.56
15/05/2026	17:33:29.038	850		17.585
			850	17.585
			150	17.585
			700	17.585
15/05/2026	17:32:35.509	1 800		17.585
			1 800	17.585
			1 800	17.585
15/05/2026	17:32:16.377	500		17.575
			500	17.575
			500	17.575
15/05/2026	17:30:04.622	30		17.61
			30	17.61
			30	17.61
15/05/2026	17:29:36.540	1 000		17.56
			1 000	17.56
			1 000	17.56
15/05/2026	17:28:55.815	50		17.57
			50	17.57
			50	17.57
15/05/2026	17:28:46.618	35		17.575
			35	17.575
			35	17.575
15/05/2026	17:28:25.906	200		17.545
			200	17.545
			200	17.545
15/05/2026	17:28:23.344	28		17.55
			28	17.55
			28	17.55
15/05/2026	17:28:10.956	150		17.56
			150	17.56
			150	17.56
15/05/2026	17:27:04.984	20		17.605
			20	17.605
			20	17.605
15/05/2026	17:25:22.103	200		17.63
			200	17.63
			200	17.63
15/05/2026	17:25:06.207	80		17.565
			80	17.565
			80	17.565
15/05/2026	17:24:10.060	165		17.595
			165	17.595
			165	17.595
15/05/2026	17:24:04.355	75		17.59
			75	17.59
			75	17.59
15/05/2026	17:23:56.668	130		17.625
			130	17.625
			130	17.625
15/05/2026	17:23:28.638	150		17.61
			150	17.61
			150	17.61
15/05/2026	17:21:10.987	100		17.645
			100	17.645
			100	17.645
15/05/2026	17:19:48.717	120		17.57
			120	17.57
			70	17.57
			50	17.57
15/05/2026	17:18:55.696	200		17.635
			200	17.635
			200	17.635
15/05/2026	17:16:21.146	101		17.645
			101	17.645
			101	17.645
15/05/2026	17:16:19.443	500		17.645
			500	17.645
			500	17.645
15/05/2026	17:14:21.189	100		17.64
			100	17.64
			100	17.64
15/05/2026	17:14:14.114	1 000		17.65
			1 000	17.65
			1 000	17.65
15/05/2026	17:08:17.370	30		17.62
			30	17.62
			30	17.62
15/05/2026	17:07:33.097	100		17.59
			100	17.59
			100	17.59
15/05/2026	17:07:10.033	70		17.645
			70	17.645
			70	17.645
15/05/2026	17:05:13.412	700		17.605
			700	17.605
			700	17.605
15/05/2026	17:04:25.442	550		17.60
			550	17.60
			550	17.60
15/05/2026	17:03:31.203	170		17.625
			170	17.625
			170	17.625
15/05/2026	17:02:34.081	1 000		17.59
			1 000	17.59
			1 000	17.59
15/05/2026	17:00:21.486	142		17.645
			142	17.645
			142	17.645
15/05/2026	16:59:32.198	100		17.655
			100	17.655
			100	17.655
15/05/2026	16:58:54.081	50		17.70
			50	17.70
			50	17.70
15/05/2026	16:58:45.378	6		17.72
			6	17.72
			6	17.72
15/05/2026	16:56:50.516	4		17.725
			4	17.725
			4	17.725
15/05/2026	16:52:07.944	11		17.64
			11	17.64
			11	17.64
15/05/2026	16:50:25.288	700		17.595
			700	17.595
			540	17.595
			140	17.595
			20	17.595
15/05/2026	16:48:48.789	40		17.72
			40	17.72
			40	17.72
15/05/2026	16:48:21.024	30		17.735
			30	17.735
			30	17.735
15/05/2026	16:48:04.610	1 000		17.75
			1 000	17.75
			1 000	17.75
15/05/2026	16:45:52.315	100		17.78
			100	17.78
			100	17.78
15/05/2026	16:45:18.020	100		17.78
			100	17.78
			100	17.78
15/05/2026	16:44:07.813	484		17.77
			484	17.77
			484	17.77
15/05/2026	16:42:38.627	180		17.79
			180	17.79
			180	17.79
15/05/2026	16:41:16.046	60		17.815
			60	17.815
			60	17.815
15/05/2026	16:38:39.936	1 400		17.74
			1 400	17.74
			1 400	17.74
15/05/2026	16:38:05.905	250		17.755
			250	17.755
			250	17.755
15/05/2026	16:37:57.379	540		17.75
			540	17.75
			540	17.75
15/05/2026	16:34:29.658	15		17.795
			15	17.795
			15	17.795
15/05/2026	16:33:56.325	6		17.755
			6	17.755
			6	17.755
15/05/2026	16:33:46.017	450		17.75
			450	17.75
			450	17.75
15/05/2026	16:33:41.691	1 700		17.75
			1 000	17.75
			1 700	17.75
			700	17.75
15/05/2026	16:33:38.460	90		17.76
			90	17.76
			90	17.76
15/05/2026	16:33:31.944	24		17.79
			24	17.79
			24	17.79
15/05/2026	16:28:16.177	250		17.78
			250	17.78
			250	17.78
15/05/2026	16:28:03.655	200		17.775
			200	17.775
			200	17.775
15/05/2026	16:26:08.133	35		17.81
			35	17.81
			35	17.81
15/05/2026	16:25:06.267	47		17.83
			47	17.83
			47	17.83
15/05/2026	16:24:56.289	30		17.835
			30	17.835
			30	17.835
15/05/2026	16:23:59.099	1 000		17.80
			1 000	17.80
			1 000	17.80
15/05/2026	16:23:55.087	111		17.81
			111	17.81
			111	17.81
15/05/2026	16:23:40.899	10		17.825
			10	17.825
			10	17.825
15/05/2026	16:22:46.716	200		17.85
			200	17.85
			200	17.85
15/05/2026	16:22:41.633	100		17.86
			100	17.86
			100	17.86
15/05/2026	16:21:53.876	55		17.88
			55	17.88
			55	17.88
15/05/2026	16:19:44.632	500		17.91
			500	17.91
			500	17.91
15/05/2026	16:18:51.094	50		17.945
			50	17.945
			50	17.945
15/05/2026	16:18:09.182	150		17.905
			150	17.905
			150	17.905
15/05/2026	16:17:39.723	350		17.89
			350	17.89
			350	17.89
15/05/2026	16:15:30.351	140		17.89
			140	17.89
			140	17.89
15/05/2026	16:15:22.778	3		17.85
			3	17.85
			3	17.85
15/05/2026	16:14:53.054	1 000		17.93
			1 000	17.93
			1 000	17.93
15/05/2026	16:14:51.196	400		17.885
			400	17.885
			400	17.885
15/05/2026	16:14:32.389	16		17.92
			16	17.92
			16	17.92
15/05/2026	16:14:13.321	160		17.89
			160	17.89
			160	17.89
15/05/2026	16:13:23.734	205		17.875
			205	17.875
			205	17.875
15/05/2026	16:11:30.860	967		17.745
			967	17.745
			967	17.745
15/05/2026	16:11:25.661	17		17.75
			17	17.75
			17	17.75
15/05/2026	16:10:37.328	1 000		17.84
			1 000	17.84
			1 000	17.84
15/05/2026	16:09:02.335	60		17.84
			60	17.84
			60	17.84
15/05/2026	16:08:58.740	140		17.82
			140	17.82
			140	17.82
15/05/2026	16:08:50.890	10		17.81
			10	17.81
			10	17.81
15/05/2026	16:08:44.014	1 000		17.79
			1 000	17.79
			1 000	17.79
15/05/2026	16:08:30.298	1 700		17.795
			1 700	17.795
			1 700	17.795
15/05/2026	16:07:55.212	300		17.81
			300	17.81
			300	17.81
15/05/2026	16:04:00.206	1 690		17.79
			1 690	17.79
			1 690	17.79
15/05/2026	16:03:40.439	3		17.755
			3	17.755
			3	17.755
15/05/2026	16:03:34.428	20		17.77
			20	17.77
			20	17.77
15/05/2026	16:02:15.922	280		17.76
			280	17.76
			280	17.76
15/05/2026	16:01:58.259	40		17.72
			40	17.72
			40	17.72
15/05/2026	16:01:51.119	500		17.73
			500	17.73
			500	17.73
15/05/2026	16:01:29.289	70		17.715
			70	17.715
			70	17.715
15/05/2026	16:01:16.370	100		17.74
			100	17.74
			100	17.74
15/05/2026	16:00:46.748	3		17.685
			3	17.685
			3	17.685
15/05/2026	16:00:15.562	1		17.735
			1	17.735
			1	17.735
15/05/2026	16:00:07.151	28		17.73
			28	17.73
			28	17.73
15/05/2026	16:00:00.057	530		17.71
			530	17.71
			530	17.71
15/05/2026	15:57:51.693	200		17.795
			200	17.795
			200	17.795
15/05/2026	15:56:33.166	350		17.88
			350	17.88
			350	17.88
15/05/2026	15:56:27.058	300		17.87
			300	17.87
			300	17.87
15/05/2026	15:55:25.228	15		17.895
			15	17.895
			15	17.895
15/05/2026	15:54:40.926	50		17.875
			50	17.875
			50	17.875
15/05/2026	15:54:07.014	20		17.86
			20	17.86
			20	17.86
15/05/2026	15:53:23.972	1		17.855
			1	17.855
			1	17.855
15/05/2026	15:51:57.699	50		17.91
			50	17.91
			50	17.91
15/05/2026	15:51:24.615	30		17.925
			30	17.925
			30	17.925
15/05/2026	15:51:19.933	184		17.90
			134	17.90
			184	17.90
			50	17.90
15/05/2026	15:50:48.063	25		17.935
			25	17.935
			25	17.935
15/05/2026	15:50:46.332	100		17.985
			100	17.985
			100	17.985
15/05/2026	15:50:42.818	108		17.99
			108	17.99
			108	17.99
15/05/2026	15:50:40.391	15		17.97
			15	17.97
			15	17.97
15/05/2026	15:48:59.889	100		17.895
			100	17.895
			100	17.895
15/05/2026	15:48:38.878	100		17.82
			100	17.82
			100	17.82
15/05/2026	15:48:37.940	450		17.825
			450	17.825
			450	17.825
15/05/2026	15:47:21.321	1		17.615
			1	17.615
			1	17.615
15/05/2026	15:47:06.235	150		17.65
			150	17.65
			150	17.65
15/05/2026	15:46:45.990	82		17.655
			20	17.655
			82	17.655
			22	17.655
			40	17.655
15/05/2026	15:46:45.939	146		17.655
			96	17.655
			50	17.655
			146	17.655
15/05/2026	15:46:45.863	50		17.70
			50	17.70
			50	17.70
15/05/2026	15:45:56.253	20		17.73
			20	17.73
			20	17.73
15/05/2026	15:45:42.322	1		17.755
			1	17.755
			1	17.755
15/05/2026	15:45:06.678	18		17.705
			18	17.705
			18	17.705
15/05/2026	15:44:30.388	332		17.705
			141	17.705
			191	17.705
			332	17.705
15/05/2026	15:44:21.283	200		17.725
			200	17.725
			200	17.725
15/05/2026	15:44:11.653	860		17.80
			60	17.80
			800	17.80
			860	17.80
15/05/2026	15:43:14.838	963		17.80
			963	17.80
			963	17.80
15/05/2026	15:43:14.485	100		17.80
			100	17.80
			100	17.80
15/05/2026	15:43:02.623	1 000		17.80
			1 000	17.80
			1 000	17.80
15/05/2026	15:42:57.534	100		17.815
			100	17.815
			100	17.815
15/05/2026	15:42:51.521	1 475		17.80
			1 475	17.80
			1 475	17.80
15/05/2026	15:42:44.625	1 700		17.80
			1 700	17.80
			1 700	17.80
15/05/2026	15:42:04.329	125		17.80
			125	17.80
			125	17.80
15/05/2026	15:41:35.317	1 700		17.80
			1 700	17.80
			1 700	17.80
15/05/2026	15:41:15.383	116		17.725
			80	17.725
			36	17.725
			116	17.725
15/05/2026	15:41:15.297	22		17.80
			22	17.80
			22	17.80
15/05/2026	15:41:10.580	75		17.83
			75	17.83
			75	17.83
15/05/2026	15:40:12.693	6		17.86
			6	17.86
			6	17.86

> >>

Copyright © 2026 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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice