Kirkstone Metals Corp.
- Information
- Last
- Buy
- Sell
449
316
4.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/12/2025 | 13:24:38.049 | 593 | 4.08 | |
| 243 | 4.08 | |||
| 593 | 4.08 | |||
| 250 | 4.08 | |||
| 100 | 4.08 | |||
| 30/12/2025 | 13:19:45.013 | 670 | 4.00 | |
| 670 | 4.00 | |||
| 175 | 4.00 | |||
| 495 | 4.00 | |||
| 30/12/2025 | 13:19:01.395 | 43 | 4.10 | |
| 43 | 4.10 | |||
| 43 | 4.10 | |||
| 30/12/2025 | 13:18:00.492 | 1 500 | 4.00 | |
| 380 | 4.00 | |||
| 1 120 | 4.00 | |||
| 1 500 | 4.00 | |||
| 30/12/2025 | 13:17:41.370 | 310 | 4.00 | |
| 310 | 4.00 | |||
| 310 | 4.00 | |||
| 30/12/2025 | 13:17:35.684 | 190 | 4.02 | |
| 190 | 4.02 | |||
| 50 | 4.02 | |||
| 140 | 4.02 | |||
| 30/12/2025 | 13:17:23.607 | 200 | 4.08 | |
| 125 | 4.08 | |||
| 75 | 4.08 | |||
| 200 | 4.08 | |||
| 30/12/2025 | 13:16:31.940 | 200 | 4.06 | |
| 200 | 4.06 | |||
| 200 | 4.06 | |||
| 30/12/2025 | 13:16:13.975 | 15 | 4.06 | |
| 15 | 4.06 | |||
| 15 | 4.06 | |||
| 30/12/2025 | 13:16:05.305 | 34 | 4.06 | |
| 34 | 4.06 | |||
| 34 | 4.06 | |||
| 30/12/2025 | 13:14:56.283 | 150 | 4.06 | |
| 150 | 4.06 | |||
| 150 | 4.06 | |||
| 30/12/2025 | 13:14:35.611 | 200 | 4.02 | |
| 200 | 4.02 | |||
| 200 | 4.02 | |||
| 30/12/2025 | 13:14:24.178 | 65 | 4.06 | |
| 65 | 4.06 | |||
| 65 | 4.06 | |||
| 30/12/2025 | 13:13:22.575 | 600 | 4.00 | |
| 500 | 4.00 | |||
| 600 | 4.00 | |||
| 100 | 4.00 | |||
| 30/12/2025 | 13:12:53.624 | 300 | 3.96 | |
| 300 | 3.96 | |||
| 200 | 3.96 | |||
| 100 | 3.96 | |||
| 30/12/2025 | 13:11:57.661 | 1 500 | 3.82 | |
| 1 500 | 3.82 | |||
| 100 | 3.82 | |||
| 1 400 | 3.82 | |||
| 30/12/2025 | 13:11:51.069 | 200 | 3.84 | |
| 200 | 3.84 | |||
| 200 | 3.84 | |||
| 30/12/2025 | 13:11:20.267 | 10 | 4.06 | |
| 10 | 4.06 | |||
| 10 | 4.06 | |||
| 30/12/2025 | 13:10:32.813 | 20 | 4.04 | |
| 20 | 4.04 | |||
| 20 | 4.04 | |||
| 30/12/2025 | 13:09:07.682 | 3 | 3.80 | |
| 3 | 3.80 | |||
| 3 | 3.80 | |||
| 30/12/2025 | 13:07:10.281 | 120 | 4.06 | |
| 120 | 4.06 | |||
| 120 | 4.06 | |||
| 30/12/2025 | 13:02:52.020 | 23 | 4.00 | |
| 23 | 4.00 | |||
| 23 | 4.00 | |||
| 30/12/2025 | 13:02:20.773 | 150 | 3.80 | |
| 150 | 3.80 | |||
| 150 | 3.80 | |||
| 30/12/2025 | 12:59:27.263 | 50 | 3.80 | |
| 50 | 3.80 | |||
| 50 | 3.80 | |||
| 30/12/2025 | 12:57:03.382 | 4 | 3.90 | |
| 4 | 3.90 | |||
| 4 | 3.90 | |||
| 30/12/2025 | 12:43:35.994 | 75 | 3.96 | |
| 75 | 3.96 | |||
| 75 | 3.96 | |||
| 30/12/2025 | 12:41:36.481 | 350 | 3.96 | |
| 350 | 3.96 | |||
| 350 | 3.96 | |||
| 30/12/2025 | 12:39:18.895 | 1 080 | 3.80 | |
| 1 080 | 3.80 | |||
| 580 | 3.80 | |||
| 500 | 3.80 | |||
| 30/12/2025 | 12:39:09.849 | 1 580 | 3.78 | |
| 1 370 | 3.78 | |||
| 10 | 3.78 | |||
| 200 | 3.78 | |||
| 1 580 | 3.78 | |||
| 30/12/2025 | 12:37:22.554 | 200 | 3.74 | |
| 200 | 3.74 | |||
| 200 | 3.74 | |||
| 30/12/2025 | 12:36:43.718 | 133 | 3.74 | |
| 133 | 3.74 | |||
| 133 | 3.74 | |||
| 30/12/2025 | 12:34:36.831 | 25 | 3.74 | |
| 25 | 3.74 | |||
| 25 | 3.74 | |||
| 30/12/2025 | 12:34:24.044 | 97 | 3.74 | |
| 97 | 3.74 | |||
| 97 | 3.74 | |||
| 30/12/2025 | 12:31:58.312 | 10 | 3.74 | |
| 10 | 3.74 | |||
| 10 | 3.74 | |||
| 30/12/2025 | 12:30:27.758 | 800 | 3.74 | |
| 800 | 3.74 | |||
| 800 | 3.74 | |||
| 30/12/2025 | 12:29:54.705 | 400 | 3.74 | |
| 200 | 3.74 | |||
| 400 | 3.74 | |||
| 200 | 3.74 | |||
| 30/12/2025 | 12:26:36.792 | 133 | 3.74 | |
| 133 | 3.74 | |||
| 33 | 3.74 | |||
| 100 | 3.74 | |||
| 30/12/2025 | 12:25:14.869 | 500 | 3.66 | |
| 500 | 3.66 | |||
| 500 | 3.66 | |||
| 30/12/2025 | 12:24:03.390 | 70 | 3.56 | |
| 70 | 3.56 | |||
| 70 | 3.56 | |||
| 30/12/2025 | 12:22:58.447 | 100 | 3.56 | |
| 100 | 3.56 | |||
| 100 | 3.56 | |||
| 30/12/2025 | 12:22:49.116 | 400 | 3.56 | |
| 400 | 3.56 | |||
| 400 | 3.56 | |||
| 30/12/2025 | 12:22:49.040 | 57 | 3.56 | |
| 57 | 3.56 | |||
| 57 | 3.56 | |||
| 30/12/2025 | 12:22:12.241 | 80 | 3.76 | |
| 80 | 3.76 | |||
| 80 | 3.76 | |||
| 30/12/2025 | 12:20:20.630 | 50 | 3.70 | |
| 50 | 3.70 | |||
| 50 | 3.70 | |||
| 30/12/2025 | 12:18:47.727 | 200 | 3.66 | |
| 200 | 3.66 | |||
| 200 | 3.66 | |||
| 30/12/2025 | 12:16:32.030 | 25 | 3.78 | |
| 25 | 3.78 | |||
| 25 | 3.78 | |||
| 30/12/2025 | 12:11:13.663 | 23 | 3.78 | |
| 23 | 3.78 | |||
| 23 | 3.78 | |||
| 30/12/2025 | 12:10:08.876 | 5 | 3.78 | |
| 5 | 3.78 | |||
| 5 | 3.78 | |||
| 30/12/2025 | 12:09:31.985 | 15 | 3.78 | |
| 15 | 3.78 | |||
| 15 | 3.78 | |||
| 30/12/2025 | 12:08:43.445 | 200 | 3.74 | |
| 200 | 3.74 | |||
| 200 | 3.74 | |||
| 30/12/2025 | 12:08:33.915 | 1 | 3.78 | |
| 1 | 3.78 | |||
| 1 | 3.78 | |||
| 30/12/2025 | 12:06:13.790 | 7 | 3.78 | |
| 7 | 3.78 | |||
| 7 | 3.78 | |||
| 30/12/2025 | 12:06:06.530 | 300 | 3.78 | |
| 200 | 3.78 | |||
| 100 | 3.78 | |||
| 300 | 3.78 | |||
| 30/12/2025 | 12:04:29.802 | 50 | 3.78 | |
| 50 | 3.78 | |||
| 50 | 3.78 | |||
| 30/12/2025 | 12:01:37.415 | 79 | 3.78 | |
| 79 | 3.78 | |||
| 79 | 3.78 | |||
| 30/12/2025 | 12:00:16.491 | 75 | 3.78 | |
| 15 | 3.78 | |||
| 75 | 3.78 | |||
| 60 | 3.78 | |||
| 30/12/2025 | 11:58:03.839 | 52 | 3.78 | |
| 52 | 3.78 | |||
| 52 | 3.78 | |||
| 30/12/2025 | 11:57:08.398 | 200 | 3.56 | |
| 200 | 3.56 | |||
| 200 | 3.56 | |||
| 30/12/2025 | 11:55:29.387 | 151 | 3.78 | |
| 151 | 3.78 | |||
| 151 | 3.78 | |||
| 30/12/2025 | 11:55:20.606 | 210 | 3.66 | |
| 210 | 3.66 | |||
| 10 | 3.66 | |||
| 200 | 3.66 | |||
| 30/12/2025 | 11:54:43.998 | 200 | 3.64 | |
| 200 | 3.64 | |||
| 200 | 3.64 | |||
| 30/12/2025 | 11:51:53.028 | 1 270 | 3.56 | |
| 1 070 | 3.56 | |||
| 200 | 3.56 | |||
| 1 270 | 3.56 | |||
| 30/12/2025 | 11:51:42.928 | 150 | 3.54 | |
| 150 | 3.54 | |||
| 150 | 3.54 | |||
| 30/12/2025 | 11:51:37.645 | 50 | 3.54 | |
| 50 | 3.54 | |||
| 50 | 3.54 | |||
| 30/12/2025 | 11:51:37.453 | 200 | 3.54 | |
| 200 | 3.54 | |||
| 200 | 3.54 | |||
| 30/12/2025 | 11:46:23.938 | 200 | 3.54 | |
| 200 | 3.54 | |||
| 200 | 3.54 | |||
| 30/12/2025 | 11:45:45.981 | 100 | 3.54 | |
| 100 | 3.54 | |||
| 100 | 3.54 | |||
| 30/12/2025 | 11:45:35.735 | 75 | 3.54 | |
| 75 | 3.54 | |||
| 75 | 3.54 | |||
| 30/12/2025 | 11:45:34.388 | 200 | 3.48 | |
| 200 | 3.48 | |||
| 200 | 3.48 | |||
| 30/12/2025 | 11:43:00.383 | 200 | 3.44 | |
| 200 | 3.44 | |||
| 200 | 3.44 | |||
| 30/12/2025 | 11:42:27.029 | 500 | 3.50 | |
| 500 | 3.50 | |||
| 500 | 3.50 | |||
| 30/12/2025 | 11:41:37.758 | 1 230 | 3.56 | |
| 1 230 | 3.56 | |||
| 1 | 3.56 | |||
| 1 229 | 3.56 | |||
| 30/12/2025 | 11:41:25.648 | 1 771 | 3.50 | |
| 1 771 | 3.50 | |||
| 100 | 3.50 | |||
| 200 | 3.50 | |||
| 1 | 3.50 | |||
| 250 | 3.50 | |||
| 1 220 | 3.50 | |||
| 30/12/2025 | 11:36:39.684 | 100 | 3.42 | |
| 100 | 3.42 | |||
| 100 | 3.42 | |||
| 30/12/2025 | 11:35:35.771 | 500 | 3.42 | |
| 500 | 3.42 | |||
| 500 | 3.42 | |||
| 30/12/2025 | 11:34:49.658 | 365 | 3.48 | |
| 200 | 3.48 | |||
| 365 | 3.48 | |||
| 165 | 3.48 | |||
| 30/12/2025 | 11:34:47.120 | 260 | 3.42 | |
| 10 | 3.42 | |||
| 250 | 3.42 | |||
| 260 | 3.42 | |||
| 30/12/2025 | 11:34:39.803 | 15 | 3.48 | |
| 15 | 3.48 | |||
| 15 | 3.48 | |||
| 30/12/2025 | 11:33:36.678 | 80 | 3.48 | |
| 80 | 3.48 | |||
| 80 | 3.48 | |||
| 30/12/2025 | 11:32:45.851 | 101 | 3.40 | |
| 101 | 3.40 | |||
| 101 | 3.40 | |||
| 30/12/2025 | 11:32:37.828 | 100 | 3.44 | |
| 100 | 3.44 | |||
| 100 | 3.44 | |||
| 30/12/2025 | 11:32:35.423 | 250 | 3.42 | |
| 30 | 3.42 | |||
| 250 | 3.42 | |||
| 200 | 3.42 | |||
| 20 | 3.42 | |||
| 30/12/2025 | 11:32:29.876 | 4 | 3.42 | |
| 4 | 3.42 | |||
| 4 | 3.42 | |||
| 30/12/2025 | 11:32:17.950 | 500 | 3.48 | |
| 60 | 3.48 | |||
| 500 | 3.48 | |||
| 440 | 3.48 | |||
| 30/12/2025 | 11:32:05.993 | 210 | 3.46 | |
| 210 | 3.46 | |||
| 200 | 3.46 | |||
| 10 | 3.46 | |||
| 30/12/2025 | 11:26:54.823 | 800 | 3.42 | |
| 550 | 3.42 | |||
| 100 | 3.42 | |||
| 700 | 3.42 | |||
| 250 | 3.42 | |||
| 30/12/2025 | 11:25:26.566 | 180 | 3.44 | |
| 180 | 3.44 | |||
| 180 | 3.44 | |||
| 30/12/2025 | 11:25:22.995 | 50 | 3.44 | |
| 50 | 3.44 | |||
| 50 | 3.44 | |||
| 30/12/2025 | 11:23:58.749 | 300 | 3.40 | |
| 260 | 3.40 | |||
| 36 | 3.40 | |||
| 4 | 3.40 | |||
| 300 | 3.40 | |||
| 30/12/2025 | 11:23:06.340 | 200 | 3.38 | |
| 200 | 3.38 | |||
| 200 | 3.38 | |||
| 30/12/2025 | 11:22:00.123 | 5 | 3.38 | |
| 5 | 3.38 | |||
| 5 | 3.38 | |||
| 30/12/2025 | 11:21:38.854 | 60 | 3.38 | |
| 60 | 3.38 | |||
| 60 | 3.38 | |||
| 30/12/2025 | 11:21:07.954 | 1 | 3.22 | |
| 1 | 3.22 | |||
| 1 | 3.22 | |||
| 30/12/2025 | 11:19:40.901 | 5 | 3.38 | |
| 5 | 3.38 | |||
| 5 | 3.38 | |||
| 30/12/2025 | 11:18:09.638 | 300 | 3.22 | |
| 100 | 3.22 | |||
| 200 | 3.22 | |||
| 300 | 3.22 | |||
| 30/12/2025 | 11:18:00.498 | 250 | 3.26 | |
| 250 | 3.26 | |||
| 250 | 3.26 | |||
| 30/12/2025 | 11:17:30.283 | 10 | 3.20 | |
| 10 | 3.20 | |||
| 10 | 3.20 | |||
| 30/12/2025 | 11:17:21.357 | 30 | 3.40 | |
| 30 | 3.40 | |||
| 30 | 3.40 | |||
| 30/12/2025 | 11:17:09.268 | 100 | 3.40 | |
| 100 | 3.40 | |||
| 100 | 3.40 | |||
| 30/12/2025 | 11:16:26.427 | 580 | 3.40 | |
| 500 | 3.40 | |||
| 80 | 3.40 | |||
| 580 | 3.40 | |||
| 30/12/2025 | 11:13:14.083 | 1 | 3.14 | |
| 1 | 3.14 | |||
| 1 | 3.14 | |||
| 30/12/2025 | 11:11:43.794 | 1 000 | 3.40 | |
| 1 000 | 3.40 | |||
| 530 | 3.40 | |||
| 170 | 3.40 | |||
| 300 | 3.40 | |||
| 30/12/2025 | 11:11:12.627 | 20 | 3.40 | |
| 20 | 3.40 | |||
| 20 | 3.40 | |||
| 30/12/2025 | 11:10:52.513 | 40 | 3.40 | |
| 18 | 3.40 | |||
| 40 | 3.40 | |||
| 22 | 3.40 | |||
| 30/12/2025 | 11:08:27.352 | 88 | 3.40 | |
| 50 | 3.40 | |||
| 38 | 3.40 | |||
| 88 | 3.40 | |||
| 30/12/2025 | 11:07:02.986 | 600 | 3.40 | |
| 600 | 3.40 | |||
| 100 | 3.40 | |||
| 500 | 3.40 | |||
| 30/12/2025 | 11:04:13.651 | 25 | 3.46 | |
| 25 | 3.46 | |||
| 25 | 3.46 | |||
| 30/12/2025 | 11:03:17.168 | 200 | 3.38 | |
| 200 | 3.38 | |||
| 200 | 3.38 | |||
| 30/12/2025 | 11:03:03.569 | 100 | 3.12 | |
| 100 | 3.12 | |||
| 100 | 3.12 | |||
| 30/12/2025 | 11:02:40.160 | 80 | 3.38 | |
| 80 | 3.38 | |||
| 80 | 3.38 | |||
| 30/12/2025 | 11:02:24.457 | 15 | 3.38 | |
| 15 | 3.38 | |||
| 15 | 3.38 | |||
| 30/12/2025 | 11:01:40.081 | 700 | 3.12 | |
| 700 | 3.12 | |||
| 700 | 3.12 | |||
| 30/12/2025 | 11:01:05.642 | 28 | 3.38 | |
| 28 | 3.38 | |||
| 28 | 3.38 | |||
| 30/12/2025 | 11:00:34.098 | 1 250 | 3.30 | |
| 750 | 3.30 | |||
| 1 250 | 3.30 | |||
| 500 | 3.30 | |||
| 30/12/2025 | 11:00:31.313 | 300 | 3.38 | |
| 300 | 3.38 | |||
| 300 | 3.38 | |||
| 30/12/2025 | 11:00:28.185 | 100 | 3.38 | |
| 100 | 3.38 | |||
| 100 | 3.38 | |||
| 30/12/2025 | 11:00:25.383 | 321 | 3.38 | |
| 321 | 3.38 | |||
| 71 | 3.38 | |||
| 250 | 3.38 | |||
| 30/12/2025 | 11:00:00.871 | 250 | 3.16 | |
| 250 | 3.16 | |||
| 250 | 3.16 | |||
| 30/12/2025 | 10:59:52.701 | 401 | 3.20 | |
| 70 | 3.20 | |||
| 331 | 3.20 | |||
| 401 | 3.20 | |||
| 30/12/2025 | 10:59:43.660 | 437 | 3.18 | |
| 437 | 3.18 | |||
| 437 | 3.18 | |||
| 30/12/2025 | 10:59:19.358 | 800 | 3.18 | |
| 500 | 3.18 | |||
| 300 | 3.18 | |||
| 800 | 3.18 | |||
| 30/12/2025 | 10:57:58.655 | 100 | 3.18 | |
| 100 | 3.18 | |||
| 100 | 3.18 | |||
| 30/12/2025 | 10:56:39.882 | 487 | 3.18 | |
| 487 | 3.18 | |||
| 487 | 3.18 | |||
| 30/12/2025 | 10:56:05.176 | 500 | 3.18 | |
| 500 | 3.18 | |||
| 500 | 3.18 | |||
| 30/12/2025 | 10:55:30.455 | 487 | 3.18 | |
| 487 | 3.18 | |||
| 487 | 3.18 | |||
| 30/12/2025 | 10:53:52.987 | 46 | 3.04 | |
| 46 | 3.04 | |||
| 46 | 3.04 | |||
| 30/12/2025 | 10:53:52.947 | 500 | 3.04 | |
| 500 | 3.04 | |||
| 500 | 3.04 | |||
| 30/12/2025 | 10:53:34.827 | 300 | 3.18 | |
| 300 | 3.18 | |||
| 300 | 3.18 | |||
| 30/12/2025 | 10:52:54.488 | 20 | 3.18 | |
| 20 | 3.18 | |||
| 20 | 3.18 | |||
| 30/12/2025 | 10:52:50.620 | 25 | 3.18 | |
| 25 | 3.18 | |||
| 25 | 3.18 | |||
| 30/12/2025 | 10:51:48.471 | 500 | 3.04 | |
| 500 | 3.04 | |||
| 500 | 3.04 | |||
| 30/12/2025 | 10:51:36.304 | 100 | 3.18 | |
| 100 | 3.18 | |||
| 100 | 3.18 | |||
| 30/12/2025 | 10:50:30.675 | 1 500 | 3.14 | |
| 1 500 | 3.14 | |||
| 1 500 | 3.14 | |||
| 30/12/2025 | 10:50:22.628 | 1 160 | 3.10 | |
| 1 160 | 3.10 | |||
| 1 160 | 3.10 | |||
| 30/12/2025 | 10:50:16.737 | 10 | 3.08 | |
| 10 | 3.08 | |||
| 10 | 3.08 | |||
| 30/12/2025 | 10:50:08.279 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:50:08.251 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:49:34.095 | 20 | 3.04 | |
| 20 | 3.04 | |||
| 20 | 3.04 | |||
| 30/12/2025 | 10:49:23.515 | 15 | 3.04 | |
| 15 | 3.04 | |||
| 15 | 3.04 | |||
| 30/12/2025 | 10:49:15.639 | 153 | 3.04 | |
| 153 | 3.04 | |||
| 153 | 3.04 | |||
| 30/12/2025 | 10:48:38.704 | 35 | 3.08 | |
| 35 | 3.08 | |||
| 35 | 3.08 | |||
| 30/12/2025 | 10:47:26.648 | 75 | 3.08 | |
| 75 | 3.08 | |||
| 75 | 3.08 | |||
| 30/12/2025 | 10:47:06.520 | 32 | 3.08 | |
| 32 | 3.08 | |||
| 32 | 3.08 | |||
| 30/12/2025 | 10:46:41.427 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:46:32.808 | 383 | 3.08 | |
| 383 | 3.08 | |||
| 383 | 3.08 | |||
| 30/12/2025 | 10:46:30.470 | 194 | 3.08 | |
| 194 | 3.08 | |||
| 194 | 3.08 | |||
| 30/12/2025 | 10:45:12.032 | 70 | 3.08 | |
| 70 | 3.08 | |||
| 70 | 3.08 | |||
| 30/12/2025 | 10:44:21.560 | 354 | 3.04 | |
| 100 | 3.04 | |||
| 254 | 3.04 | |||
| 354 | 3.04 | |||
| 30/12/2025 | 10:43:57.669 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:43:52.200 | 330 | 3.08 | |
| 330 | 3.08 | |||
| 330 | 3.08 | |||
| 30/12/2025 | 10:43:26.653 | 5 | 3.08 | |
| 5 | 3.08 | |||
| 5 | 3.08 | |||
| 30/12/2025 | 10:43:21.348 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:42:17.568 | 324 | 3.08 | |
| 324 | 3.08 | |||
| 324 | 3.08 | |||
| 30/12/2025 | 10:40:57.535 | 187 | 3.08 | |
| 187 | 3.08 | |||
| 187 | 3.08 | |||
| 30/12/2025 | 10:40:32.616 | 500 | 3.04 | |
| 500 | 3.04 | |||
| 500 | 3.04 | |||
| 30/12/2025 | 10:40:32.557 | 500 | 3.04 | |
| 500 | 3.04 | |||
| 500 | 3.04 | |||
| 30/12/2025 | 10:40:12.426 | 5 | 3.08 | |
| 5 | 3.08 | |||
| 5 | 3.08 | |||
| 30/12/2025 | 10:40:05.553 | 300 | 3.08 | |
| 300 | 3.08 | |||
| 300 | 3.08 | |||
| 30/12/2025 | 10:37:36.307 | 150 | 3.04 | |
| 150 | 3.04 | |||
| 150 | 3.04 | |||
| 30/12/2025 | 10:35:52.252 | 200 | 3.04 | |
| 200 | 3.04 | |||
| 200 | 3.04 | |||
| 30/12/2025 | 10:34:46.014 | 700 | 3.04 | |
| 100 | 3.04 | |||
| 700 | 3.04 | |||
| 500 | 3.04 | |||
| 100 | 3.04 | |||
| 30/12/2025 | 10:30:47.559 | 15 | 3.08 | |
| 15 | 3.08 | |||
| 15 | 3.08 | |||
| 30/12/2025 | 10:25:59.222 | 300 | 3.04 | |
| 300 | 3.04 | |||
| 300 | 3.04 | |||
| 30/12/2025 | 10:25:31.913 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 10:25:12.068 | 400 | 3.04 | |
| 250 | 3.04 | |||
| 150 | 3.04 | |||
| 400 | 3.04 | |||
| 30/12/2025 | 10:22:58.528 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:22:56.102 | 487 | 3.08 | |
| 487 | 3.08 | |||
| 487 | 3.08 | |||
| 30/12/2025 | 10:21:59.664 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 10:20:26.587 | 100 | 3.08 | |
| 100 | 3.08 | |||
| 100 | 3.08 | |||
| 30/12/2025 | 10:15:25.889 | 465 | 3.08 | |
| 465 | 3.08 | |||
| 465 | 3.08 | |||
| 30/12/2025 | 10:15:09.703 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 10:11:10.633 | 422 | 3.02 | |
| 172 | 3.02 | |||
| 422 | 3.02 | |||
| 250 | 3.02 | |||
| 30/12/2025 | 10:10:43.916 | 40 | 3.08 | |
| 40 | 3.08 | |||
| 40 | 3.08 | |||
| 30/12/2025 | 10:09:51.437 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 10:08:45.450 | 2 | 3.08 | |
| 2 | 3.08 | |||
| 2 | 3.08 | |||
| 30/12/2025 | 10:08:41.535 | 30 | 3.08 | |
| 30 | 3.08 | |||
| 30 | 3.08 | |||
| 30/12/2025 | 10:07:45.640 | 500 | 3.06 | |
| 500 | 3.06 | |||
| 500 | 3.06 | |||
| 30/12/2025 | 10:07:40.735 | 155 | 3.08 | |
| 120 | 3.08 | |||
| 155 | 3.08 | |||
| 35 | 3.08 | |||
| 30/12/2025 | 10:06:06.420 | 150 | 3.08 | |
| 150 | 3.08 | |||
| 150 | 3.08 | |||
| 30/12/2025 | 10:05:59.300 | 16 | 3.08 | |
| 16 | 3.08 | |||
| 16 | 3.08 | |||
| 30/12/2025 | 10:05:29.745 | 200 | 3.08 | |
| 200 | 3.08 | |||
| 200 | 3.08 | |||
| 30/12/2025 | 10:04:10.846 | 200 | 3.08 | |
| 200 | 3.08 | |||
| 200 | 3.08 | |||
| 30/12/2025 | 10:02:56.237 | 9 | 3.08 | |
| 9 | 3.08 | |||
| 9 | 3.08 | |||
| 30/12/2025 | 10:02:45.666 | 60 | 3.08 | |
| 60 | 3.08 | |||
| 60 | 3.08 | |||
| 30/12/2025 | 10:01:01.888 | 400 | 3.02 | |
| 400 | 3.02 | |||
| 400 | 3.02 | |||
| 30/12/2025 | 10:00:35.303 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 10:00:35.272 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 09:59:29.277 | 20 | 3.08 | |
| 20 | 3.08 | |||
| 20 | 3.08 | |||
| 30/12/2025 | 09:59:17.527 | 200 | 3.02 | |
| 200 | 3.02 | |||
| 200 | 3.02 | |||
| 30/12/2025 | 09:55:02.762 | 2 000 | 3.08 | |
| 200 | 3.08 | |||
| 1 800 | 3.08 | |||
| 2 000 | 3.08 | |||
| 30/12/2025 | 09:53:40.855 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 09:52:06.626 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 09:51:54.814 | 20 | 3.08 | |
| 20 | 3.08 | |||
| 20 | 3.08 | |||
| 30/12/2025 | 09:50:57.301 | 144 | 3.08 | |
| 144 | 3.08 | |||
| 144 | 3.08 | |||
| 30/12/2025 | 09:50:15.719 | 130 | 3.08 | |
| 130 | 3.08 | |||
| 130 | 3.08 | |||
| 30/12/2025 | 09:50:04.542 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:48:20.498 | 1 000 | 3.04 | |
| 1 000 | 3.04 | |||
| 1 000 | 3.04 | |||
| 30/12/2025 | 09:48:18.235 | 850 | 3.02 | |
| 850 | 3.02 | |||
| 850 | 3.02 | |||
| 30/12/2025 | 09:47:20.335 | 300 | 3.02 | |
| 300 | 3.02 | |||
| 300 | 3.02 | |||
| 30/12/2025 | 09:46:47.615 | 200 | 3.02 | |
| 200 | 3.02 | |||
| 200 | 3.02 | |||
| 30/12/2025 | 09:45:35.778 | 340 | 3.02 | |
| 340 | 3.02 | |||
| 340 | 3.02 | |||
| 30/12/2025 | 09:45:30.358 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:43:52.836 | 200 | 3.04 | |
| 200 | 3.04 | |||
| 200 | 3.04 | |||
| 30/12/2025 | 09:43:46.373 | 250 | 3.02 | |
| 250 | 3.02 | |||
| 250 | 3.02 | |||
| 30/12/2025 | 09:43:45.197 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:43:40.473 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:43:40.369 | 750 | 3.02 | |
| 500 | 3.02 | |||
| 750 | 3.02 | |||
| 250 | 3.02 | |||
| 30/12/2025 | 09:43:37.100 | 10 | 3.08 | |
| 10 | 3.08 | |||
| 10 | 3.08 | |||
| 30/12/2025 | 09:42:59.808 | 200 | 3.06 | |
| 200 | 3.06 | |||
| 200 | 3.06 | |||
| 30/12/2025 | 09:42:06.731 | 300 | 3.08 | |
| 200 | 3.08 | |||
| 100 | 3.08 | |||
| 300 | 3.08 | |||
| 30/12/2025 | 09:41:19.370 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 09:40:43.883 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 09:40:20.754 | 274 | 3.02 | |
| 274 | 3.02 | |||
| 274 | 3.02 | |||
| 30/12/2025 | 09:39:32.181 | 14 | 3.02 | |
| 14 | 3.02 | |||
| 14 | 3.02 | |||
| 30/12/2025 | 09:36:15.519 | 150 | 3.02 | |
| 150 | 3.02 | |||
| 150 | 3.02 | |||
| 30/12/2025 | 09:35:51.607 | 150 | 3.02 | |
| 150 | 3.02 | |||
| 150 | 3.02 | |||
| 30/12/2025 | 09:35:50.662 | 49 | 3.08 | |
| 49 | 3.08 | |||
| 49 | 3.08 | |||
| 30/12/2025 | 09:34:38.276 | 80 | 3.02 | |
| 80 | 3.02 | |||
| 80 | 3.02 | |||
| 30/12/2025 | 09:32:54.316 | 10 | 3.08 | |
| 10 | 3.08 | |||
| 10 | 3.08 | |||
| 30/12/2025 | 09:32:51.275 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 09:32:14.352 | 10 | 3.02 | |
| 10 | 3.02 | |||
| 10 | 3.02 | |||
| 30/12/2025 | 09:31:49.620 | 100 | 3.08 | |
| 100 | 3.08 | |||
| 100 | 3.08 | |||
| 30/12/2025 | 09:31:44.513 | 80 | 3.08 | |
| 80 | 3.08 | |||
| 80 | 3.08 | |||
| 30/12/2025 | 09:30:58.301 | 1 300 | 3.02 | |
| 300 | 3.02 | |||
| 1 300 | 3.02 | |||
| 1 000 | 3.02 | |||
| 30/12/2025 | 09:30:45.199 | 2 500 | 3.08 | |
| 26 | 3.08 | |||
| 2 464 | 3.08 | |||
| 10 | 3.08 | |||
| 1 000 | 3.08 | |||
| 1 000 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 09:29:12.980 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:28:41.055 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:28:34.462 | 250 | 3.02 | |
| 250 | 3.02 | |||
| 250 | 3.02 | |||
| 30/12/2025 | 09:28:27.421 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:28:22.676 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:28:14.127 | 32 | 3.08 | |
| 32 | 3.08 | |||
| 32 | 3.08 | |||
| 30/12/2025 | 09:26:54.893 | 160 | 3.08 | |
| 160 | 3.08 | |||
| 160 | 3.08 | |||
| 30/12/2025 | 09:26:03.388 | 150 | 3.02 | |
| 150 | 3.02 | |||
| 150 | 3.02 | |||
| 30/12/2025 | 09:25:04.308 | 200 | 3.02 | |
| 200 | 3.02 | |||
| 200 | 3.02 | |||
| 30/12/2025 | 09:25:00.528 | 50 | 3.08 | |
| 50 | 3.08 | |||
| 50 | 3.08 | |||
| 30/12/2025 | 09:24:57.693 | 395 | 3.02 | |
| 250 | 3.02 | |||
| 195 | 3.02 | |||
| 145 | 3.02 | |||
| 200 | 3.02 | |||
| 30/12/2025 | 09:21:19.360 | 500 | 3.08 | |
| 475 | 3.08 | |||
| 25 | 3.08 | |||
| 500 | 3.08 | |||
| 30/12/2025 | 09:21:00.927 | 500 | 3.02 | |
| 500 | 3.02 | |||
| 500 | 3.02 | |||
| 30/12/2025 | 09:20:52.001 | 750 | 3.08 | |
| 750 | 3.08 | |||
| 750 | 3.08 | |||
| 30/12/2025 | 09:20:39.197 | 200 | 3.10 | |
| 200 | 3.10 | |||
| 200 | 3.10 | |||
| 30/12/2025 | 09:19:17.656 | 100 | 3.10 | |
| 100 | 3.10 | |||
| 100 | 3.10 | |||
| 30/12/2025 | 09:19:00.837 | 1 759 | 3.02 | |
| 1 759 | 3.02 | |||
| 1 759 | 3.02 | |||
| 30/12/2025 | 09:18:45.422 | 1 201 | 3.14 | |
| 200 | 3.14 | |||
| 1 000 | 3.14 | |||
| 1 001 | 3.14 | |||
| 1 | 3.14 | |||
| 200 | 3.14 | |||
| 30/12/2025 | 09:16:23.941 | 140 | 3.16 | |
| 140 | 3.16 | |||
| 90 | 3.16 | |||
| 50 | 3.16 | |||
| 30/12/2025 | 09:12:26.414 | 142 | 3.14 | |
| 122 | 3.14 | |||
| 142 | 3.14 | |||
| 20 | 3.14 | |||
| 30/12/2025 | 09:11:14.078 | 250 | 3.14 | |
| 250 | 3.14 | |||
| 250 | 3.14 | |||
| 30/12/2025 | 09:09:26.673 | 40 | 3.02 | |
| 40 | 3.02 | |||
| 40 | 3.02 | |||
| 30/12/2025 | 09:05:58.619 | 641 | 3.04 | |
| 641 | 3.04 | |||
| 200 | 3.04 | |||
| 321 | 3.04 | |||
| 50 | 3.04 | |||
| 70 | 3.04 | |||
| 30/12/2025 | 09:05:02.388 | 48 | 3.06 | |
| 48 | 3.06 | |||
| 48 | 3.06 | |||
| 30/12/2025 | 09:04:54.101 | 480 | 3.08 | |
| 200 | 3.08 | |||
| 250 | 3.08 | |||
| 30 | 3.08 | |||
| 480 | 3.08 | |||
| 30/12/2025 | 09:03:36.812 | 300 | 3.18 | |
| 300 | 3.18 | |||
| 300 | 3.18 | |||
| 30/12/2025 | 09:02:39.894 | 200 | 3.10 | |
| 200 | 3.10 | |||
| 200 | 3.10 | |||
| 30/12/2025 | 09:02:08.210 | 1 690 | 3.30 | |
| 440 | 3.30 | |||
| 1 250 | 3.30 | |||
| 1 690 | 3.30 | |||
| 30/12/2025 | 09:00:03.791 | 238 | 3.10 | |
| 238 | 3.10 | |||
| 8 | 3.10 | |||
| 200 | 3.10 | |||
| 30 | 3.10 | |||
| 30/12/2025 | 08:56:30.015 | 275 | 3.28 | |
| 275 | 3.28 | |||
| 275 | 3.28 | |||
| 30/12/2025 | 08:56:20.487 | 15 | 3.28 | |
| 15 | 3.28 | |||
| 15 | 3.28 | |||
| 30/12/2025 | 08:54:32.038 | 25 | 3.28 | |
| 25 | 3.28 | |||
| 25 | 3.28 | |||
| 30/12/2025 | 08:49:08.466 | 450 | 3.28 | |
| 100 | 3.28 | |||
| 450 | 3.28 | |||
| 350 | 3.28 | |||
| 30/12/2025 | 08:44:40.090 | 127 | 3.10 | |
| 127 | 3.10 | |||
| 127 | 3.10 | |||
| 30/12/2025 | 08:43:19.363 | 184 | 3.06 | |
| 184 | 3.06 | |||
| 184 | 3.06 | |||
| 30/12/2025 | 08:38:04.764 | 32 | 3.26 | |
| 32 | 3.26 | |||
| 32 | 3.26 | |||
| 30/12/2025 | 08:35:53.990 | 3 000 | 3.10 | |
| 500 | 3.10 | |||
| 850 | 3.10 | |||
| 2 150 | 3.10 | |||
| 1 500 | 3.10 | |||
| 1 000 | 3.10 | |||
| 30/12/2025 | 08:34:11.933 | 1 000 | 3.12 | |
| 1 000 | 3.12 | |||
| 700 | 3.12 | |||
| 250 | 3.12 | |||
| 50 | 3.12 | |||
| 30/12/2025 | 08:33:03.656 | 17 | 3.12 | |
| 17 | 3.12 | |||
| 17 | 3.12 | |||
| 30/12/2025 | 08:32:46.492 | 100 | 3.20 | |
| 100 | 3.20 | |||
| 100 | 3.20 | |||
| 30/12/2025 | 08:31:28.908 | 1 900 | 3.20 | |
| 500 | 3.20 | |||
| 700 | 3.20 | |||
| 5 | 3.20 | |||
| 400 | 3.20 | |||
| 1 500 | 3.20 | |||
| 165 | 3.20 | |||
| 500 | 3.20 | |||
| 30 | 3.20 | |||
| 30/12/2025 | 08:27:25.760 | 230 | 3.30 | |
| 30 | 3.30 | |||
| 200 | 3.30 | |||
| 230 | 3.30 | |||
| 30/12/2025 | 08:27:11.503 | 260 | 3.38 | |
| 260 | 3.38 | |||
| 10 | 3.38 | |||
| 250 | 3.38 | |||
| 30/12/2025 | 08:27:07.914 | 260 | 3.40 | |
| 10 | 3.40 | |||
| 260 | 3.40 | |||
| 250 | 3.40 | |||
| 30/12/2025 | 08:27:04.458 | 460 | 3.42 | |
| 150 | 3.42 | |||
| 300 | 3.42 | |||
| 460 | 3.42 | |||
| 10 | 3.42 | |||
| 30/12/2025 | 08:26:55.350 | 100 | 3.50 | |
| 100 | 3.50 | |||
| 100 | 3.50 | |||
| 30/12/2025 | 08:26:23.459 | 110 | 3.38 | |
| 110 | 3.38 | |||
| 110 | 3.38 | |||
| 30/12/2025 | 08:19:37.951 | 100 | 3.54 | |
| 100 | 3.54 | |||
| 100 | 3.54 | |||
| 30/12/2025 | 08:18:54.242 | 200 | 3.52 | |
| 200 | 3.52 | |||
| 200 | 3.52 | |||
| 30/12/2025 | 08:18:48.496 | 50 | 3.38 | |
| 50 | 3.38 | |||
| 50 | 3.38 | |||
| 30/12/2025 | 08:18:15.441 | 320 | 3.50 | |
| 100 | 3.50 | |||
| 220 | 3.50 | |||
| 320 | 3.50 | |||
| 30/12/2025 | 08:17:55.976 | 1 630 | 3.52 | |
| 858 | 3.52 | |||
| 200 | 3.52 | |||
| 1 630 | 3.52 | |||
| 150 | 3.52 | |||
| 422 | 3.52 | |||
| 30/12/2025 | 08:15:19.343 | 10 | 3.58 | |
| 10 | 3.58 | |||
| 10 | 3.58 | |||
| 30/12/2025 | 08:14:49.963 | 825 | 3.58 | |
| 825 | 3.58 | |||
| 825 | 3.58 | |||
| 30/12/2025 | 08:14:17.080 | 825 | 3.58 | |
| 150 | 3.58 | |||
| 825 | 3.58 | |||
| 675 | 3.58 | |||
| 30/12/2025 | 08:10:50.759 | 500 | 3.50 | |
| 200 | 3.50 | |||
| 500 | 3.50 | |||
| 300 | 3.50 | |||
| 30/12/2025 | 08:10:43.697 | 575 | 3.52 | |
| 425 | 3.52 | |||
| 200 | 3.52 | |||
| 375 | 3.52 | |||
| 150 | 3.52 | |||
| 30/12/2025 | 08:09:16.615 | 1 193 | 3.62 | |
| 150 | 3.62 | |||
| 120 | 3.62 | |||
| 858 | 3.62 | |||
| 1 073 | 3.62 | |||
| 185 | 3.62 | |||
| 30/12/2025 | 08:01:49.723 | 255 | 3.62 | |
| 255 | 3.62 | |||
| 255 | 3.62 | |||
| 30/12/2025 | 07:57:39.273 | 800 | 3.70 | |
| 35 | 3.70 | |||
| 500 | 3.70 | |||
| 233 | 3.70 | |||
| 32 | 3.70 | |||
| 800 | 3.70 | |||
| 30/12/2025 | 07:55:41.514 | 15 | 3.72 | |
| 15 | 3.72 | |||
| 15 | 3.72 | |||
| 30/12/2025 | 07:53:57.769 | 20 | 3.80 | |
| 20 | 3.80 | |||
| 20 | 3.80 | |||
| 30/12/2025 | 07:52:47.215 | 17 | 3.80 | |
| 17 | 3.80 | |||
| 17 | 3.80 | |||
| 30/12/2025 | 07:52:27.797 | 200 | 3.74 | |
| 200 | 3.74 | |||
| 200 | 3.74 | |||
| 30/12/2025 | 07:45:49.606 | 30 | 3.74 | |
| 30 | 3.74 | |||
| 30 | 3.74 | |||
| 30/12/2025 | 07:41:46.434 | 130 | 3.70 | |
| 130 | 3.70 | |||
| 130 | 3.70 | |||
| 30/12/2025 | 07:38:01.057 | 300 | 3.74 | |
| 300 | 3.74 | |||
| 300 | 3.74 | |||
| 30/12/2025 | 07:30:57.807 | 2 194 | 3.70 | |
| 10 | 3.70 | |||
| 20 | 3.70 | |||
| 10 | 3.70 | |||
| 1 000 | 3.70 | |||
| 30 | 3.70 | |||
| 500 | 3.70 | |||
| 35 | 3.70 | |||
| 10 | 3.70 | |||
| 99 | 3.70 | |||
| 25 | 3.70 | |||
| 74 | 3.70 | |||
| 20 | 3.70 | |||
| 300 | 3.70 | |||
| 52 | 3.70 | |||
| 300 | 3.70 | |||
| 300 | 3.70 | |||
| 577 | 3.70 | |||
| 825 | 3.70 | |||
| 131 | 3.70 | |||
| 70 | 3.70 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 553.00
Ask: 1 553.00
Turnover: 38 390 TEUR -
Nvidia Corp.
Bid: 160.28 / Ask: 160.28
Turnover: 12 656 TEUR -
Novo-Nordisk AS
Bid: 43.50 / Ask: 43.715
Turnover: 11 396 TEUR -
Deutsche Telekom AG
Bid: 27.78 / Ask: 27.78
Turnover: 8 189 TEUR -
Tesla Inc.
Bid: 392.80 / Ask: 392.80
Turnover: 8 147 TEUR
Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00
Last Update:
30/12/2025 @ 14:00:00