Barrick Gold Corp.

291

244

16.36

Date Time Volume Order Volume Price
17/05/2024 18:55:05.819 1 400   16.36
      1 400 16.36
      1 400 16.36
17/05/2024 18:55:03.740 65   16.366
      65 16.366
      65 16.366
17/05/2024 18:51:55.644 200   16.336
      200 16.336
      200 16.336
17/05/2024 18:48:41.862 200   16.328
      200 16.328
      200 16.328
17/05/2024 18:43:44.486 400   16.338
      400 16.338
      400 16.338
17/05/2024 18:41:57.358 400   16.316
      400 16.316
      400 16.316
17/05/2024 18:27:39.492 338   16.294
      338 16.294
      338 16.294
17/05/2024 18:16:23.523 2 000   16.338
      2 000 16.338
      2 000 16.338
17/05/2024 18:09:20.431 185   16.304
      185 16.304
      65 16.304
      120 16.304
17/05/2024 18:05:12.054 200   16.312
      200 16.312
      200 16.312
17/05/2024 18:04:59.054 100   16.35
      100 16.35
      100 16.35
17/05/2024 18:04:28.084 300   16.35
      300 16.35
      300 16.35
17/05/2024 18:02:15.333 50   16.336
      50 16.336
      50 16.336
17/05/2024 17:58:35.098 150   16.312
      150 16.312
      150 16.312
17/05/2024 17:55:50.491 600   16.33
      600 16.33
      600 16.33
17/05/2024 17:55:33.913 130   16.33
      130 16.33
      130 16.33
17/05/2024 17:54:08.332 190   16.328
      190 16.328
      190 16.328
17/05/2024 17:53:00.116 123   16.328
      123 16.328
      123 16.328
17/05/2024 17:46:59.189 21   16.27
      21 16.27
      21 16.27
17/05/2024 17:42:07.527 200   16.284
      200 16.284
      200 16.284
17/05/2024 17:41:58.884 9   16.254
      9 16.254
      9 16.254
17/05/2024 17:39:26.051 200   16.284
      200 16.284
      200 16.284
17/05/2024 17:39:10.247 150   16.284
      150 16.284
      150 16.284
17/05/2024 17:35:07.191 123   16.274
      123 16.274
      123 16.274
17/05/2024 17:32:09.345 100   16.25
      100 16.25
      100 16.25
17/05/2024 17:29:59.455 25   16.268
      25 16.268
      25 16.268
17/05/2024 17:29:49.005 121   16.282
      121 16.282
      121 16.282
17/05/2024 17:28:58.605 15   16.254
      15 16.254
      15 16.254
17/05/2024 17:25:28.448 200   16.308
      200 16.308
      200 16.308
17/05/2024 17:24:55.421 2 500   16.278
      2 500 16.278
      2 500 16.278
17/05/2024 17:21:58.102 1 400   16.294
      1 400 16.294
      1 400 16.294
17/05/2024 17:20:23.945 1 000   16.318
      1 000 16.318
      1 000 16.318
17/05/2024 17:19:39.773 1 800   16.292
      1 800 16.292
      1 800 16.292
17/05/2024 17:16:21.498 200   16.28
      200 16.28
      37 16.28
      163 16.28
17/05/2024 17:16:10.407 9 980   16.30
      750 16.30
      9 980 16.30
      8 480 16.30
      750 16.30
17/05/2024 17:14:28.106 1 300   16.312
      1 300 16.312
      1 300 16.312
17/05/2024 17:11:43.290 10 000   16.316
      10 000 16.316
      10 000 16.316
17/05/2024 17:11:10.433 60   16.374
      60 16.374
      60 16.374
17/05/2024 17:10:44.974 210   16.344
      180 16.344
      30 16.344
      210 16.344
17/05/2024 17:10:42.989 125   16.37
      125 16.37
      125 16.37
17/05/2024 17:07:59.168 400   16.394
      400 16.394
      400 16.394
17/05/2024 17:07:33.321 200   16.372
      100 16.372
      100 16.372
      200 16.372
17/05/2024 17:07:05.392 100   16.40
      100 16.40
      100 16.40
17/05/2024 17:06:45.542 500   16.40
      500 16.40
      500 16.40
17/05/2024 17:02:53.565 30   16.40
      30 16.40
      30 16.40
17/05/2024 17:01:10.386 3   16.37
      3 16.37
      3 16.37
17/05/2024 16:55:08.266 1 560   16.40
      1 560 16.40
      1 500 16.40
      60 16.40
17/05/2024 16:54:33.647 250   16.422
      250 16.422
      250 16.422
17/05/2024 16:54:13.305 1 000   16.40
      1 000 16.40
      1 000 16.40
17/05/2024 16:53:56.320 50   16.392
      50 16.392
      50 16.392
17/05/2024 16:53:40.019 1 100   16.414
      150 16.414
      390 16.414
      60 16.414
      300 16.414
      1 100 16.414
      200 16.414
17/05/2024 16:50:09.679 50   16.38
      50 16.38
      50 16.38
17/05/2024 16:48:22.786 230   16.39
      230 16.39
      230 16.39
17/05/2024 16:47:42.287 50   16.37
      50 16.37
      50 16.37
17/05/2024 16:45:36.625 50   16.402
      50 16.402
      50 16.402
17/05/2024 16:43:30.458 3 000   16.38
      3 000 16.38
      3 000 16.38
17/05/2024 16:43:15.383 300   16.376
      300 16.376
      300 16.376
17/05/2024 16:42:16.738 50   16.38
      50 16.38
      50 16.38
17/05/2024 16:39:49.823 134   16.374
      35 16.374
      99 16.374
      134 16.374
17/05/2024 16:37:59.436 2   16.398
      2 16.398
      2 16.398
17/05/2024 16:35:50.720 380   16.362
      380 16.362
      380 16.362
17/05/2024 16:35:39.424 1 000   16.376
      1 000 16.376
      1 000 16.376
17/05/2024 16:35:22.537 170   16.376
      170 16.376
      170 16.376
17/05/2024 16:33:06.484 300   16.35
      300 16.35
      300 16.35
17/05/2024 16:31:09.222 150   16.368
      150 16.368
      150 16.368
17/05/2024 16:27:42.181 183   16.398
      183 16.398
      183 16.398
17/05/2024 16:26:26.508 400   16.38
      400 16.38
      400 16.38
17/05/2024 16:25:51.304 1 000   16.36
      1 000 16.36
      1 000 16.36
17/05/2024 16:21:35.357 500   16.36
      500 16.36
      500 16.36
17/05/2024 16:21:17.991 1 000   16.36
      1 000 16.36
      1 000 16.36
17/05/2024 16:19:26.428 200   16.376
      200 16.376
      200 16.376
17/05/2024 16:14:56.697 30   16.302
      30 16.302
      30 16.302
17/05/2024 16:14:23.256 2 350   16.302
      2 350 16.302
      2 350 16.302
17/05/2024 16:12:53.451 3   16.31
      3 16.31
      3 16.31
17/05/2024 16:12:48.863 57   16.312
      57 16.312
      57 16.312
17/05/2024 16:12:48.598 2 000   16.332
      2 000 16.332
      2 000 16.332
17/05/2024 16:12:26.038 500   16.312
      500 16.312
      500 16.312
17/05/2024 16:11:07.650 30   16.316
      30 16.316
      30 16.316
17/05/2024 16:10:02.188 500   16.302
      500 16.302
      500 16.302
17/05/2024 16:09:05.412 500   16.31
      500 16.31
      500 16.31
17/05/2024 16:07:50.040 1 300   16.336
      1 300 16.336
      1 300 16.336
17/05/2024 16:05:11.304 500   16.36
      500 16.36
      500 16.36
17/05/2024 16:04:47.430 100   16.368
      100 16.368
      100 16.368
17/05/2024 16:02:28.589 1 835   16.356
      1 835 16.356
      1 835 16.356
17/05/2024 16:00:00.079 100   16.35
      100 16.35
      100 16.35
17/05/2024 15:59:50.400 1 300   16.356
      1 300 16.356
      1 300 16.356
17/05/2024 15:57:37.913 200   16.36
      200 16.36
      200 16.36
17/05/2024 15:56:33.386 500   16.34
      500 16.34
      500 16.34
17/05/2024 15:55:04.406 200   16.344
      200 16.344
      200 16.344
17/05/2024 15:54:15.605 2 800   16.32
      2 800 16.32
      2 800 16.32
17/05/2024 15:47:07.581 100   16.332
      100 16.332
      100 16.332
17/05/2024 15:46:10.272 300   16.33
      300 16.33
      300 16.33
17/05/2024 15:45:59.188 1   16.338
      1 16.338
      1 16.338
17/05/2024 15:45:11.117 300   16.31
      300 16.31
      300 16.31
17/05/2024 15:44:14.515 200   16.302
      200 16.302
      200 16.302
17/05/2024 15:41:30.038 3 000   16.286
      3 000 16.286
      3 000 16.286
17/05/2024 15:39:34.159 60   16.32
      60 16.32
      60 16.32
17/05/2024 15:39:33.738 150   16.328
      150 16.328
      150 16.328
17/05/2024 15:38:55.920 160   16.33
      160 16.33
      160 16.33
17/05/2024 15:38:11.787 400   16.328
      400 16.328
      400 16.328
17/05/2024 15:37:23.658 2 000   16.29
      2 000 16.29
      2 000 16.29
17/05/2024 15:37:17.564 200   16.29
      200 16.29
      200 16.29
17/05/2024 15:36:33.746 900   16.34
      900 16.34
      900 16.34
17/05/2024 15:36:28.946 1   16.342
      1 16.342
      1 16.342
17/05/2024 15:35:51.897 1 000   16.332
      1 000 16.332
      1 000 16.332
17/05/2024 15:35:32.693 650   16.35
      650 16.35
      525 16.35
      125 16.35
17/05/2024 15:35:23.387 350   16.348
      350 16.348
      350 16.348
17/05/2024 15:34:54.683 200   16.332
      200 16.332
      200 16.332
17/05/2024 15:34:25.062 40   16.33
      40 16.33
      40 16.33
17/05/2024 15:32:33.055 303   16.362
      303 16.362
      303 16.362
17/05/2024 15:31:59.336 300   16.332
      300 16.332
      300 16.332
17/05/2024 15:30:35.979 60   16.422
      60 16.422
      60 16.422
17/05/2024 15:30:01.819 100   16.436
      100 16.436
      100 16.436
17/05/2024 15:30:01.106 1 740   16.40
      1 740 16.40
      1 545 16.40
      115 16.40
      80 16.40
17/05/2024 15:30:00.335 100   16.386
      100 16.386
      100 16.386
17/05/2024 15:29:58.065 60   16.368
      60 16.368
      60 16.368
17/05/2024 15:27:37.092 200   16.394
      200 16.394
      200 16.394
17/05/2024 15:26:42.587 140   16.358
      100 16.358
      40 16.358
      140 16.358
17/05/2024 15:25:40.757 1 228   16.398
      1 228 16.398
      1 228 16.398
17/05/2024 15:24:25.121 60   16.372
      60 16.372
      60 16.372
17/05/2024 15:23:55.130 150   16.398
      150 16.398
      150 16.398
17/05/2024 15:23:19.515 1 000   16.398
      1 000 16.398
      1 000 16.398
17/05/2024 15:23:02.373 50   16.372
      50 16.372
      50 16.372
17/05/2024 15:23:02.313 50   16.372
      50 16.372
      50 16.372
17/05/2024 15:22:22.962 50   16.396
      50 16.396
      50 16.396
17/05/2024 15:19:09.400 425   16.35
      125 16.35
      425 16.35
      300 16.35
17/05/2024 15:15:27.578 1 000   16.35
      1 000 16.35
      1 000 16.35
17/05/2024 15:15:23.092 17   16.374
      17 16.374
      17 16.374
17/05/2024 15:13:55.643 150   16.33
      150 16.33
      150 16.33
17/05/2024 15:13:13.272 250   16.328
      250 16.328
      250 16.328
17/05/2024 15:13:02.473 69   16.30
      69 16.30
      69 16.30
17/05/2024 15:12:43.219 350   16.328
      350 16.328
      350 16.328
17/05/2024 15:12:30.951 350   16.328
      350 16.328
      350 16.328
17/05/2024 15:06:38.682 1 400   16.308
      1 400 16.308
      1 400 16.308
17/05/2024 15:06:30.818 1 764   16.30
      10 16.30
      75 16.30
      1 000 16.30
      1 764 16.30
      679 16.30
17/05/2024 15:06:23.869 1 500   16.298
      1 500 16.298
      1 500 16.298
17/05/2024 15:06:10.279 1 500   16.298
      1 500 16.298
      1 500 16.298
17/05/2024 15:05:58.250 200   16.298
      200 16.298
      200 16.298
17/05/2024 15:05:25.739 1 500   16.298
      1 500 16.298
      1 500 16.298
17/05/2024 15:04:49.267 1 500   16.298
      1 500 16.298
      1 500 16.298
17/05/2024 15:04:13.069 60   16.298
      60 16.298
      60 16.298
17/05/2024 15:03:36.786 1 234   16.298
      1 234 16.298
      1 234 16.298
17/05/2024 15:03:21.712 1 500   16.30
      45 16.30
      134 16.30
      1 500 16.30
      1 321 16.30
17/05/2024 15:03:21.591 80   16.29
      80 16.29
      80 16.29
17/05/2024 15:03:21.415 600   16.282
      600 16.282
      600 16.282
17/05/2024 15:02:45.733 780   16.28
      30 16.28
      600 16.28
      150 16.28
      780 16.28
17/05/2024 14:58:29.443 200   16.278
      200 16.278
      200 16.278
17/05/2024 14:52:33.474 378   16.234
      378 16.234
      378 16.234
17/05/2024 14:52:32.186 533   16.25
      125 16.25
      200 16.25
      200 16.25
      533 16.25
      8 16.25
17/05/2024 14:50:45.066 1 500   16.248
      1 500 16.248
      1 500 16.248
17/05/2024 14:50:13.656 50   16.22
      50 16.22
      50 16.22
17/05/2024 14:48:25.271 760   16.22
      750 16.22
      760 16.22
      10 16.22
17/05/2024 14:47:47.942 750   16.202
      750 16.202
      750 16.202
17/05/2024 14:45:54.366 100   16.192
      100 16.192
      100 16.192
17/05/2024 14:45:24.399 80   16.194
      80 16.194
      80 16.194
17/05/2024 14:42:45.120 1 000   16.206
      1 000 16.206
      1 000 16.206
17/05/2024 14:40:02.250 500   16.204
      500 16.204
      500 16.204
17/05/2024 14:37:00.952 625   16.21
      625 16.21
      625 16.21
17/05/2024 14:32:03.419 624   16.182
      624 16.182
      624 16.182
17/05/2024 14:29:01.706 1 300   16.182
      1 300 16.182
      1 300 16.182
17/05/2024 14:27:38.283 1 500   16.206
      1 500 16.206
      1 500 16.206
17/05/2024 14:23:51.672 23   16.192
      23 16.192
      23 16.192
17/05/2024 14:23:05.385 100   16.192
      100 16.192
      100 16.192
17/05/2024 14:20:32.678 350   16.192
      350 16.192
      350 16.192
17/05/2024 14:05:28.115 100   16.21
      100 16.21
      100 16.21
17/05/2024 14:00:09.599 1 640   16.20
      140 16.20
      400 16.20
      800 16.20
      1 640 16.20
      200 16.20
      100 16.20
17/05/2024 13:59:58.628 600   16.198
      600 16.198
      600 16.198
17/05/2024 13:59:57.355 600   16.198
      600 16.198
      600 16.198
17/05/2024 13:59:41.808 18 000   16.186
      1 000 16.186
      5 000 16.186
      18 000 16.186
      12 000 16.186
17/05/2024 13:59:04.572 900   16.184
      900 16.184
      900 16.184
17/05/2024 13:56:32.201 400   16.17
      400 16.17
      400 16.17
17/05/2024 13:56:25.580 450   16.184
      450 16.184
      450 16.184
17/05/2024 13:51:40.373 250   16.17
      250 16.17
      250 16.17
17/05/2024 13:49:05.021 1 000   16.184
      1 000 16.184
      1 000 16.184
17/05/2024 13:44:57.184 270   16.182
      270 16.182
      270 16.182
17/05/2024 13:44:36.271 198   16.18
      198 16.18
      198 16.18
17/05/2024 13:44:23.086 350   16.18
      350 16.18
      350 16.18
17/05/2024 13:42:28.389 60   16.18
      60 16.18
      60 16.18
17/05/2024 13:42:28.299 350   16.182
      350 16.182
      350 16.182
17/05/2024 13:30:00.289 200   16.186
      200 16.186
      200 16.186
17/05/2024 13:29:58.382 340   16.168
      340 16.168
      340 16.168
17/05/2024 13:28:52.626 1 500   16.188
      1 500 16.188
      1 500 16.188
17/05/2024 13:28:33.391 930   16.176
      930 16.176
      930 16.176
17/05/2024 13:27:16.234 217   16.176
      217 16.176
      217 16.176
17/05/2024 13:24:25.734 250   16.18
      250 16.18
      250 16.18
17/05/2024 13:14:16.521 350   16.188
      350 16.188
      350 16.188
17/05/2024 13:12:49.603 1 000   16.19
      1 000 16.19
      500 16.19
      500 16.19
17/05/2024 13:10:26.636 1 500   16.188
      1 500 16.188
      1 500 16.188
17/05/2024 13:10:01.005 1 400   16.188
      1 400 16.188
      1 400 16.188
17/05/2024 13:09:19.250 500   16.188
      500 16.188
      500 16.188
17/05/2024 13:09:04.217 500   16.188
      500 16.188
      500 16.188
17/05/2024 13:08:33.500 1 500   16.19
      1 500 16.19
      1 500 16.19
17/05/2024 13:07:01.308 1 400   16.18
      1 400 16.18
      1 400 16.18
17/05/2024 13:05:35.155 60   16.17
      60 16.17
      60 16.17
17/05/2024 13:03:05.057 350   16.172
      350 16.172
      350 16.172
17/05/2024 13:02:45.732 76   16.164
      76 16.164
      76 16.164
17/05/2024 12:53:48.535 500   16.158
      500 16.158
      500 16.158
17/05/2024 12:42:10.880 650   16.15
      350 16.15
      650 16.15
      300 16.15
17/05/2024 12:41:38.797 350   16.148
      350 16.148
      350 16.148
17/05/2024 12:09:29.689 300   16.114
      300 16.114
      300 16.114
17/05/2024 11:52:56.725 50   16.132
      50 16.132
      50 16.132
17/05/2024 11:52:17.437 20   16.13
      20 16.13
      20 16.13
17/05/2024 11:39:46.352 500   16.13
      500 16.13
      500 16.13
17/05/2024 11:32:09.474 84   16.13
      84 16.13
      84 16.13
17/05/2024 11:29:58.025 60   16.118
      60 16.118
      60 16.118
17/05/2024 11:21:01.153 200   16.106
      200 16.106
      200 16.106
17/05/2024 11:03:59.063 1 400   16.124
      1 400 16.124
      1 400 16.124
17/05/2024 10:57:50.861 200   16.106
      200 16.106
      200 16.106
17/05/2024 10:57:38.023 20   16.124
      20 16.124
      20 16.124
17/05/2024 10:54:10.352 1 499   16.13
      1 499 16.13
      1 499 16.13
17/05/2024 10:53:20.267 150   16.108
      150 16.108
      150 16.108
17/05/2024 10:52:07.955 200   16.108
      200 16.108
      200 16.108
17/05/2024 10:47:53.259 25   16.144
      25 16.144
      25 16.144
17/05/2024 10:47:13.694 300   16.114
      300 16.114
      300 16.114
17/05/2024 10:45:28.974 13   16.116
      13 16.116
      13 16.116
17/05/2024 10:42:05.697 1 500   16.162
      1 500 16.162
      1 500 16.162
17/05/2024 10:38:47.516 250   16.144
      250 16.144
      51 16.144
      199 16.144
17/05/2024 10:38:27.628 350   16.162
      350 16.162
      350 16.162
17/05/2024 10:29:58.564 350   16.172
      350 16.172
      350 16.172
17/05/2024 10:25:57.744 200   16.162
      200 16.162
      200 16.162
17/05/2024 10:23:53.713 350   16.162
      350 16.162
      350 16.162
17/05/2024 10:20:53.218 250   16.162
      250 16.162
      250 16.162
17/05/2024 10:19:25.338 350   16.162
      350 16.162
      350 16.162
17/05/2024 10:16:37.179 350   16.162
      350 16.162
      350 16.162
17/05/2024 09:59:32.969 10   16.174
      10 16.174
      10 16.174
17/05/2024 09:56:03.280 999   16.16
      999 16.16
      999 16.16
17/05/2024 09:53:36.214 50   16.16
      50 16.16
      50 16.16
17/05/2024 09:53:27.117 100   16.176
      100 16.176
      100 16.176
17/05/2024 09:51:56.408 1 400   16.16
      1 400 16.16
      1 400 16.16
17/05/2024 09:44:28.501 12   16.16
      12 16.16
      12 16.16
17/05/2024 09:43:59.638 250   16.12
      250 16.12
      250 16.12
17/05/2024 09:42:58.629 62   16.118
      62 16.118
      62 16.118
17/05/2024 09:36:10.739 3   16.118
      3 16.118
      3 16.118
17/05/2024 09:34:01.746 200   16.16
      200 16.16
      200 16.16
17/05/2024 09:33:33.349 17   16.12
      17 16.12
      17 16.12
17/05/2024 09:32:47.439 215   16.16
      215 16.16
      215 16.16
17/05/2024 09:24:20.716 170   16.114
      170 16.114
      170 16.114
17/05/2024 09:05:17.259 33   16.082
      33 16.082
      33 16.082
17/05/2024 08:56:34.433 1 500   16.082
      1 400 16.082
      100 16.082
      1 500 16.082
17/05/2024 08:56:32.575 1 200   16.082
      1 200 16.082
      500 16.082
      700 16.082
17/05/2024 08:15:49.270 50   16.188
      50 16.188
      50 16.188
17/05/2024 08:03:31.009 500   16.188
      500 16.188
      200 16.188
      300 16.188
17/05/2024 08:03:20.387 160   16.188
      160 16.188
      160 16.188
17/05/2024 08:00:04.681 125   16.188
      62 16.188
      60 16.188
      3 16.188
      50 16.188
      75 16.188
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)