Tradegate Exchange

DroneShield Limited

304

188

2.35

Date	Time	Volume	Order Volume	Price
14/08/2025	09:34:58.539	500		2.35
			500	2.35
			500	2.35
14/08/2025	09:34:14.231	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:32:34.281	750		2.35
			750	2.35
			750	2.35
14/08/2025	09:31:15.839	650		2.35
			650	2.35
			650	2.35
14/08/2025	09:31:11.975	1		2.345
			1	2.345
			1	2.345
14/08/2025	09:30:45.781	500		2.35
			500	2.35
			500	2.35
14/08/2025	09:30:27.062	300		2.345
			300	2.345
			300	2.345
14/08/2025	09:30:14.329	1 400		2.345
			1 400	2.345
			1 400	2.345
14/08/2025	09:29:41.730	110		2.35
			110	2.35
			110	2.35
14/08/2025	09:29:41.510	800		2.345
			800	2.345
			800	2.345
14/08/2025	09:29:03.659	570		2.35
			570	2.35
			570	2.35
14/08/2025	09:27:44.813	840		2.345
			840	2.345
			840	2.345
14/08/2025	09:26:24.284	3 302		2.35
			2 302	2.35
			1 000	2.35
			194	2.35
			854	2.35
			4	2.35
			2 250	2.35
14/08/2025	09:25:04.138	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:24:50.318	854		2.35
			854	2.35
			854	2.35
14/08/2025	09:24:45.090	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:24:33.392	3 496		2.35
			2 896	2.35
			3 496	2.35
			600	2.35
14/08/2025	09:24:15.959	5 145		2.35
			4 146	2.35
			999	2.35
			5 145	2.35
14/08/2025	09:24:13.976	425		2.35
			425	2.35
			425	2.35
14/08/2025	09:22:08.489	5		2.345
			5	2.345
			5	2.345
14/08/2025	09:21:45.858	350		2.35
			350	2.35
			350	2.35
14/08/2025	09:19:45.781	50		2.35
			50	2.35
			50	2.35
14/08/2025	09:19:09.198	3 000		2.35
			3 000	2.35
			3 000	2.35
14/08/2025	09:18:38.414	750		2.345
			750	2.345
			750	2.345
14/08/2025	09:18:32.585	200		2.35
			200	2.35
			200	2.35
14/08/2025	09:18:31.161	1 000		2.35
			1 000	2.35
			1 000	2.35
14/08/2025	09:17:46.158	75		2.35
			75	2.35
			75	2.35
14/08/2025	09:17:41.182	50		2.35
			50	2.35
			50	2.35
14/08/2025	09:17:30.954	5		2.35
			5	2.35
			5	2.35
14/08/2025	09:17:21.088	1 620		2.345
			1 620	2.345
			1 620	2.345
14/08/2025	09:15:57.426	150		2.35
			150	2.35
			150	2.35
14/08/2025	09:15:38.286	85		2.35
			85	2.35
			85	2.35
14/08/2025	09:15:33.083	38		2.35
			38	2.35
			38	2.35
14/08/2025	09:15:32.125	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:15:29.781	21 500		2.355
			21 500	2.355
			21 000	2.355
			500	2.355
14/08/2025	09:14:09.685	4 319		2.355
			4 319	2.355
			4 319	2.355
14/08/2025	09:12:46.150	6 146		2.35
			1 000	2.35
			4 146	2.35
			1 000	2.35
			6 146	2.35
14/08/2025	09:11:33.262	400		2.35
			400	2.35
			400	2.35
14/08/2025	09:10:59.067	425		2.35
			425	2.35
			425	2.35
14/08/2025	09:10:24.953	300		2.35
			300	2.35
			300	2.35
14/08/2025	09:09:42.632	100		2.35
			100	2.35
			100	2.35
14/08/2025	09:08:32.374	1 780		2.345
			1 780	2.345
			781	2.345
			999	2.345
14/08/2025	09:08:08.659	450		2.35
			450	2.35
			450	2.35
14/08/2025	09:07:56.155	1 708		2.35
			1 708	2.35
			1 708	2.35
14/08/2025	09:07:39.411	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:07:39.352	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	09:07:37.502	1 000		2.35
			1 000	2.35
			1 000	2.35
14/08/2025	09:07:37.420	4 000		2.355
			4 000	2.355
			1 000	2.355
			3 000	2.355
14/08/2025	09:07:27.829	500		2.365
			500	2.365
			500	2.365
14/08/2025	09:06:00.822	40		2.365
			40	2.365
			40	2.365
14/08/2025	09:04:10.756	1 000		2.365
			1 000	2.365
			1 000	2.365
14/08/2025	09:03:38.763	4 143		2.365
			3 143	2.365
			4 143	2.365
			1 000	2.365
14/08/2025	09:03:03.155	400		2.365
			400	2.365
			400	2.365
14/08/2025	09:02:11.343	200		2.345
			200	2.345
			200	2.345
14/08/2025	08:59:19.899	1 850		2.35
			1 850	2.35
			1 850	2.35
14/08/2025	08:59:16.525	600		2.345
			20	2.345
			600	2.345
			35	2.345
			545	2.345
14/08/2025	08:57:20.756	500		2.35
			500	2.35
			500	2.35
14/08/2025	08:56:20.213	10		2.35
			10	2.35
			10	2.35
14/08/2025	08:55:48.538	3 018		2.35
			3 018	2.35
			13	2.35
			3 000	2.35
			5	2.35
14/08/2025	08:55:40.891	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	08:55:40.158	4 146		2.35
			4 146	2.35
			4 146	2.35
14/08/2025	08:55:39.978	4 146		2.35
			19	2.35
			3 127	2.35
			1 000	2.35
			4 146	2.35
14/08/2025	08:52:17.527	4 319		2.355
			4 319	2.355
			4 319	2.355
14/08/2025	08:51:19.322	440		2.365
			245	2.365
			440	2.365
			195	2.365
14/08/2025	08:50:59.214	35 581		2.365
			35 581	2.365
			35 581	2.365
14/08/2025	08:50:56.232	9 956		2.36
			8 956	2.36
			9 956	2.36
			1 000	2.36
14/08/2025	08:50:07.606	422		2.36
			422	2.36
			422	2.36
14/08/2025	08:49:13.478	4 390		2.36
			4 390	2.36
			244	2.36
			4 146	2.36
14/08/2025	08:46:59.645	500		2.355
			500	2.355
			500	2.355
14/08/2025	08:45:28.604	855		2.36
			855	2.36
			855	2.36
14/08/2025	08:45:24.544	4 145		2.36
			4 145	2.36
			4 145	2.36
14/08/2025	08:45:11.570	200		2.36
			200	2.36
			200	2.36
14/08/2025	08:44:52.948	250		2.355
			43	2.355
			207	2.355
			250	2.355
14/08/2025	08:43:57.725	20		2.36
			20	2.36
			20	2.36
14/08/2025	08:43:32.121	1 854		2.36
			1 854	2.36
			1 854	2.36
14/08/2025	08:42:01.473	4 146		2.36
			4 146	2.36
			4 146	2.36
14/08/2025	08:41:27.459	400		2.36
			400	2.36
			400	2.36
14/08/2025	08:41:13.306	1 817		2.36
			1 817	2.36
			1 817	2.36
14/08/2025	08:41:00.871	1 000		2.36
			1 000	2.36
			1 000	2.36
14/08/2025	08:40:26.152	500		2.36
			500	2.36
			500	2.36
14/08/2025	08:37:30.165	4 000		2.35
			4 000	2.35
			2 282	2.35
			968	2.35
			450	2.35
			300	2.35
14/08/2025	08:37:30.143	6 000		2.35
			20	2.35
			2 200	2.35
			2 718	2.35
			6 000	2.35
			57	2.35
			300	2.35
			140	2.35
			565	2.35
14/08/2025	08:37:24.432	785		2.36
			785	2.36
			785	2.36
14/08/2025	08:36:50.312	100		2.36
			100	2.36
			100	2.36
14/08/2025	08:34:31.140	5 500		2.355
			5 500	2.355
			5 500	2.355
14/08/2025	08:29:43.830	500		2.36
			500	2.36
			500	2.36
14/08/2025	08:29:34.431	2 935		2.355
			2 935	2.355
			2 935	2.355
14/08/2025	08:29:31.204	100		2.36
			100	2.36
			100	2.36
14/08/2025	08:29:23.721	5 000		2.355
			5 000	2.355
			5 000	2.355
14/08/2025	08:28:37.147	1 000		2.36
			1 000	2.36
			1 000	2.36
14/08/2025	08:25:58.915	128		2.36
			128	2.36
			128	2.36
14/08/2025	08:25:22.541	400		2.36
			400	2.36
			400	2.36
14/08/2025	08:25:10.775	2 000		2.36
			2 000	2.36
			2 000	2.36
14/08/2025	08:24:54.381	3 708		2.36
			3 708	2.36
			3 708	2.36
14/08/2025	08:24:52.758	4 146		2.36
			4 146	2.36
			4 146	2.36
14/08/2025	08:24:51.892	4 146		2.36
			4 146	2.36
			4 146	2.36
14/08/2025	08:24:51.765	100		2.365
			100	2.365
			100	2.365
14/08/2025	08:24:37.076	4 319		2.365
			4 319	2.365
			4 319	2.365
14/08/2025	08:23:01.054	10		2.37
			10	2.37
			10	2.37
14/08/2025	08:22:00.956	1 000		2.365
			1 000	2.365
			1 000	2.365
14/08/2025	08:21:36.251	425		2.37
			425	2.37
			425	2.37
14/08/2025	08:21:24.372	10		2.37
			10	2.37
			10	2.37
14/08/2025	08:21:15.169	70		2.37
			70	2.37
			70	2.37
14/08/2025	08:21:01.737	2 731		2.365
			2 731	2.365
			2 731	2.365
14/08/2025	08:21:01.672	3 000		2.36
			3 000	2.36
			3 000	2.36
14/08/2025	08:20:46.954	84		2.36
			84	2.36
			84	2.36
14/08/2025	08:19:58.157	1 702		2.36
			1 702	2.36
			1 702	2.36
14/08/2025	08:18:57.912	17 854		2.36
			17 854	2.36
			1 000	2.36
			16 854	2.36
14/08/2025	08:18:53.063	12 146		2.36
			4 146	2.36
			8 000	2.36
			12 146	2.36
14/08/2025	08:18:49.575	3 000		2.36
			1 000	2.36
			2 000	2.36
			3 000	2.36
14/08/2025	08:17:47.665	100		2.36
			100	2.36
			100	2.36
14/08/2025	08:16:46.514	1 000		2.36
			1 000	2.36
			1 000	2.36
14/08/2025	08:16:43.690	1 000		2.36
			1 000	2.36
			1 000	2.36
14/08/2025	08:16:28.227	24 000		2.36
			24 000	2.36
			24 000	2.36
14/08/2025	08:16:22.730	5 569		2.365
			1 000	2.365
			1 500	2.365
			3 069	2.365
			4 319	2.365
			1 250	2.365
14/08/2025	08:12:48.268	4 318		2.355
			4 318	2.355
			4 318	2.355
14/08/2025	08:12:45.772	3 364		2.355
			3 364	2.355
			3 364	2.355
14/08/2025	08:12:45.582	4 318		2.355
			4 318	2.355
			4 318	2.355
14/08/2025	08:12:27.598	12 318		2.355
			1 000	2.355
			1 000	2.355
			1 000	2.355
			2 000	2.355
			2 000	2.355
			12 318	2.355
			4 318	2.355
			1 000	2.355
14/08/2025	08:12:08.548	250		2.37
			250	2.37
			250	2.37
14/08/2025	08:09:07.990	5		2.37
			5	2.37
			5	2.37
14/08/2025	08:08:53.464	503		2.37
			503	2.37
			503	2.37
14/08/2025	08:08:38.971	800		2.37
			800	2.37
			800	2.37
14/08/2025	08:07:56.064	1 260		2.38
			1 260	2.38
			1 260	2.38
14/08/2025	08:06:19.645	1 000		2.385
			1 000	2.385
			1 000	2.385
14/08/2025	08:05:50.543	1 000		2.365
			1 000	2.365
			1 000	2.365
14/08/2025	08:03:34.566	5 000		2.355
			1 000	2.355
			1 000	2.355
			1 000	2.355
			1 500	2.355
			500	2.355
			5 000	2.355
14/08/2025	08:03:04.677	800		2.38
			800	2.38
			800	2.38
14/08/2025	08:02:45.158	500		2.38
			500	2.38
			500	2.38
14/08/2025	08:01:49.217	375		2.36
			375	2.36
			375	2.36
14/08/2025	07:59:42.999	37 000		2.365
			37 000	2.365
			36 800	2.365
			200	2.365
14/08/2025	07:59:26.723	7 000		2.36
			7 000	2.36
			7 000	2.36
14/08/2025	07:58:57.354	20		2.36
			20	2.36
			20	2.36
14/08/2025	07:57:56.430	300		2.355
			300	2.355
			300	2.355
14/08/2025	07:56:58.931	5 800		2.36
			5 800	2.36
			5 800	2.36
14/08/2025	07:56:04.849	5 600		2.355
			5 600	2.355
			5 600	2.355
14/08/2025	07:55:13.611	4 400		2.36
			4 400	2.36
			4 400	2.36
14/08/2025	07:55:04.168	500		2.365
			500	2.365
			500	2.365
14/08/2025	07:55:00.488	227		2.355
			227	2.355
			227	2.355
14/08/2025	07:54:48.656	4 400		2.355
			4 400	2.355
			4 400	2.355
14/08/2025	07:54:16.311	2 500		2.355
			2 500	2.355
			2 500	2.355
14/08/2025	07:53:56.794	150		2.36
			150	2.36
			150	2.36
14/08/2025	07:53:45.319	1 000		2.36
			1 000	2.36
			1 000	2.36
14/08/2025	07:53:05.702	117		2.365
			117	2.365
			117	2.365
14/08/2025	07:52:40.526	2 269		2.37
			1 329	2.37
			2 269	2.37
			940	2.37
14/08/2025	07:52:04.293	14 000		2.365
			1 000	2.365
			13 000	2.365
			14 000	2.365
14/08/2025	07:51:51.301	11 000		2.36
			4 000	2.36
			7 000	2.36
			11 000	2.36
14/08/2025	07:50:42.109	25 000		2.36
			25 000	2.36
			25 000	2.36
14/08/2025	07:50:34.409	5 000		2.37
			5 000	2.37
			5 000	2.37
14/08/2025	07:50:25.791	4 000		2.365
			4 000	2.365
			4 000	2.365
14/08/2025	07:50:16.095	2 000		2.37
			2 000	2.37
			2 000	2.37
14/08/2025	07:50:05.342	4 000		2.365
			4 000	2.365
			4 000	2.365
14/08/2025	07:49:40.367	20		2.365
			20	2.365
			20	2.365
14/08/2025	07:48:51.308	4 600		2.36
			4 600	2.36
			4 600	2.36
14/08/2025	07:48:40.082	2 000		2.36
			2 000	2.36
			2 000	2.36
14/08/2025	07:48:14.926	600		2.36
			600	2.36
			400	2.36
			200	2.36
14/08/2025	07:46:08.070	4 400		2.37
			4 400	2.37
			4 400	2.37
14/08/2025	07:45:32.693	500		2.37
			500	2.37
			500	2.37
14/08/2025	07:44:31.518	300		2.37
			300	2.37
			300	2.37
14/08/2025	07:42:45.495	100 000		2.375
			160	2.375
			99 840	2.375
			100 000	2.375
14/08/2025	07:42:01.734	150		2.385
			150	2.385
			150	2.385
14/08/2025	07:41:21.289	2 000		2.38
			2 000	2.38
			2 000	2.38
14/08/2025	07:40:53.451	1 279		2.38
			1 279	2.38
			1 279	2.38
14/08/2025	07:40:48.865	500		2.385
			500	2.385
			500	2.385
14/08/2025	07:40:44.616	100		2.38
			100	2.38
			100	2.38
14/08/2025	07:40:44.441	4 300		2.38
			4 300	2.38
			4 300	2.38
14/08/2025	07:40:43.758	4 300		2.38
			4 300	2.38
			4 300	2.38
14/08/2025	07:40:33.853	4 300		2.38
			4 300	2.38
			4 300	2.38
14/08/2025	07:40:27.636	1 000		2.385
			1 000	2.385
			1 000	2.385
14/08/2025	07:39:56.426	2 639		2.38
			2 639	2.38
			2 639	2.38
14/08/2025	07:39:18.795	1 261		2.38
			1 261	2.38
			1 261	2.38
14/08/2025	07:38:34.579	500		2.385
			500	2.385
			500	2.385
14/08/2025	07:38:04.653	155		2.38
			155	2.38
			155	2.38
14/08/2025	07:38:04.606	1 000		2.38
			1 000	2.38
			1 000	2.38
14/08/2025	07:38:02.056	149		2.385
			149	2.385
			149	2.385
14/08/2025	07:36:33.236	17 300		2.38
			17 300	2.38
			4 300	2.38
			13 000	2.38
14/08/2025	07:36:29.910	7 000		2.385
			200	2.385
			6 800	2.385
			7 000	2.385
14/08/2025	07:35:52.108	7 000		2.38
			7 000	2.38
			7 000	2.38
14/08/2025	07:35:48.029	3 980		2.375
			3 980	2.375
			3 980	2.375
14/08/2025	07:35:43.848	11 731		2.38
			11 731	2.38
			11 731	2.38
14/08/2025	07:35:37.453	69		2.38
			69	2.38
			69	2.38
14/08/2025	07:35:35.495	4 000		2.38
			4 000	2.38
			4 000	2.38
14/08/2025	07:35:28.594	4 200		2.38
			4 200	2.38
			4 200	2.38
14/08/2025	07:35:22.971	25 000		2.38
			5 800	2.38
			14 197	2.38
			25 000	2.38
			5 000	2.38
			3	2.38
14/08/2025	07:35:04.092	4 200		2.38
			4 200	2.38
			4 200	2.38
14/08/2025	07:34:35.154	50 000		2.37
			30 000	2.37
			10 000	2.37
			253	2.37
			50 000	2.37
			9 747	2.37
14/08/2025	07:33:58.034	3 984		2.38
			3 984	2.38
			3 984	2.38
14/08/2025	07:33:14.978	55 582		2.38
			2 500	2.38
			430	2.38
			1 000	2.38
			85	2.38
			10	2.38
			153	2.38
			1 000	2.38
			50	2.38
			2 000	2.38
			1 000	2.38
			1 000	2.38
			10 000	2.38
			13 562	2.38
			6 000	2.38
			10 000	2.38
			1 300	2.38
			3 980	2.38
			720	2.38
			50	2.38
			3 000	2.38
			14 000	2.38
			4 500	2.38
			10 000	2.38
			10 000	2.38
			600	2.38
			10 000	2.38
			4 224	2.38

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

thyssenkrupp AG

Bid: 8.988 / Ask: 9.002
Volume: 531 271
-7.26%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 09:36:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice