Tradegate Exchange

DroneShield Limited

926

508

2.235

Date	Time	Volume	Order Volume	Price
15/08/2025	13:07:53.732	50		2.235
			50	2.235
			50	2.235
15/08/2025	13:06:54.731	25		2.235
			25	2.235
			25	2.235
15/08/2025	13:05:39.232	3 100		2.235
			3 100	2.235
			3 100	2.235
15/08/2025	13:01:27.721	250		2.235
			250	2.235
			250	2.235
15/08/2025	13:01:25.569	943		2.235
			943	2.235
			943	2.235
15/08/2025	13:00:09.124	1 360		2.23
			1 360	2.23
			1 000	2.23
			360	2.23
15/08/2025	12:59:13.733	6 000		2.235
			6 000	2.235
			6 000	2.235
15/08/2025	12:59:01.408	1 000		2.235
			1 000	2.235
			1 000	2.235
15/08/2025	12:58:58.887	300		2.245
			300	2.245
			300	2.245
15/08/2025	12:55:10.296	640		2.235
			640	2.235
			640	2.235
15/08/2025	12:54:46.240	100		2.235
			100	2.235
			100	2.235
15/08/2025	12:53:57.133	5 030		2.235
			1 513	2.235
			2 517	2.235
			5 030	2.235
			1 000	2.235
15/08/2025	12:53:31.529	300		2.23
			300	2.23
			300	2.23
15/08/2025	12:53:04.436	100		2.245
			100	2.245
			100	2.245
15/08/2025	12:51:42.117	6 000		2.235
			6 000	2.235
			6 000	2.235
15/08/2025	12:51:21.082	35		2.245
			35	2.245
			35	2.245
15/08/2025	12:50:53.154	1 000		2.235
			1 000	2.235
			1 000	2.235
15/08/2025	12:44:30.147	3 000		2.245
			3 000	2.245
			3 000	2.245
15/08/2025	12:43:38.863	10		2.245
			10	2.245
			10	2.245
15/08/2025	12:43:00.606	6 000		2.235
			6 000	2.235
			6 000	2.235
15/08/2025	12:42:58.768	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	12:41:58.196	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	12:39:54.920	111		2.245
			111	2.245
			111	2.245
15/08/2025	12:38:43.712	135		2.235
			135	2.235
			135	2.235
15/08/2025	12:38:25.799	320		2.235
			320	2.235
			320	2.235
15/08/2025	12:38:25.389	1 300		2.245
			1 300	2.245
			1 300	2.245
15/08/2025	12:36:34.680	18 050		2.245
			18 000	2.245
			50	2.245
			10 000	2.245
			8 050	2.245
15/08/2025	12:35:54.051	6 000		2.245
			6 000	2.245
			6 000	2.245
15/08/2025	12:34:55.955	4 269		2.245
			4 269	2.245
			4 269	2.245
15/08/2025	12:34:55.617	9 328		2.245
			9 328	2.245
			1 278	2.245
			2 050	2.245
			6 000	2.245
15/08/2025	12:33:43.086	11 403		2.245
			3 404	2.245
			6 000	2.245
			11 403	2.245
			1 000	2.245
			999	2.245
15/08/2025	12:33:19.727	4 500		2.24
			4 500	2.24
			1 000	2.24
			1 500	2.24
			2 000	2.24
15/08/2025	12:28:18.230	100		2.24
			100	2.24
			100	2.24
15/08/2025	12:28:16.862	555		2.23
			555	2.23
			555	2.23
15/08/2025	12:20:33.618	200		2.23
			200	2.23
			200	2.23
15/08/2025	12:19:48.193	8		2.245
			8	2.245
			8	2.245
15/08/2025	12:18:22.584	2 500		2.23
			1 500	2.23
			2 500	2.23
			1 000	2.23
15/08/2025	12:18:19.964	334		2.245
			334	2.245
			334	2.245
15/08/2025	12:17:09.664	1 202		2.24
			1 202	2.24
			1 202	2.24
15/08/2025	12:16:54.486	40		2.24
			40	2.24
			40	2.24
15/08/2025	12:16:54.450	75		2.24
			75	2.24
			75	2.24
15/08/2025	12:16:44.685	5 000		2.23
			5 000	2.23
			5 000	2.23
15/08/2025	12:16:39.049	6 000		2.23
			6 000	2.23
			5 000	2.23
			1 000	2.23
15/08/2025	12:16:04.403	6 000		2.23
			6 000	2.23
			6 000	2.23
15/08/2025	12:15:19.819	10 000		2.23
			10 000	2.23
			10 000	2.23
15/08/2025	12:15:11.037	3 000		2.225
			3 000	2.225
			3 000	2.225
15/08/2025	12:14:40.134	450		2.225
			450	2.225
			450	2.225
15/08/2025	12:14:39.021	180		2.225
			180	2.225
			180	2.225
15/08/2025	12:13:34.185	2 696		2.225
			2 696	2.225
			2 696	2.225
15/08/2025	12:12:47.526	20		2.225
			20	2.225
			20	2.225
15/08/2025	12:12:22.637	21 000		2.23
			4 000	2.23
			17 000	2.23
			17 000	2.23
			4 000	2.23
15/08/2025	12:12:17.165	10 000		2.225
			4 000	2.225
			10 000	2.225
			6 000	2.225
15/08/2025	12:11:55.137	6 000		2.22
			6 000	2.22
			6 000	2.22
15/08/2025	12:11:10.510	5 000		2.215
			4 000	2.215
			5 000	2.215
			1 000	2.215
15/08/2025	12:10:49.148	100		2.215
			100	2.215
			100	2.215
15/08/2025	12:10:13.566	225		2.215
			225	2.215
			225	2.215
15/08/2025	12:08:37.699	4 504		2.215
			4 504	2.215
			4 504	2.215
15/08/2025	12:05:56.421	150		2.22
			150	2.22
			150	2.22
15/08/2025	12:04:38.668	500		2.22
			500	2.22
			500	2.22
15/08/2025	12:03:34.836	6 000		2.215
			6 000	2.215
			6 000	2.215
15/08/2025	12:02:45.848	150		2.215
			150	2.215
			150	2.215
15/08/2025	12:02:19.405	3 000		2.215
			3 000	2.215
			3 000	2.215
15/08/2025	12:02:13.696	9 082		2.205
			1 000	2.205
			2 266	2.205
			9 082	2.205
			1 709	2.205
			4 107	2.205
15/08/2025	12:01:17.979	1 000		2.215
			1 000	2.215
			1 000	2.215
15/08/2025	11:59:43.759	1 000		2.205
			1 000	2.205
			1 000	2.205
15/08/2025	11:59:40.827	200		2.21
			200	2.21
			200	2.21
15/08/2025	11:56:26.162	250		2.21
			250	2.21
			250	2.21
15/08/2025	11:56:26.105	765		2.215
			765	2.215
			765	2.215
15/08/2025	11:55:18.512	765		2.215
			765	2.215
			765	2.215
15/08/2025	11:54:20.598	443		2.21
			443	2.21
			443	2.21
15/08/2025	11:51:24.021	1 000		2.22
			1 000	2.22
			1 000	2.22
15/08/2025	11:51:09.114	16 241		2.22
			14 991	2.22
			16 241	2.22
			1 250	2.22
15/08/2025	11:50:01.489	5 000		2.215
			5 000	2.215
			5 000	2.215
15/08/2025	11:49:48.835	1 360		2.215
			1 360	2.215
			1 360	2.215
15/08/2025	11:49:00.569	452		2.215
			452	2.215
			452	2.215
15/08/2025	11:48:15.250	1 500		2.215
			1 500	2.215
			1 500	2.215
15/08/2025	11:45:08.770	1 500		2.215
			1 500	2.215
			1 500	2.215
15/08/2025	11:43:14.182	6 000		2.215
			6 000	2.215
			6 000	2.215
15/08/2025	11:43:13.779	1 000		2.21
			1 000	2.21
			1 000	2.21
15/08/2025	11:38:50.384	1 000		2.215
			1 000	2.215
			1	2.215
			999	2.215
15/08/2025	11:37:48.831	220		2.215
			220	2.215
			220	2.215
15/08/2025	11:37:32.046	20		2.215
			20	2.215
			20	2.215
15/08/2025	11:37:09.213	1 000		2.215
			1 000	2.215
			1 000	2.215
15/08/2025	11:36:57.452	500		2.205
			500	2.205
			500	2.205
15/08/2025	11:35:33.268	100		2.215
			100	2.215
			100	2.215
15/08/2025	11:34:27.257	1 257		2.215
			1 257	2.215
			1 257	2.215
15/08/2025	11:33:12.021	900		2.205
			900	2.205
			900	2.205
15/08/2025	11:32:22.934	625		2.215
			625	2.215
			625	2.215
15/08/2025	11:31:46.341	2 000		2.215
			2 000	2.215
			2 000	2.215
15/08/2025	11:31:26.407	585		2.205
			585	2.205
			585	2.205
15/08/2025	11:31:16.575	100		2.215
			100	2.215
			100	2.215
15/08/2025	11:30:41.388	1 000		2.205
			1 000	2.205
			1 000	2.205
15/08/2025	11:30:23.752	1 000		2.205
			1 000	2.205
			1 000	2.205
15/08/2025	11:29:14.060	3 000		2.215
			2 200	2.215
			800	2.215
			3 000	2.215
15/08/2025	11:27:14.259	350		2.205
			350	2.205
			350	2.205
15/08/2025	11:26:38.582	200		2.205
			200	2.205
			200	2.205
15/08/2025	11:26:11.473	57		2.215
			57	2.215
			57	2.215
15/08/2025	11:26:01.747	789		2.22
			789	2.22
			789	2.22
15/08/2025	11:25:08.891	6 475		2.22
			6 475	2.22
			6 475	2.22
15/08/2025	11:25:03.784	6 000		2.215
			6 000	2.215
			6 000	2.215
15/08/2025	11:25:00.640	73 525		2.22
			73 525	2.22
			73 525	2.22
15/08/2025	11:24:51.716	35 000		2.22
			20 000	2.22
			34 998	2.22
			2	2.22
			5 000	2.22
			10 000	2.22
15/08/2025	11:24:42.092	6 000		2.22
			6 000	2.22
			6 000	2.22
15/08/2025	11:24:34.758	60 100		2.22
			60 100	2.22
			56 100	2.22
			4 000	2.22
15/08/2025	11:24:19.608	6 000		2.225
			6 000	2.225
			6 000	2.225
15/08/2025	11:24:18.109	2 687		2.225
			2 687	2.225
			2 687	2.225
15/08/2025	11:24:17.341	6 000		2.225
			6 000	2.225
			5 200	2.225
			800	2.225
15/08/2025	11:24:17.194	6 000		2.225
			1 500	2.225
			1 000	2.225
			2 113	2.225
			6 000	2.225
			1 387	2.225
15/08/2025	11:23:58.084	5 990		2.225
			800	2.225
			190	2.225
			5 990	2.225
			5 000	2.225
15/08/2025	11:23:57.969	2 377		2.20
			2 377	2.20
			2 377	2.20
15/08/2025	11:23:49.067	2 000		2.19
			1 235	2.19
			2 000	2.19
			765	2.19
15/08/2025	11:23:39.812	724		2.20
			724	2.20
			724	2.20
15/08/2025	11:23:17.095	225		2.20
			225	2.20
			225	2.20
15/08/2025	11:22:57.714	2 377		2.20
			2 377	2.20
			2 377	2.20
15/08/2025	11:22:57.349	4 500		2.19
			4 500	2.19
			4 500	2.19
15/08/2025	11:22:14.350	222		2.20
			222	2.20
			222	2.20
15/08/2025	11:21:31.177	1 500		2.19
			1 500	2.19
			1 500	2.19
15/08/2025	11:21:29.201	1 358		2.20
			1 358	2.20
			1 358	2.20
15/08/2025	11:20:53.052	635		2.20
			250	2.20
			635	2.20
			385	2.20
15/08/2025	11:19:46.495	2 000		2.19
			2 000	2.19
			2 000	2.19
15/08/2025	11:19:38.986	1 000		2.20
			1 000	2.20
			1 000	2.20
15/08/2025	11:18:22.814	6 000		2.20
			250	2.20
			3 000	2.20
			1 750	2.20
			1 000	2.20
			6 000	2.20
15/08/2025	11:18:05.699	5 808		2.19
			765	2.19
			5 808	2.19
			5 000	2.19
			43	2.19
15/08/2025	11:17:49.745	5 808		2.195
			5 808	2.195
			5 808	2.195
15/08/2025	11:17:23.988	500		2.195
			250	2.195
			250	2.195
			500	2.195
15/08/2025	11:14:32.434	5 043		2.195
			5 043	2.195
			5 043	2.195
15/08/2025	11:14:19.521	5 000		2.195
			4 235	2.195
			5 000	2.195
			765	2.195
15/08/2025	11:12:42.289	10 000		2.20
			10 000	2.20
			250	2.20
			9 750	2.20
15/08/2025	11:11:41.427	1 025		2.21
			1 025	2.21
			1 025	2.21
15/08/2025	11:11:34.484	300		2.195
			300	2.195
			300	2.195
15/08/2025	11:11:30.045	500		2.195
			500	2.195
			500	2.195
15/08/2025	11:11:19.242	400		2.195
			400	2.195
			250	2.195
			150	2.195
15/08/2025	11:09:40.657	90		2.205
			90	2.205
			90	2.205
15/08/2025	11:08:08.875	100		2.205
			100	2.205
			100	2.205
15/08/2025	11:07:46.003	1 000		2.205
			1 000	2.205
			1 000	2.205
15/08/2025	11:07:45.081	400		2.205
			400	2.205
			400	2.205
15/08/2025	11:06:27.629	3 500		2.20
			800	2.20
			3 500	2.20
			2 700	2.20
15/08/2025	11:05:29.636	1 500		2.19
			1 500	2.19
			1 500	2.19
15/08/2025	11:04:16.812	5 000		2.20
			5 000	2.20
			3 682	2.20
			1 318	2.20
15/08/2025	11:04:01.354	8 565		2.19
			3 000	2.19
			1 065	2.19
			4 500	2.19
			7 000	2.19
			800	2.19
			765	2.19
15/08/2025	11:02:51.175	6 000		2.195
			6 000	2.195
			6 000	2.195
15/08/2025	11:02:50.118	1 000		2.195
			765	2.195
			235	2.195
			1 000	2.195
15/08/2025	11:02:37.466	500		2.195
			500	2.195
			500	2.195
15/08/2025	11:02:33.945	370		2.205
			370	2.205
			370	2.205
15/08/2025	11:01:39.391	500		2.205
			250	2.205
			250	2.205
			500	2.205
15/08/2025	11:01:22.781	500		2.195
			500	2.195
			500	2.195
15/08/2025	11:00:43.514	670		2.195
			670	2.195
			670	2.195
15/08/2025	11:00:40.557	250		2.195
			250	2.195
			250	2.195
15/08/2025	11:00:14.312	9		2.205
			9	2.205
			9	2.205
15/08/2025	11:00:14.155	27		2.205
			27	2.205
			27	2.205
15/08/2025	11:00:07.009	8		2.215
			8	2.215
			8	2.215
15/08/2025	11:00:04.514	300		2.195
			300	2.195
			300	2.195
15/08/2025	10:59:45.170	2 000		2.195
			435	2.195
			2 000	2.195
			765	2.195
			800	2.195
15/08/2025	10:59:34.966	2 166		2.20
			2 166	2.20
			2 166	2.20
15/08/2025	10:58:54.684	1 000		2.20
			200	2.20
			800	2.20
			1 000	2.20
15/08/2025	10:58:51.546	2 000		2.20
			2 000	2.20
			2 000	2.20
15/08/2025	10:58:42.625	100		2.215
			100	2.215
			100	2.215
15/08/2025	10:57:43.676	100		2.205
			100	2.205
			100	2.205
15/08/2025	10:57:13.046	2 800		2.195
			1 000	2.195
			1 000	2.195
			800	2.195
			2 800	2.195
15/08/2025	10:56:58.945	150		2.205
			150	2.205
			150	2.205
15/08/2025	10:56:44.112	5 000		2.195
			5 000	2.195
			5 000	2.195
15/08/2025	10:56:32.783	50		2.205
			50	2.205
			50	2.205
15/08/2025	10:56:32.259	1 073		2.195
			1 073	2.195
			1 073	2.195
15/08/2025	10:56:18.795	100		2.205
			100	2.205
			100	2.205
15/08/2025	10:55:08.392	2 000		2.195
			2 000	2.195
			2 000	2.195
15/08/2025	10:53:19.504	2 000		2.195
			2 000	2.195
			1 350	2.195
			650	2.195
15/08/2025	10:53:01.201	2 700		2.21
			1 899	2.21
			801	2.21
			2 700	2.21
15/08/2025	10:52:54.911	250		2.19
			250	2.19
			250	2.19
15/08/2025	10:52:53.763	3 000		2.20
			1 500	2.20
			1 500	2.20
			3 000	2.20
15/08/2025	10:52:38.275	9 000		2.19
			4 000	2.19
			9 000	2.19
			5 000	2.19
15/08/2025	10:52:02.777	4 500		2.19
			4 500	2.19
			3 700	2.19
			800	2.19
15/08/2025	10:51:49.367	6 000		2.20
			6 000	2.20
			3 225	2.20
			2 775	2.20
15/08/2025	10:51:02.691	6 000		2.19
			6 000	2.19
			3 835	2.19
			765	2.19
			1 000	2.19
			400	2.19
15/08/2025	10:50:50.854	30		2.21
			30	2.21
			30	2.21
15/08/2025	10:50:18.620	500		2.21
			500	2.21
			500	2.21
15/08/2025	10:49:46.586	954		2.19
			700	2.19
			254	2.19
			954	2.19
15/08/2025	10:49:44.952	350		2.19
			350	2.19
			350	2.19
15/08/2025	10:48:54.557	600		2.19
			600	2.19
			600	2.19
15/08/2025	10:48:46.429	500		2.19
			500	2.19
			500	2.19
15/08/2025	10:48:39.668	6 001		2.205
			6 001	2.205
			300	2.205
			5 000	2.205
			701	2.205
15/08/2025	10:48:18.682	780		2.19
			780	2.19
			780	2.19
15/08/2025	10:46:38.176	2 200		2.19
			2 200	2.19
			2 200	2.19
15/08/2025	10:46:16.202	2 000		2.19
			2 000	2.19
			2 000	2.19
15/08/2025	10:45:52.732	6 000		2.21
			2 879	2.21
			1 421	2.21
			1 000	2.21
			700	2.21
			6 000	2.21
15/08/2025	10:45:36.224	14 992		2.195
			14 992	2.195
			6 500	2.195
			8 492	2.195
15/08/2025	10:45:28.614	6 000		2.19
			6 000	2.19
			6 000	2.19
15/08/2025	10:45:07.381	1 000		2.19
			1 000	2.19
			1 000	2.19
15/08/2025	10:44:59.130	997		2.19
			490	2.19
			997	2.19
			507	2.19
15/08/2025	10:44:54.706	5 837		2.19
			4 300	2.19
			5 837	2.19
			300	2.19
			1 237	2.19
15/08/2025	10:44:51.448	26 500		2.19
			1 000	2.19
			5 000	2.19
			2 500	2.19
			1 000	2.19
			1 000	2.19
			26 500	2.19
			1 000	2.19
			15 000	2.19
15/08/2025	10:44:45.484	6 000		2.195
			6 000	2.195
			6 000	2.195
15/08/2025	10:44:14.359	13 266		2.195
			13 266	2.195
			2 750	2.195
			7 266	2.195
			3 000	2.195
			250	2.195
15/08/2025	10:42:54.105	1 000		2.205
			1 000	2.205
			1 000	2.205
15/08/2025	10:42:48.123	2 700		2.20
			2 697	2.20
			1 700	2.20
			3	2.20
			1 000	2.20
15/08/2025	10:41:30.095	6 000		2.20
			6 000	2.20
			6 000	2.20
15/08/2025	10:41:27.521	15 000		2.21
			14 000	2.21
			15 000	2.21
			1 000	2.21
15/08/2025	10:41:27.117	3 500		2.195
			765	2.195
			3 500	2.195
			2 735	2.195
15/08/2025	10:40:33.957	10 000		2.20
			10 000	2.20
			10 000	2.20
15/08/2025	10:40:03.379	10 000		2.20
			10 000	2.20
			10 000	2.20
15/08/2025	10:40:00.276	100		2.195
			100	2.195
			100	2.195
15/08/2025	10:39:56.027	160		2.215
			160	2.215
			160	2.215
15/08/2025	10:39:43.625	6 000		2.195
			6 000	2.195
			6 000	2.195
15/08/2025	10:39:36.220	8 001		2.195
			4 800	2.195
			999	2.195
			4 090	2.195
			1 400	2.195
			2 912	2.195
			850	2.195
			951	2.195
15/08/2025	10:39:36.096	6 000		2.195
			400	2.195
			5 000	2.195
			6 000	2.195
			119	2.195
			481	2.195
15/08/2025	10:38:47.393	33 779		2.205
			24 223	2.205
			9 556	2.205
			33 779	2.205
15/08/2025	10:38:43.929	4 778		2.205
			4 778	2.205
			4 778	2.205
15/08/2025	10:38:07.856	6 999		2.205
			6 000	2.205
			6 999	2.205
			999	2.205
15/08/2025	10:37:48.095	100		2.21
			100	2.21
			100	2.21
15/08/2025	10:37:40.140	10		2.235
			10	2.235
			10	2.235
15/08/2025	10:37:39.272	5 899		2.205
			5 899	2.205
			5 899	2.205
15/08/2025	10:37:28.929	5 899		2.205
			5 899	2.205
			5 899	2.205
15/08/2025	10:37:09.054	6 000		2.205
			6 000	2.205
			6 000	2.205
15/08/2025	10:37:00.921	5 899		2.21
			5 899	2.21
			5 899	2.21
15/08/2025	10:36:57.612	2 000		2.235
			2 000	2.235
			1 001	2.235
			999	2.235
15/08/2025	10:36:52.002	765		2.21
			765	2.21
			765	2.21
15/08/2025	10:36:17.452	6 000		2.205
			5 750	2.205
			250	2.205
			6 000	2.205
15/08/2025	10:36:10.547	113		2.235
			113	2.235
			113	2.235
15/08/2025	10:36:09.511	6 000		2.205
			200	2.205
			6 000	2.205
			800	2.205
			5 000	2.205
15/08/2025	10:35:29.811	1 760		2.205
			1 760	2.205
			1 760	2.205
15/08/2025	10:35:15.076	6 000		2.205
			1 700	2.205
			1 000	2.205
			3 300	2.205
			6 000	2.205
15/08/2025	10:34:15.030	765		2.215
			765	2.215
			765	2.215
15/08/2025	10:32:43.629	2 696		2.225
			250	2.225
			2 000	2.225
			2 696	2.225
			446	2.225
15/08/2025	10:32:30.353	800		2.205
			800	2.205
			800	2.205
15/08/2025	10:31:12.730	1 500		2.205
			1 500	2.205
			1 500	2.205
15/08/2025	10:31:03.387	6 500		2.205
			1 500	2.205
			6 500	2.205
			5 000	2.205
15/08/2025	10:30:50.170	6 000		2.21
			6 000	2.21
			6 000	2.21
15/08/2025	10:30:14.377	1 500		2.21
			1 500	2.21
			1 500	2.21
15/08/2025	10:30:02.939	1 131		2.21
			1 131	2.21
			1 131	2.21
15/08/2025	10:29:24.310	1 000		2.21
			1 000	2.21
			1 000	2.21
15/08/2025	10:29:18.043	6 000		2.21
			6 000	2.21
			5 235	2.21
			765	2.21
15/08/2025	10:29:14.658	100		2.235
			100	2.235
			100	2.235
15/08/2025	10:28:45.812	6 000		2.21
			6 000	2.21
			6 000	2.21
15/08/2025	10:28:31.215	2 000		2.235
			2 000	2.235
			2 000	2.235
15/08/2025	10:28:24.981	9 300		2.23
			2 000	2.23
			2 000	2.23
			300	2.23
			9 300	2.23
			5 000	2.23
15/08/2025	10:28:24.440	2 000		2.225
			2 000	2.225
			2 000	2.225
15/08/2025	10:28:21.641	6 000		2.225
			6 000	2.225
			6 000	2.225
15/08/2025	10:28:21.262	1 000		2.22
			1 000	2.22
			1 000	2.22
15/08/2025	10:28:10.285	5 000		2.21
			5 000	2.21
			5 000	2.21
15/08/2025	10:27:20.904	5 000		2.215
			5 000	2.215
			5 000	2.215
15/08/2025	10:27:12.431	10 000		2.205
			1 000	2.205
			6 000	2.205
			10 000	2.205
			2 000	2.205
			1 000	2.205
15/08/2025	10:27:04.212	6 000		2.225
			6 000	2.225
			6 000	2.225
15/08/2025	10:27:00.389	2 100		2.22
			2 000	2.22
			100	2.22
			2 100	2.22
15/08/2025	10:26:46.812	6 000		2.225
			6 000	2.225
			6 000	2.225
15/08/2025	10:26:37.055	100		2.205
			100	2.205
			100	2.205
15/08/2025	10:26:30.999	3 235		2.225
			3 235	2.225
			3 235	2.225
15/08/2025	10:26:26.611	500		2.205
			500	2.205
			500	2.205
15/08/2025	10:26:26.347	935		2.215
			935	2.215
			935	2.215
15/08/2025	10:26:21.790	33 705		2.205
			750	2.205
			5 000	2.205
			500	2.205
			15 205	2.205
			700	2.205
			500	2.205
			500	2.205
			10 000	2.205
			950	2.205
			175	2.205
			461	2.205
			150	2.205
			1 000	2.205
			239	2.205
			700	2.205
			700	2.205
			2 500	2.205
			4 000	2.205
			3 500	2.205
			4 000	2.205
			500	2.205
			14 880	2.205
			500	2.205
15/08/2025	10:25:18.716	71 442		2.20
			140	2.20
			1 000	2.20
			50 792	2.20
			5 000	2.20
			5 000	2.20
			500	2.20
			2 272	2.20
			20 000	2.20
			2 000	2.20
			5 000	2.20
			50	2.20
			6 000	2.20
			650	2.20
			500	2.20
			6 000	2.20
			1 000	2.20
			480	2.20
			600	2.20
			765	2.20
			500	2.20
			10 000	2.20
			500	2.20
			900	2.20
			500	2.20
			5 000	2.20
			5	2.20
			30	2.20
			100	2.20
			250	2.20
			650	2.20
			300	2.20
			5 000	2.20
			500	2.20
			3 000	2.20
			1 000	2.20
			6 100	2.20
			300	2.20
			500	2.20
15/08/2025	10:24:16.674	6 000		2.21
			6 000	2.21
			6 000	2.21
15/08/2025	10:24:14.182	800		2.215
			800	2.215
			800	2.215
15/08/2025	10:23:26.344	5 000		2.21
			5 000	2.21
			5 000	2.21
15/08/2025	10:23:23.853	530		2.21
			530	2.21
			530	2.21
15/08/2025	10:22:33.289	1 999		2.205
			1 999	2.205
			1 999	2.205
15/08/2025	10:22:29.364	500		2.225
			500	2.225
			500	2.225
15/08/2025	10:22:02.118	1 580		2.205
			80	2.205
			1 580	2.205
			1 500	2.205
15/08/2025	10:22:01.991	5 000		2.205
			5 000	2.205
			5 000	2.205
15/08/2025	10:21:51.364	765		2.21
			765	2.21
			765	2.21
15/08/2025	10:21:42.956	2 765		2.215
			2 765	2.215
			1 000	2.215
			1 765	2.215
15/08/2025	10:21:15.844	3 000		2.21
			3 000	2.21
			3 000	2.21
15/08/2025	10:21:10.917	16 000		2.21
			1 000	2.21
			8 216	2.21
			500	2.21
			200	2.21
			3 084	2.21
			3 000	2.21
			16 000	2.21
15/08/2025	10:21:08.075	16 000		2.21
			5 000	2.21
			1 000	2.21
			10 000	2.21
			16 000	2.21
15/08/2025	10:20:47.916	6 000		2.215
			6 000	2.215
			6 000	2.215
15/08/2025	10:20:38.482	2 300		2.225
			2 300	2.225
			2 300	2.225
15/08/2025	10:20:37.973	6 000		2.215
			765	2.215
			6 000	2.215
			3 000	2.215
			2 235	2.215
15/08/2025	10:20:28.437	3 000		2.225
			3 000	2.225
			3 000	2.225
15/08/2025	10:20:19.955	2 000		2.22
			2 000	2.22
			2 000	2.22
15/08/2025	10:20:18.917	500		2.215
			500	2.215
			500	2.215
15/08/2025	10:19:58.977	2 300		2.225
			2 300	2.225
			2 300	2.225
15/08/2025	10:19:54.106	2 300		2.225
			2 300	2.225
			2 300	2.225
15/08/2025	10:19:19.017	6 000		2.215
			6 000	2.215
			6 000	2.215
15/08/2025	10:19:13.166	2 300		2.225
			2 300	2.225
			2 300	2.225

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

Rheinmetall AG

Bid: 1 599.00
Ask: 1 599.50
Volume: 35 953
-2.83%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 13:08:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice