Tradegate Exchange

DroneShield Limited

986

597

2.375

Date	Time	Volume	Order Volume	Price
13/08/2025	12:35:11.197	2 223		2.375
			2 223	2.375
			2 223	2.375
13/08/2025	12:35:11.106	7 777		2.375
			7 777	2.375
			5 000	2.375
			2 777	2.375
13/08/2025	12:35:01.373	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:34:50.528	5 000		2.38
			5 000	2.38
			5 000	2.38
13/08/2025	12:34:29.566	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	12:34:19.953	6		2.385
			6	2.385
			6	2.385
13/08/2025	12:34:17.618	2 123		2.38
			2 123	2.38
			2 123	2.38
13/08/2025	12:34:15.913	100		2.38
			100	2.38
			100	2.38
13/08/2025	12:33:53.047	80		2.385
			80	2.385
			80	2.385
13/08/2025	12:33:24.107	200		2.385
			200	2.385
			200	2.385
13/08/2025	12:33:22.976	10 000		2.375
			10 000	2.375
			1 089	2.375
			8 911	2.375
13/08/2025	12:33:06.869	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	12:32:59.543	2 935		2.385
			2 935	2.385
			2 935	2.385
13/08/2025	12:32:40.657	8 700		2.385
			8 700	2.385
			3 700	2.385
			5 000	2.385
13/08/2025	12:31:06.095	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	12:31:03.805	200		2.385
			200	2.385
			200	2.385
13/08/2025	12:30:54.364	4 276		2.385
			730	2.385
			3 546	2.385
			4 276	2.385
13/08/2025	12:30:03.104	80		2.385
			80	2.385
			80	2.385
13/08/2025	12:29:02.160	21 259		2.38
			21 259	2.38
			21 259	2.38
13/08/2025	12:28:39.568	5 000		2.38
			5 000	2.38
			5 000	2.38
13/08/2025	12:28:21.129	70 000		2.38
			46 259	2.38
			4 000	2.38
			15 000	2.38
			70 000	2.38
			4 741	2.38
13/08/2025	12:27:58.789	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:27:28.324	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:27:25.742	700		2.375
			700	2.375
			700	2.375
13/08/2025	12:26:10.770	395		2.375
			395	2.375
			395	2.375
13/08/2025	12:26:04.335	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:25:52.751	100		2.375
			100	2.375
			100	2.375
13/08/2025	12:24:09.943	5 500		2.375
			5 500	2.375
			5 000	2.375
			500	2.375
13/08/2025	12:23:19.655	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:23:11.023	89		2.37
			89	2.37
			89	2.37
13/08/2025	12:21:41.865	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:20:42.199	400		2.375
			400	2.375
			400	2.375
13/08/2025	12:20:30.798	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.614	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.407	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.239	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:06.341	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:06.276	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:19:58.090	437		2.375
			437	2.375
			437	2.375
13/08/2025	12:19:01.651	2 766		2.37
			2 766	2.37
			2 766	2.37
13/08/2025	12:18:12.854	455		2.375
			455	2.375
			455	2.375
13/08/2025	12:17:21.633	50		2.375
			50	2.375
			50	2.375
13/08/2025	12:16:44.066	2 551		2.365
			2 551	2.365
			2 551	2.365
13/08/2025	12:16:15.553	963		2.365
			963	2.365
			963	2.365
13/08/2025	12:15:38.141	650		2.365
			650	2.365
			650	2.365
13/08/2025	12:15:34.239	1 900		2.375
			1 900	2.375
			1 900	2.375
13/08/2025	12:15:23.275	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:11:09.656	650		2.355
			650	2.355
			650	2.355
13/08/2025	12:11:07.299	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	12:10:38.844	220		2.355
			220	2.355
			220	2.355
13/08/2025	12:10:16.798	16		2.355
			16	2.355
			16	2.355
13/08/2025	12:09:16.065	84		2.365
			84	2.365
			84	2.365
13/08/2025	12:08:21.544	4 228		2.365
			4 228	2.365
			4 228	2.365
13/08/2025	12:07:48.730	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	12:07:21.610	300		2.365
			300	2.365
			300	2.365
13/08/2025	12:06:47.876	424		2.365
			424	2.365
			424	2.365
13/08/2025	12:06:24.563	200		2.355
			200	2.355
			200	2.355
13/08/2025	12:06:21.067	1 000		2.365
			1 000	2.365
			1 000	2.365
13/08/2025	12:05:55.316	5 000		2.36
			5 000	2.36
			5 000	2.36
13/08/2025	12:04:54.286	150		2.355
			150	2.355
			150	2.355
13/08/2025	12:04:00.015	350		2.36
			350	2.36
			350	2.36
13/08/2025	12:02:25.938	4 670		2.36
			4 670	2.36
			4 670	2.36
13/08/2025	12:02:13.463	3 000		2.355
			3 000	2.355
			3 000	2.355
13/08/2025	12:02:13.256	850		2.36
			850	2.36
			850	2.36
13/08/2025	12:01:05.760	2 000		2.36
			2 000	2.36
			2 000	2.36
13/08/2025	12:00:57.953	6 000		2.355
			6 000	2.355
			6 000	2.355
13/08/2025	11:59:39.031	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:57:59.919	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	11:57:53.368	32 777		2.345
			4 100	2.345
			28 577	2.345
			32 777	2.345
			100	2.345
13/08/2025	11:57:39.074	16 000		2.365
			1 000	2.365
			16 000	2.365
			15 000	2.365
13/08/2025	11:57:24.254	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:57:04.456	440		2.38
			440	2.38
			440	2.38
13/08/2025	11:56:56.572	10		2.38
			10	2.38
			10	2.38
13/08/2025	11:55:27.371	50		2.38
			50	2.38
			50	2.38
13/08/2025	11:55:00.571	250		2.38
			235	2.38
			15	2.38
			250	2.38
13/08/2025	11:54:36.737	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:54:18.860	1		2.375
			1	2.375
			1	2.375
13/08/2025	11:53:24.817	100		2.37
			100	2.37
			100	2.37
13/08/2025	11:52:43.885	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:52:43.441	500		2.375
			500	2.375
			500	2.375
13/08/2025	11:52:28.269	9 800		2.37
			1 280	2.37
			1 000	2.37
			5 000	2.37
			4 800	2.37
			5 420	2.37
			2 100	2.37
13/08/2025	11:50:54.144	5 000		2.37
			5 000	2.37
			5 000	2.37
13/08/2025	11:50:32.391	1 500		2.375
			1 500	2.375
			1 500	2.375
13/08/2025	11:50:17.263	35		2.37
			35	2.37
			35	2.37
13/08/2025	11:49:07.071	150		2.365
			150	2.365
			150	2.365
13/08/2025	11:49:05.889	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	11:48:27.861	20		2.37
			20	2.37
			20	2.37
13/08/2025	11:47:53.076	100		2.37
			100	2.37
			100	2.37
13/08/2025	11:47:36.693	500		2.37
			500	2.37
			500	2.37
13/08/2025	11:46:50.764	3 550		2.365
			3 550	2.365
			3 550	2.365
13/08/2025	11:44:34.345	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	11:44:29.646	450		2.37
			450	2.37
			450	2.37
13/08/2025	11:42:33.160	1 500		2.375
			1 500	2.375
			1 500	2.375
13/08/2025	11:42:08.028	10		2.375
			10	2.375
			10	2.375
13/08/2025	11:42:05.804	11 072		2.37
			72	2.37
			500	2.37
			500	2.37
			10 000	2.37
			11 072	2.37
13/08/2025	11:41:54.551	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	11:40:47.918	1 060		2.365
			1 060	2.365
			122	2.365
			938	2.365
13/08/2025	11:40:13.982	100		2.36
			100	2.36
			100	2.36
13/08/2025	11:39:37.236	2 000		2.36
			2 000	2.36
			2 000	2.36
13/08/2025	11:39:34.610	2 500		2.36
			2 500	2.36
			2 500	2.36
13/08/2025	11:39:28.046	35		2.365
			35	2.365
			35	2.365
13/08/2025	11:38:30.073	507		2.365
			507	2.365
			507	2.365
13/08/2025	11:38:03.235	215		2.36
			70	2.36
			145	2.36
			215	2.36
13/08/2025	11:36:19.750	18 212		2.36
			13 212	2.36
			4 950	2.36
			18 212	2.36
			50	2.36
13/08/2025	11:36:05.063	16		2.36
			16	2.36
			16	2.36
13/08/2025	11:35:54.735	5 000		2.36
			5 000	2.36
			5 000	2.36
13/08/2025	11:35:16.525	400		2.355
			400	2.355
			400	2.355
13/08/2025	11:35:11.066	50		2.36
			50	2.36
			50	2.36
13/08/2025	11:35:02.528	500		2.355
			500	2.355
			500	2.355
13/08/2025	11:34:16.438	32		2.36
			32	2.36
			32	2.36
13/08/2025	11:33:34.115	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:31:30.583	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:27:35.053	200		2.355
			200	2.355
			200	2.355
13/08/2025	11:27:25.721	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:27:17.729	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:26:53.087	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:25:34.839	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:25:20.422	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	11:25:18.352	10		2.355
			10	2.355
			10	2.355
13/08/2025	11:24:42.814	5 000		2.355
			2 455	2.355
			2 545	2.355
			5 000	2.355
13/08/2025	11:24:30.575	650		2.355
			650	2.355
			650	2.355
13/08/2025	11:23:39.481	3		2.355
			3	2.355
			3	2.355
13/08/2025	11:23:39.429	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:23:38.921	100		2.35
			100	2.35
			100	2.35
13/08/2025	11:23:35.603	640		2.35
			640	2.35
			640	2.35
13/08/2025	11:22:44.131	4 246		2.355
			4 246	2.355
			4 246	2.355
13/08/2025	11:22:01.225	500		2.35
			500	2.35
			500	2.35
13/08/2025	11:21:47.029	1 500		2.35
			1 500	2.35
			1 500	2.35
13/08/2025	11:21:19.169	42		2.355
			42	2.355
			42	2.355
13/08/2025	11:20:54.738	300		2.355
			300	2.355
			300	2.355
13/08/2025	11:20:35.348	305		2.35
			305	2.35
			305	2.35
13/08/2025	11:19:59.421	20		2.355
			20	2.355
			20	2.355
13/08/2025	11:19:58.541	1 500		2.355
			1 500	2.355
			1 500	2.355
13/08/2025	11:19:34.751	1 300		2.355
			1 300	2.355
			1 300	2.355
13/08/2025	11:18:37.242	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:18:02.595	50		2.355
			50	2.355
			50	2.355
13/08/2025	11:17:09.236	400		2.35
			400	2.35
			400	2.35
13/08/2025	11:15:53.197	13 067		2.355
			13 067	2.355
			13 067	2.355
13/08/2025	11:15:36.373	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	11:15:21.361	1 500		2.34
			500	2.34
			1 500	2.34
			1 000	2.34
13/08/2025	11:14:26.041	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:14:24.947	1 500		2.36
			1 500	2.36
			1 500	2.36
13/08/2025	11:13:21.068	635		2.36
			635	2.36
			635	2.36
13/08/2025	11:11:48.047	43		2.355
			43	2.355
			43	2.355
13/08/2025	11:11:31.468	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	11:11:26.247	55		2.36
			55	2.36
			55	2.36
13/08/2025	11:11:18.358	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	11:11:08.625	3 900		2.36
			1 900	2.36
			2 000	2.36
			3 900	2.36
13/08/2025	11:10:36.925	600		2.36
			600	2.36
			600	2.36
13/08/2025	11:10:23.341	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:10:20.520	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:10:08.876	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	11:10:02.618	1 000		2.35
			228	2.35
			1 000	2.35
			772	2.35
13/08/2025	11:09:31.046	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	11:09:17.595	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	11:08:45.285	17 326		2.35
			2 000	2.35
			3 000	2.35
			12 326	2.35
			17 326	2.35
13/08/2025	11:08:42.689	210		2.35
			210	2.35
			210	2.35
13/08/2025	11:07:56.596	100		2.35
			100	2.35
			100	2.35
13/08/2025	11:07:55.193	20		2.35
			20	2.35
			20	2.35
13/08/2025	11:07:40.036	500		2.35
			500	2.35
			500	2.35
13/08/2025	11:07:10.394	400		2.35
			400	2.35
			400	2.35
13/08/2025	11:06:41.036	950		2.345
			950	2.345
			950	2.345
13/08/2025	11:05:43.834	500		2.35
			500	2.35
			500	2.35
13/08/2025	11:05:33.869	5 500		2.345
			5 500	2.345
			5 500	2.345
13/08/2025	11:05:29.070	5 500		2.345
			5 500	2.345
			5 500	2.345
13/08/2025	11:05:23.887	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	11:05:21.503	3 933		2.345
			3 933	2.345
			3 933	2.345
13/08/2025	11:04:50.866	1 250		2.345
			1 250	2.345
			1 250	2.345
13/08/2025	11:04:23.685	2 100		2.35
			2 100	2.35
			2 100	2.35
13/08/2025	11:04:18.742	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	11:00:23.301	250		2.35
			250	2.35
			250	2.35
13/08/2025	11:00:19.790	55		2.35
			55	2.35
			55	2.35
13/08/2025	10:59:57.733	250		2.35
			250	2.35
			250	2.35
13/08/2025	10:59:25.401	2 050		2.345
			2 050	2.345
			2 050	2.345
13/08/2025	10:58:55.695	170		2.345
			170	2.345
			170	2.345
13/08/2025	10:58:18.831	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	10:57:25.538	150		2.35
			150	2.35
			150	2.35
13/08/2025	10:56:34.687	3 084		2.345
			3 084	2.345
			3 084	2.345
13/08/2025	10:56:21.070	300		2.35
			300	2.35
			300	2.35
13/08/2025	10:56:17.020	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	10:54:46.686	10 000		2.35
			10 000	2.35
			5 000	2.35
			5 000	2.35
13/08/2025	10:54:35.387	3 650		2.345
			3 650	2.345
			3 650	2.345
13/08/2025	10:53:14.343	963		2.35
			963	2.35
			963	2.35
13/08/2025	10:52:21.178	1 300		2.345
			1 300	2.345
			1 300	2.345
13/08/2025	10:50:55.763	890		2.345
			890	2.345
			890	2.345
13/08/2025	10:50:38.491	2 500		2.345
			2 500	2.345
			2 500	2.345
13/08/2025	10:50:01.556	50		2.345
			50	2.345
			50	2.345
13/08/2025	10:48:37.343	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	10:47:34.184	300		2.35
			300	2.35
			300	2.35
13/08/2025	10:47:25.861	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	10:47:12.038	100		2.35
			100	2.35
			100	2.35
13/08/2025	10:47:06.128	500		2.35
			500	2.35
			500	2.35
13/08/2025	10:46:19.541	250		2.345
			250	2.345
			250	2.345
13/08/2025	10:46:13.974	2 500		2.345
			2 500	2.345
			2 500	2.345
13/08/2025	10:43:05.582	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	10:41:55.092	2 500		2.35
			2 500	2.35
			2 500	2.35
13/08/2025	10:41:21.865	250		2.35
			250	2.35
			250	2.35
13/08/2025	10:40:49.239	5 500		2.35
			2 000	2.35
			225	2.35
			2 275	2.35
			3 000	2.35
			3 500	2.35
13/08/2025	10:39:53.466	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	10:39:24.154	20		2.345
			20	2.345
			20	2.345
13/08/2025	10:39:13.098	4 100		2.345
			4 100	2.345
			4 100	2.345
13/08/2025	10:38:27.540	25		2.345
			25	2.345
			25	2.345
13/08/2025	10:37:57.896	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	10:37:49.992	128		2.34
			128	2.34
			128	2.34
13/08/2025	10:36:38.808	560		2.345
			560	2.345
			560	2.345
13/08/2025	10:36:34.309	19 440		2.345
			5 000	2.345
			296	2.345
			14 144	2.345
			19 440	2.345
13/08/2025	10:35:54.699	450		2.345
			450	2.345
			450	2.345
13/08/2025	10:35:34.233	2 000		2.345
			2 000	2.345
			2 000	2.345
13/08/2025	10:34:53.942	735		2.34
			735	2.34
			735	2.34
13/08/2025	10:34:47.550	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	10:32:50.354	150		2.345
			150	2.345
			150	2.345
13/08/2025	10:32:36.020	500		2.345
			500	2.345
			500	2.345
13/08/2025	10:31:43.585	35		2.345
			35	2.345
			35	2.345
13/08/2025	10:31:25.888	7		2.34
			7	2.34
			7	2.34
13/08/2025	10:31:21.781	1 490		2.34
			1 490	2.34
			1 490	2.34
13/08/2025	10:31:07.296	450		2.34
			450	2.34
			450	2.34
13/08/2025	10:30:38.923	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	10:30:22.789	476		2.345
			476	2.345
			476	2.345
13/08/2025	10:30:20.719	1 000		2.34
			1 000	2.34
			1 000	2.34
13/08/2025	10:29:47.033	800		2.345
			800	2.345
			800	2.345
13/08/2025	10:29:11.279	3 800		2.34
			2 553	2.34
			3 800	2.34
			120	2.34
			1 127	2.34
13/08/2025	10:29:10.469	1 000		2.34
			1 000	2.34
			1 000	2.34
13/08/2025	10:28:21.466	200		2.345
			200	2.345
			200	2.345
13/08/2025	10:27:55.878	15		2.345
			15	2.345
			15	2.345
13/08/2025	10:27:54.261	200		2.345
			200	2.345
			200	2.345
13/08/2025	10:27:03.567	4		2.345
			4	2.345
			4	2.345
13/08/2025	10:26:56.369	850		2.345
			850	2.345
			850	2.345
13/08/2025	10:26:53.339	3 000		2.34
			3 000	2.34
			3 000	2.34
13/08/2025	10:26:52.012	1 831		2.34
			1 831	2.34
			1 831	2.34
13/08/2025	10:24:47.000	3 842		2.34
			3 842	2.34
			3 842	2.34
13/08/2025	10:24:41.042	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	10:24:29.694	2 500		2.345
			2 500	2.345
			2 500	2.345
13/08/2025	10:24:19.277	3 000		2.34
			3 000	2.34
			3 000	2.34
13/08/2025	10:23:46.746	215		2.345
			215	2.345
			215	2.345
13/08/2025	10:23:31.660	2 200		2.34
			2 200	2.34
			2 200	2.34
13/08/2025	10:22:04.603	1 000		2.345
			591	2.345
			409	2.345
			1 000	2.345
13/08/2025	10:21:01.208	30		2.345
			30	2.345
			30	2.345
13/08/2025	10:20:45.072	852		2.345
			852	2.345
			852	2.345
13/08/2025	10:19:25.123	1 300		2.345
			1 300	2.345
			1 300	2.345
13/08/2025	10:19:24.360	427		2.345
			427	2.345
			427	2.345
13/08/2025	10:19:22.671	300		2.345
			300	2.345
			300	2.345
13/08/2025	10:18:55.365	3 000		2.34
			3 000	2.34
			3 000	2.34
13/08/2025	10:18:21.190	500		2.345
			500	2.345
			500	2.345
13/08/2025	10:17:32.593	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	10:17:10.801	3 000		2.34
			3 000	2.34
			3 000	2.34
13/08/2025	10:16:21.175	3 000		2.34
			3 000	2.34
			3 000	2.34
13/08/2025	10:15:47.597	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	10:15:35.830	200		2.35
			200	2.35
			200	2.35
13/08/2025	10:15:03.260	500		2.35
			500	2.35
			500	2.35
13/08/2025	10:13:31.328	200		2.35
			200	2.35
			200	2.35
13/08/2025	10:13:19.168	500		2.35
			500	2.35
			500	2.35
13/08/2025	10:13:02.684	2 040		2.35
			2 040	2.35
			2 040	2.35
13/08/2025	10:11:07.376	300		2.345
			300	2.345
			300	2.345
13/08/2025	10:11:03.797	200		2.35
			200	2.35
			200	2.35
13/08/2025	10:09:15.672	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	10:08:12.546	100		2.35
			100	2.35
			100	2.35
13/08/2025	10:07:40.710	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	10:06:43.104	116		2.35
			116	2.35
			116	2.35
13/08/2025	10:05:51.141	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	10:04:10.824	666		2.345
			666	2.345
			666	2.345
13/08/2025	10:02:13.116	5 000		2.35
			2 123	2.35
			2 877	2.35
			5 000	2.35
13/08/2025	10:01:26.067	1 333		2.345
			1 333	2.345
			1 333	2.345
13/08/2025	10:00:33.161	300		2.345
			300	2.345
			300	2.345
13/08/2025	10:00:16.069	19 031		2.34
			14 031	2.34
			5 000	2.34
			19 031	2.34
13/08/2025	09:59:54.939	5 000		2.335
			5 000	2.335
			5 000	2.335
13/08/2025	09:59:30.454	5 000		2.335
			5 000	2.335
			5 000	2.335
13/08/2025	09:59:25.022	1 333		2.335
			1 333	2.335
			1 333	2.335
13/08/2025	09:59:14.480	5 000		2.34
			5 000	2.34
			5 000	2.34
13/08/2025	09:59:14.375	10 969		2.34
			2 145	2.34
			5 000	2.34
			10 969	2.34
			500	2.34
			3 324	2.34
13/08/2025	09:58:07.948	500		2.345
			500	2.345
			500	2.345
13/08/2025	09:57:40.624	800		2.345
			800	2.345
			800	2.345
13/08/2025	09:57:26.578	500		2.345
			500	2.345
			500	2.345
13/08/2025	09:56:57.337	500		2.345
			500	2.345
			500	2.345
13/08/2025	09:55:22.348	1 800		2.34
			1 800	2.34
			1 000	2.34
			800	2.34
13/08/2025	09:54:59.751	676		2.34
			676	2.34
			676	2.34
13/08/2025	09:54:50.979	4 324		2.345
			4 324	2.345
			4 324	2.345
13/08/2025	09:54:44.252	1 352		2.345
			1 352	2.345
			1 352	2.345
13/08/2025	09:54:38.611	4 324		2.345
			4 324	2.345
			4 324	2.345
13/08/2025	09:54:38.566	4 324		2.345
			4 324	2.345
			4 324	2.345
13/08/2025	09:54:33.130	450		2.35
			450	2.35
			450	2.35
13/08/2025	09:54:25.810	7 925		2.35
			1 091	2.35
			1 000	2.35
			7 925	2.35
			316	2.35
			5 518	2.35
13/08/2025	09:54:20.306	200		2.35
			200	2.35
			200	2.35
13/08/2025	09:54:13.986	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	09:54:12.157	500		2.35
			500	2.35
			500	2.35
13/08/2025	09:53:44.255	900		2.35
			900	2.35
			900	2.35
13/08/2025	09:53:44.072	380		2.35
			380	2.35
			380	2.35
13/08/2025	09:53:09.359	200		2.35
			200	2.35
			200	2.35
13/08/2025	09:53:06.137	50		2.35
			50	2.35
			50	2.35
13/08/2025	09:51:06.604	120		2.35
			120	2.35
			120	2.35
13/08/2025	09:50:15.243	150		2.35
			150	2.35
			150	2.35
13/08/2025	09:49:50.474	30		2.35
			30	2.35
			30	2.35
13/08/2025	09:49:17.724	500		2.35
			500	2.35
			500	2.35
13/08/2025	09:48:40.710	300		2.35
			300	2.35
			300	2.35
13/08/2025	09:47:51.598	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	09:47:32.823	500		2.35
			500	2.35
			500	2.35
13/08/2025	09:46:53.340	50		2.345
			50	2.345
			50	2.345
13/08/2025	09:46:15.830	3 372		2.35
			3 372	2.35
			3 372	2.35
13/08/2025	09:44:28.941	1 600		2.35
			1 600	2.35
			1 600	2.35
13/08/2025	09:43:09.718	355		2.35
			355	2.35
			355	2.35
13/08/2025	09:42:53.789	700		2.35
			700	2.35
			700	2.35
13/08/2025	09:42:15.682	150		2.35
			150	2.35
			150	2.35
13/08/2025	09:41:02.543	3 475		2.35
			3 475	2.35
			3 475	2.35
13/08/2025	09:40:32.500	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	09:40:01.346	1 860		2.345
			1 860	2.345
			1 860	2.345
13/08/2025	09:38:11.711	1 917		2.335
			1 917	2.335
			1 287	2.335
			630	2.335
13/08/2025	09:38:09.589	900		2.345
			900	2.345
			900	2.345
13/08/2025	09:37:43.766	3 300		2.345
			3 300	2.345
			3 300	2.345
13/08/2025	09:37:23.710	1 000		2.34
			1 000	2.34
			1 000	2.34
13/08/2025	09:37:12.415	86		2.34
			86	2.34
			86	2.34
13/08/2025	09:36:01.890	250		2.35
			250	2.35
			250	2.35
13/08/2025	09:35:36.380	30		2.35
			30	2.35
			30	2.35
13/08/2025	09:35:28.663	400		2.35
			400	2.35
			400	2.35
13/08/2025	09:35:20.159	861		2.345
			861	2.345
			861	2.345
13/08/2025	09:35:17.301	250		2.345
			250	2.345
			250	2.345
13/08/2025	09:34:54.019	2 550		2.345
			2 550	2.345
			2 550	2.345
13/08/2025	09:34:48.241	39		2.35
			39	2.35
			39	2.35
13/08/2025	09:34:17.686	6 600		2.35
			1 600	2.35
			6 600	2.35
			5 000	2.35

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: 1 601.00
Ask: 1 601.50
Volume: 33 586
+2.04%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 12:35:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice