Tradegate Exchange

DroneShield Limited

1195

569

2.32

Date	Time	Volume	Order Volume	Price
07/08/2025	09:35:30.827	4 282		2.32
			4 282	2.32
			4 282	2.32
07/08/2025	09:35:05.074	1 546		2.32
			1 546	2.32
			1 546	2.32
07/08/2025	09:34:53.951	150		2.32
			150	2.32
			150	2.32
07/08/2025	09:34:32.070	200		2.32
			200	2.32
			200	2.32
07/08/2025	09:33:49.547	382		2.32
			382	2.32
			382	2.32
07/08/2025	09:33:03.003	5 000		2.32
			5 000	2.32
			5 000	2.32
07/08/2025	09:32:09.674	5 000		2.32
			5 000	2.32
			5 000	2.32
07/08/2025	09:32:03.575	1 000		2.32
			1 000	2.32
			1 000	2.32
07/08/2025	09:31:25.161	544		2.32
			544	2.32
			544	2.32
07/08/2025	09:31:25.017	27		2.32
			27	2.32
			27	2.32
07/08/2025	09:31:08.215	18		2.315
			18	2.315
			18	2.315
07/08/2025	09:31:06.920	200		2.32
			200	2.32
			200	2.32
07/08/2025	09:30:49.122	1 000		2.32
			1 000	2.32
			1 000	2.32
07/08/2025	09:30:06.280	25		2.32
			25	2.32
			25	2.32
07/08/2025	09:30:00.307	1 260		2.315
			1 260	2.315
			1 260	2.315
07/08/2025	09:29:37.912	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	09:28:07.215	4 000		2.32
			4 000	2.32
			4 000	2.32
07/08/2025	09:28:02.657	2 600		2.32
			2 600	2.32
			2 600	2.32
07/08/2025	09:27:57.574	218		2.32
			218	2.32
			218	2.32
07/08/2025	09:27:30.201	1 200		2.32
			1 200	2.32
			1 200	2.32
07/08/2025	09:27:16.701	900		2.315
			900	2.315
			900	2.315
07/08/2025	09:26:59.931	2		2.32
			2	2.32
			2	2.32
07/08/2025	09:26:25.245	46 500		2.32
			46 500	2.32
			5 000	2.32
			41 500	2.32
07/08/2025	09:26:24.871	1 500		2.32
			1 500	2.32
			1 500	2.32
07/08/2025	09:26:01.828	7 000		2.32
			7 000	2.32
			5 000	2.32
			2 000	2.32
07/08/2025	09:25:49.167	25		2.32
			25	2.32
			25	2.32
07/08/2025	09:25:44.595	3 400		2.315
			3 400	2.315
			3 400	2.315
07/08/2025	09:25:14.526	68		2.32
			68	2.32
			68	2.32
07/08/2025	09:24:50.878	2 500		2.32
			2 500	2.32
			2 500	2.32
07/08/2025	09:24:50.805	5 000		2.32
			5 000	2.32
			5 000	2.32
07/08/2025	09:24:41.121	425		2.315
			425	2.315
			425	2.315
07/08/2025	09:24:18.098	1 760		2.315
			1 760	2.315
			1 760	2.315
07/08/2025	09:24:00.193	2 300		2.32
			2 300	2.32
			2 300	2.32
07/08/2025	09:23:25.724	500		2.315
			500	2.315
			500	2.315
07/08/2025	09:23:24.414	120		2.32
			120	2.32
			120	2.32
07/08/2025	09:23:21.851	2 040		2.32
			250	2.32
			290	2.32
			1 500	2.32
			2 040	2.32
07/08/2025	09:23:16.281	3 478		2.315
			3 478	2.315
			3 478	2.315
07/08/2025	09:22:50.978	5 000		2.31
			5 000	2.31
			5 000	2.31
07/08/2025	09:22:31.074	5 000		2.31
			5 000	2.31
			5 000	2.31
07/08/2025	09:22:26.690	500		2.31
			500	2.31
			500	2.31
07/08/2025	09:22:14.332	5 000		2.31
			5 000	2.31
			5 000	2.31
07/08/2025	09:22:14.207	4 000		2.31
			1 200	2.31
			1 500	2.31
			1 300	2.31
			4 000	2.31
07/08/2025	09:21:06.964	100		2.315
			100	2.315
			100	2.315
07/08/2025	09:20:47.167	882		2.32
			882	2.32
			882	2.32
07/08/2025	09:20:45.353	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	09:19:47.700	300		2.32
			300	2.32
			300	2.32
07/08/2025	09:19:39.669	600		2.315
			600	2.315
			600	2.315
07/08/2025	09:19:38.985	150		2.32
			150	2.32
			150	2.32
07/08/2025	09:19:35.524	1 000		2.32
			1 000	2.32
			1 000	2.32
07/08/2025	09:19:25.373	63		2.32
			63	2.32
			63	2.32
07/08/2025	09:18:49.475	750		2.315
			750	2.315
			750	2.315
07/08/2025	09:18:01.292	2 050		2.32
			2 050	2.32
			2 050	2.32
07/08/2025	09:17:48.031	3 648		2.32
			3 648	2.32
			3 648	2.32
07/08/2025	09:16:58.427	3 000		2.315
			3 000	2.315
			3 000	2.315
07/08/2025	09:16:39.034	425		2.32
			425	2.32
			425	2.32
07/08/2025	09:16:30.984	647		2.32
			647	2.32
			647	2.32
07/08/2025	09:16:03.062	50		2.32
			50	2.32
			50	2.32
07/08/2025	09:16:01.895	425		2.32
			425	2.32
			425	2.32
07/08/2025	09:15:45.563	3 617		2.32
			3 617	2.32
			3 617	2.32
07/08/2025	09:15:34.216	2 648		2.315
			2 648	2.315
			2 648	2.315
07/08/2025	09:15:27.779	5 000		2.315
			32	2.315
			5 000	2.315
			4 968	2.315
07/08/2025	09:15:23.656	5 000		2.32
			5 000	2.32
			4 785	2.32
			215	2.32
07/08/2025	09:15:07.319	6 000		2.32
			6 000	2.32
			1 000	2.32
			5 000	2.32
07/08/2025	09:14:51.951	5 000		2.32
			5 000	2.32
			5 000	2.32
07/08/2025	09:14:42.887	1 100		2.32
			1 100	2.32
			1 100	2.32
07/08/2025	09:14:33.322	4 500		2.32
			4 500	2.32
			4 500	2.32
07/08/2025	09:14:17.325	5 000		2.315
			5 000	2.315
			5 000	2.315
07/08/2025	09:13:45.249	870		2.315
			870	2.315
			870	2.315
07/08/2025	09:13:34.383	900		2.315
			900	2.315
			900	2.315
07/08/2025	09:13:10.190	500		2.315
			500	2.315
			500	2.315
07/08/2025	09:13:10.165	4 500		2.315
			4 500	2.315
			4 500	2.315
07/08/2025	09:12:46.171	1 000		2.31
			1 000	2.31
			1 000	2.31
07/08/2025	09:12:45.597	300		2.315
			300	2.315
			300	2.315
07/08/2025	09:11:33.992	870		2.315
			870	2.315
			870	2.315
07/08/2025	09:11:21.693	1 000		2.325
			1 000	2.325
			1 000	2.325
07/08/2025	09:11:09.850	200		2.315
			200	2.315
			200	2.315
07/08/2025	09:11:08.053	250		2.325
			250	2.325
			250	2.325
07/08/2025	09:11:03.237	250		2.325
			250	2.325
			250	2.325
07/08/2025	09:10:55.230	4 762		2.32
			4 762	2.32
			4 762	2.32
07/08/2025	09:10:24.891	150		2.32
			150	2.32
			150	2.32
07/08/2025	09:10:04.189	1 000		2.32
			1 000	2.32
			1 000	2.32
07/08/2025	09:09:59.889	1 000		2.32
			1 000	2.32
			1 000	2.32
07/08/2025	09:09:53.627	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	09:09:15.886	50		2.32
			50	2.32
			50	2.32
07/08/2025	09:09:02.294	2 570		2.315
			2 570	2.315
			2 570	2.315
07/08/2025	09:08:58.614	3 500		2.32
			3 500	2.32
			3 500	2.32
07/08/2025	09:08:54.611	180		2.32
			180	2.32
			180	2.32
07/08/2025	09:08:44.204	5 000		2.315
			5 000	2.315
			5 000	2.315
07/08/2025	09:08:36.335	5 000		2.32
			5 000	2.32
			5 000	2.32
07/08/2025	09:08:32.011	1 919		2.315
			300	2.315
			969	2.315
			1 500	2.315
			950	2.315
			119	2.315
07/08/2025	09:08:08.892	2 581		2.325
			2 581	2.325
			2 581	2.325
07/08/2025	09:08:04.026	2 581		2.325
			2 581	2.325
			2 581	2.325
07/08/2025	09:07:42.697	260		2.33
			200	2.33
			260	2.33
			60	2.33
07/08/2025	09:07:42.281	20 051		2.335
			5 000	2.335
			20 051	2.335
			15 051	2.335
07/08/2025	09:07:41.998	870		2.34
			870	2.34
			870	2.34
07/08/2025	09:07:26.483	5 000		2.34
			5 000	2.34
			5 000	2.34
07/08/2025	09:07:05.212	1 000		2.335
			1 000	2.335
			1 000	2.335
07/08/2025	09:05:36.149	2 000		2.34
			2 000	2.34
			2 000	2.34
07/08/2025	09:05:21.314	5 000		2.34
			5 000	2.34
			5 000	2.34
07/08/2025	09:05:20.918	2 000		2.345
			1 428	2.345
			572	2.345
			2 000	2.345
07/08/2025	09:05:12.032	1 800		2.34
			500	2.34
			1 300	2.34
			1 800	2.34
07/08/2025	09:04:36.749	2 000		2.34
			2 000	2.34
			2 000	2.34
07/08/2025	09:04:22.355	2 000		2.34
			2 000	2.34
			2 000	2.34
07/08/2025	09:04:15.549	1 000		2.34
			1 000	2.34
			841	2.34
			159	2.34
07/08/2025	09:04:13.191	3 000		2.34
			3 000	2.34
			3 000	2.34
07/08/2025	09:04:05.872	1 000		2.335
			1 000	2.335
			1 000	2.335
07/08/2025	09:03:45.843	2 000		2.34
			2 000	2.34
			2 000	2.34
07/08/2025	09:03:37.807	334		2.34
			334	2.34
			334	2.34
07/08/2025	09:03:15.136	1 500		2.335
			1 500	2.335
			1 500	2.335
07/08/2025	09:02:38.725	100		2.34
			100	2.34
			100	2.34
07/08/2025	09:02:28.235	5 000		2.335
			5 000	2.335
			5 000	2.335
07/08/2025	09:02:14.877	100		2.335
			100	2.335
			100	2.335
07/08/2025	09:00:22.052	500		2.33
			500	2.33
			500	2.33
07/08/2025	09:00:17.249	650		2.335
			650	2.335
			650	2.335
07/08/2025	09:00:10.280	1 000		2.33
			1 000	2.33
			1 000	2.33
07/08/2025	08:59:37.533	500		2.335
			500	2.335
			500	2.335
07/08/2025	08:59:22.410	5 000		2.33
			5 000	2.33
			5 000	2.33
07/08/2025	08:59:16.725	345		2.33
			345	2.33
			345	2.33
07/08/2025	08:59:16.668	5 000		2.33
			5 000	2.33
			5 000	2.33
07/08/2025	08:58:35.726	4 000		2.335
			1 120	2.335
			4 000	2.335
			1 880	2.335
			1 000	2.335
07/08/2025	08:58:13.310	5 000		2.335
			5 000	2.335
			5 000	2.335
07/08/2025	08:57:58.817	19 000		2.33
			17 175	2.33
			19 000	2.33
			1 825	2.33
07/08/2025	08:57:47.649	3 000		2.335
			3 000	2.335
			3 000	2.335
07/08/2025	08:57:21.713	300		2.335
			300	2.335
			300	2.335
07/08/2025	08:57:01.954	4 000		2.335
			4 000	2.335
			4 000	2.335
07/08/2025	08:56:37.366	500		2.335
			500	2.335
			500	2.335
07/08/2025	08:56:27.931	1 000		2.34
			1 000	2.34
			1 000	2.34
07/08/2025	08:56:27.364	2 000		2.34
			2 000	2.34
			2 000	2.34
07/08/2025	08:56:02.549	619		2.34
			619	2.34
			619	2.34
07/08/2025	08:55:53.320	1 144		2.335
			1 144	2.335
			1 144	2.335
07/08/2025	08:55:07.362	20 000		2.335
			20 000	2.335
			5 000	2.335
			15 000	2.335
07/08/2025	08:55:00.014	5 000		2.335
			5 000	2.335
			5 000	2.335
07/08/2025	08:54:38.017	9 000		2.335
			6 600	2.335
			9 000	2.335
			403	2.335
			1 997	2.335
07/08/2025	08:54:14.405	1 000		2.335
			1 000	2.335
			1 000	2.335
07/08/2025	08:54:07.120	1 000		2.335
			1 000	2.335
			1 000	2.335
07/08/2025	08:53:39.165	1 500		2.335
			1 500	2.335
			1 500	2.335
07/08/2025	08:53:31.575	4 503		2.335
			4 503	2.335
			4 503	2.335
07/08/2025	08:53:28.699	500		2.34
			500	2.34
			500	2.34
07/08/2025	08:53:25.781	155		2.34
			155	2.34
			155	2.34
07/08/2025	08:53:19.580	200		2.34
			133	2.34
			67	2.34
			200	2.34
07/08/2025	08:53:13.271	497		2.335
			497	2.335
			497	2.335
07/08/2025	08:53:09.147	4 503		2.335
			4 503	2.335
			4 503	2.335
07/08/2025	08:52:58.043	430		2.34
			430	2.34
			430	2.34
07/08/2025	08:52:14.553	2 000		2.335
			2 000	2.335
			2 000	2.335
07/08/2025	08:52:12.788	1 000		2.335
			1 000	2.335
			1 000	2.335
07/08/2025	08:52:05.123	1 500		2.335
			1 500	2.335
			1 500	2.335
07/08/2025	08:51:56.130	1 068		2.335
			1 068	2.335
			1 068	2.335
07/08/2025	08:51:26.786	4 503		2.34
			4 503	2.34
			4 503	2.34
07/08/2025	08:51:06.334	1 486		2.34
			1 486	2.34
			1 486	2.34
07/08/2025	08:50:58.111	44 250		2.34
			5 000	2.34
			44 250	2.34
			5 000	2.34
			18 514	2.34
			14 925	2.34
			811	2.34
07/08/2025	08:50:43.596	75		2.34
			75	2.34
			75	2.34
07/08/2025	08:50:34.932	32 324		2.335
			32 324	2.335
			20 000	2.335
			4 325	2.335
			7 999	2.335
07/08/2025	08:50:06.046	1 808		2.335
			1 808	2.335
			1 808	2.335
07/08/2025	08:49:56.170	12 825		2.33
			2 500	2.33
			3 000	2.33
			4 325	2.33
			3 000	2.33
			12 825	2.33
07/08/2025	08:48:40.066	50		2.33
			50	2.33
			50	2.33
07/08/2025	08:48:26.868	1 645		2.33
			1 645	2.33
			1 645	2.33
07/08/2025	08:47:53.773	1 449		2.325
			1 449	2.325
			1 449	2.325
07/08/2025	08:47:11.850	2 734		2.33
			2 734	2.33
			2 734	2.33
07/08/2025	08:47:11.750	7 265		2.33
			2 940	2.33
			4 325	2.33
			7 265	2.33
07/08/2025	08:47:07.654	267		2.33
			267	2.33
			267	2.33
07/08/2025	08:46:55.610	1 000		2.33
			1 000	2.33
			1 000	2.33
07/08/2025	08:46:44.443	300		2.33
			300	2.33
			300	2.33
07/08/2025	08:46:39.937	750		2.325
			750	2.325
			750	2.325
07/08/2025	08:46:33.304	190		2.33
			190	2.33
			190	2.33
07/08/2025	08:46:22.668	4 503		2.33
			4 503	2.33
			4 503	2.33
07/08/2025	08:46:22.029	529		2.33
			529	2.33
			529	2.33
07/08/2025	08:46:20.025	200		2.335
			200	2.335
			200	2.335
07/08/2025	08:46:17.887	1 505		2.335
			1 505	2.335
			1 505	2.335
07/08/2025	08:46:10.487	200		2.335
			200	2.335
			200	2.335
07/08/2025	08:46:03.883	500		2.335
			500	2.335
			500	2.335
07/08/2025	08:46:02.680	130		2.335
			130	2.335
			130	2.335
07/08/2025	08:45:40.851	300		2.335
			300	2.335
			300	2.335
07/08/2025	08:45:34.157	2 100		2.335
			2 100	2.335
			2 100	2.335
07/08/2025	08:45:13.793	2 989		2.335
			2 989	2.335
			2 989	2.335
07/08/2025	08:45:01.226	3 829		2.335
			2 269	2.335
			1 560	2.335
			3 829	2.335
07/08/2025	08:45:00.048	2 000		2.33
			2 000	2.33
			238	2.33
			1 762	2.33
07/08/2025	08:44:29.701	290		2.335
			290	2.335
			290	2.335
07/08/2025	08:44:15.841	2 900		2.335
			2 900	2.335
			2 900	2.335
07/08/2025	08:44:12.308	5 213		2.33
			5 213	2.33
			5 213	2.33
07/08/2025	08:44:05.377	250		2.335
			250	2.335
			250	2.335
07/08/2025	08:43:43.143	4 325		2.33
			4 325	2.33
			4 325	2.33
07/08/2025	08:43:29.495	1 700		2.33
			1 700	2.33
			1 700	2.33
07/08/2025	08:42:58.698	100		2.33
			100	2.33
			100	2.33
07/08/2025	08:42:39.863	1 000		2.33
			1 000	2.33
			1 000	2.33
07/08/2025	08:42:21.913	1 502		2.33
			1 502	2.33
			1 502	2.33
07/08/2025	08:41:47.569	200		2.33
			200	2.33
			200	2.33
07/08/2025	08:41:31.996	120		2.325
			120	2.325
			120	2.325
07/08/2025	08:41:20.869	700		2.33
			361	2.33
			339	2.33
			700	2.33
07/08/2025	08:41:18.323	10 000		2.33
			4 639	2.33
			5 361	2.33
			10 000	2.33
07/08/2025	08:41:01.669	50		2.33
			50	2.33
			50	2.33
07/08/2025	08:40:56.212	360		2.33
			360	2.33
			360	2.33
07/08/2025	08:40:51.633	3 175		2.33
			3 175	2.33
			3 175	2.33
07/08/2025	08:40:44.020	310		2.33
			310	2.33
			310	2.33
07/08/2025	08:40:42.042	100		2.325
			100	2.325
			100	2.325
07/08/2025	08:40:32.304	2 360		2.33
			744	2.33
			2 360	2.33
			1 616	2.33
07/08/2025	08:40:30.803	100		2.33
			100	2.33
			100	2.33
07/08/2025	08:40:26.692	497		2.325
			497	2.325
			497	2.325
07/08/2025	08:40:23.386	4 503		2.325
			4 503	2.325
			4 503	2.325
07/08/2025	08:40:22.962	400		2.33
			400	2.33
			400	2.33
07/08/2025	08:39:52.092	415		2.33
			415	2.33
			415	2.33
07/08/2025	08:39:48.619	1 497		2.325
			1 497	2.325
			1 497	2.325
07/08/2025	08:39:48.107	4 503		2.325
			4 503	2.325
			4 503	2.325
07/08/2025	08:39:43.059	4 500		2.325
			4 500	2.325
			4 500	2.325
07/08/2025	08:39:41.183	429		2.33
			429	2.33
			429	2.33
07/08/2025	08:39:20.262	1 000		2.33
			1 000	2.33
			1 000	2.33
07/08/2025	08:39:10.790	40		2.33
			40	2.33
			40	2.33
07/08/2025	08:39:08.580	1 000		2.33
			1 000	2.33
			1 000	2.33
07/08/2025	08:38:31.319	10 000		2.33
			10 000	2.33
			10 000	2.33
07/08/2025	08:38:25.405	1 000		2.325
			1 000	2.325
			1 000	2.325
07/08/2025	08:37:52.515	7 000		2.33
			2 000	2.33
			5 000	2.33
			7 000	2.33
07/08/2025	08:37:48.499	4 000		2.325
			4 000	2.325
			4 000	2.325
07/08/2025	08:37:48.067	1 000		2.325
			900	2.325
			100	2.325
			1 000	2.325
07/08/2025	08:37:41.824	580		2.325
			580	2.325
			580	2.325
07/08/2025	08:37:37.792	100		2.325
			100	2.325
			100	2.325
07/08/2025	08:36:11.159	70 676		2.32
			31 000	2.32
			7 000	2.32
			4 325	2.32
			70 676	2.32
			28 351	2.32
07/08/2025	08:36:03.440	330		2.32
			330	2.32
			330	2.32
07/08/2025	08:35:56.641	100		2.32
			100	2.32
			100	2.32
07/08/2025	08:35:56.514	2 801		2.32
			2 801	2.32
			2 801	2.32
07/08/2025	08:35:52.924	30		2.315
			30	2.315
			30	2.315
07/08/2025	08:35:12.358	108		2.32
			108	2.32
			108	2.32
07/08/2025	08:35:05.283	5		2.32
			5	2.32
			5	2.32
07/08/2025	08:35:03.868	55		2.32
			55	2.32
			55	2.32
07/08/2025	08:34:44.110	250		2.32
			250	2.32
			250	2.32
07/08/2025	08:34:26.311	4 325		2.315
			4 325	2.315
			4 325	2.315
07/08/2025	08:34:20.189	7 161		2.315
			2 000	2.315
			4 961	2.315
			2 161	2.315
			200	2.315
			5 000	2.315
07/08/2025	08:33:50.264	4 325		2.315
			4 325	2.315
			4 325	2.315
07/08/2025	08:33:34.751	500		2.315
			500	2.315
			500	2.315
07/08/2025	08:32:42.843	2 500		2.31
			2 500	2.31
			2 500	2.31
07/08/2025	08:32:07.746	11 200		2.31
			11 200	2.31
			11 200	2.31
07/08/2025	08:32:01.114	4 999		2.31
			4 999	2.31
			4 999	2.31
07/08/2025	08:31:57.388	751		2.315
			751	2.315
			751	2.315
07/08/2025	08:31:54.181	700		2.315
			700	2.315
			700	2.315
07/08/2025	08:31:30.767	1 500		2.315
			1 500	2.315
			1 500	2.315
07/08/2025	08:31:23.001	4 000		2.315
			4 000	2.315
			4 000	2.315
07/08/2025	08:30:59.922	900		2.315
			900	2.315
			900	2.315
07/08/2025	08:30:56.712	75		2.31
			75	2.31
			75	2.31
07/08/2025	08:30:49.143	5 000		2.31
			5 000	2.31
			5 000	2.31
07/08/2025	08:30:08.004	350		2.315
			350	2.315
			350	2.315
07/08/2025	08:29:48.319	2 000		2.32
			2 000	2.32
			2 000	2.32
07/08/2025	08:29:47.842	9 000		2.315
			1 000	2.315
			5 674	2.315
			1 926	2.315
			9 000	2.315
			400	2.315
07/08/2025	08:28:57.416	20 000		2.32
			5 000	2.32
			1 000	2.32
			5 000	2.32
			4 000	2.32
			5 000	2.32
			20 000	2.32
07/08/2025	08:28:43.837	4 325		2.315
			4 325	2.315
			4 325	2.315
07/08/2025	08:28:38.505	1 347		2.315
			1 347	2.315
			1 347	2.315
07/08/2025	08:28:34.113	4 326		2.315
			4 326	2.315
			4 326	2.315
07/08/2025	08:28:21.231	4 326		2.315
			4 326	2.315
			4 326	2.315
07/08/2025	08:27:52.310	1 800		2.315
			1 800	2.315
			1 800	2.315
07/08/2025	08:27:50.452	6 800		2.315
			6 800	2.315
			6 347	2.315
			453	2.315
07/08/2025	08:27:40.256	2 000		2.31
			2 000	2.31
			2 000	2.31
07/08/2025	08:26:52.567	1 728		2.315
			1 075	2.315
			1 728	2.315
			653	2.315
07/08/2025	08:26:40.569	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	08:26:39.287	2 160		2.315
			2 160	2.315
			2 160	2.315
07/08/2025	08:26:25.962	160		2.315
			160	2.315
			160	2.315
07/08/2025	08:26:17.941	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	08:25:44.537	2 156		2.315
			2 156	2.315
			2 156	2.315
07/08/2025	08:25:07.208	900		2.31
			227	2.31
			900	2.31
			673	2.31
07/08/2025	08:25:01.542	1 400		2.315
			1 400	2.315
			1 400	2.315
07/08/2025	08:24:33.924	287		2.315
			287	2.315
			287	2.315
07/08/2025	08:24:15.991	1 295		2.315
			1 295	2.315
			1 295	2.315
07/08/2025	08:24:05.862	1 000		2.315
			1 000	2.315
			1 000	2.315
07/08/2025	08:24:01.908	207		2.315
			207	2.315
			207	2.315
07/08/2025	08:23:46.663	140		2.315
			140	2.315
			140	2.315
07/08/2025	08:23:15.382	100		2.315
			100	2.315
			100	2.315
07/08/2025	08:23:06.754	100		2.315
			100	2.315
			100	2.315
07/08/2025	08:22:43.386	620		2.315
			620	2.315
			620	2.315
07/08/2025	08:22:43.359	7 300		2.315
			7 300	2.315
			7 300	2.315
07/08/2025	08:22:12.576	4 327		2.31
			4 327	2.31
			4 327	2.31
07/08/2025	08:22:12.079	195		2.31
			195	2.31
			195	2.31
07/08/2025	08:21:57.832	2 150		2.31
			1 583	2.31
			567	2.31
			2 150	2.31
07/08/2025	08:21:48.119	1 000		2.31
			1 000	2.31
			1 000	2.31
07/08/2025	08:21:37.975	1 000		2.31
			1 000	2.31
			1 000	2.31
07/08/2025	08:21:12.246	16 775		2.31
			52	2.31
			16 573	2.31
			150	2.31
			4 775	2.31
			7 000	2.31
			5 000	2.31
07/08/2025	08:20:57.781	4 327		2.305
			4 327	2.305
			4 327	2.305
07/08/2025	08:20:53.026	3 486		2.305
			3 486	2.305
			3 486	2.305
07/08/2025	08:20:47.732	26 508		2.30
			26 508	2.30
			9 053	2.30
			17 455	2.30
07/08/2025	08:20:37.072	10 000		2.30
			10 000	2.30
			1 227	2.30
			8 773	2.30
07/08/2025	08:20:18.575	23		2.305
			23	2.305
			23	2.305
07/08/2025	08:20:17.839	6 669		2.305
			924	2.305
			5 495	2.305
			1 300	2.305
			3 200	2.305
			2 169	2.305
			250	2.305
07/08/2025	08:19:51.375	4 505		2.305
			4 505	2.305
			4 505	2.305
07/08/2025	08:19:46.204	990		2.305
			990	2.305
			990	2.305
07/08/2025	08:19:40.626	4 505		2.305
			4 505	2.305
			4 505	2.305
07/08/2025	08:19:24.218	4 505		2.305
			4 505	2.305
			4 505	2.305
07/08/2025	08:19:19.040	10 000		2.305
			10 000	2.305
			10 000	2.305
07/08/2025	08:19:17.822	2 000		2.31
			2 000	2.31
			2 000	2.31
07/08/2025	08:19:09.400	2 000		2.31
			2 000	2.31
			2 000	2.31
07/08/2025	08:19:03.799	2 000		2.31
			2 000	2.31
			2 000	2.31
07/08/2025	08:18:55.506	2 500		2.31
			2 500	2.31
			2 500	2.31
07/08/2025	08:18:32.068	900		2.30
			900	2.30
			900	2.30
07/08/2025	08:18:20.612	5 080		2.31
			2 000	2.31
			3 080	2.31
			1 938	2.31
			3 142	2.31
07/08/2025	08:18:06.396	15 000		2.305
			15 000	2.305
			8 000	2.305
			7 000	2.305
07/08/2025	08:17:41.494	50		2.305
			50	2.305
			50	2.305
07/08/2025	08:17:25.798	12		2.305
			12	2.305
			12	2.305
07/08/2025	08:17:04.736	10 000		2.305
			10 000	2.305
			10 000	2.305
07/08/2025	08:16:46.328	4 327		2.30
			4 327	2.30
			4 327	2.30
07/08/2025	08:16:46.265	6 000		2.30
			1 673	2.30
			4 327	2.30
			6 000	2.30
07/08/2025	08:16:38.787	1 000		2.30
			1 000	2.30
			1 000	2.30
07/08/2025	08:16:37.623	19 900		2.30
			7 327	2.30
			5 573	2.30
			19 900	2.30
			7 000	2.30
07/08/2025	08:16:00.697	550		2.30
			550	2.30
			550	2.30
07/08/2025	08:16:00.034	460		2.30
			460	2.30
			460	2.30
07/08/2025	08:15:56.294	120		2.30
			120	2.30
			120	2.30
07/08/2025	08:15:54.133	2 500		2.30
			2 500	2.30
			2 500	2.30
07/08/2025	08:15:52.532	4 822		2.295
			350	2.295
			500	2.295
			3 972	2.295
			4 822	2.295
07/08/2025	08:15:42.863	5 178		2.295
			4 505	2.295
			5 178	2.295
			673	2.295
07/08/2025	08:15:39.712	4 327		2.295
			4 327	2.295
			4 327	2.295
07/08/2025	08:15:38.210	645		2.295
			645	2.295
			645	2.295
07/08/2025	08:15:30.503	21 350		2.295
			10 000	2.295
			5 629	2.295
			5 494	2.295
			227	2.295
			21 350	2.295
07/08/2025	08:15:16.944	4 506		2.295
			4 506	2.295
			4 506	2.295
07/08/2025	08:15:12.230	1 500		2.30
			1 500	2.30
			1 500	2.30

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: 1 708.50
Ask: 1 709.50
Volume: 43 144
-3.31%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 09:36:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice