DroneShield Limited
- Information
- Last
- Buy
- Sell
4043
1665
2.005
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 14:34:06.143 | 6 000 | 2.005 | |
| 6 000 | 2.005 | |||
| 6 000 | 2.005 | |||
| 06/11/2025 | 14:33:45.967 | 100 | 2.005 | |
| 100 | 2.005 | |||
| 100 | 2.005 | |||
| 06/11/2025 | 14:33:35.528 | 300 | 2.015 | |
| 300 | 2.015 | |||
| 300 | 2.015 | |||
| 06/11/2025 | 14:33:13.753 | 5 000 | 2.01 | |
| 4 500 | 2.01 | |||
| 5 000 | 2.01 | |||
| 500 | 2.01 | |||
| 06/11/2025 | 14:32:36.679 | 5 000 | 2.005 | |
| 5 000 | 2.005 | |||
| 5 000 | 2.005 | |||
| 06/11/2025 | 14:32:03.283 | 6 000 | 2.005 | |
| 6 000 | 2.005 | |||
| 6 000 | 2.005 | |||
| 06/11/2025 | 14:32:02.882 | 3 575 | 2.015 | |
| 3 575 | 2.015 | |||
| 3 575 | 2.015 | |||
| 06/11/2025 | 14:31:45.835 | 200 | 2.015 | |
| 200 | 2.015 | |||
| 200 | 2.015 | |||
| 06/11/2025 | 14:31:43.366 | 100 | 2.005 | |
| 100 | 2.005 | |||
| 100 | 2.005 | |||
| 06/11/2025 | 14:31:29.642 | 150 | 2.005 | |
| 150 | 2.005 | |||
| 150 | 2.005 | |||
| 06/11/2025 | 14:31:19.459 | 200 | 2.005 | |
| 200 | 2.005 | |||
| 200 | 2.005 | |||
| 06/11/2025 | 14:31:14.887 | 6 000 | 2.015 | |
| 6 000 | 2.015 | |||
| 700 | 2.015 | |||
| 1 300 | 2.015 | |||
| 4 000 | 2.015 | |||
| 06/11/2025 | 14:30:59.773 | 249 | 2.015 | |
| 249 | 2.015 | |||
| 249 | 2.015 | |||
| 06/11/2025 | 14:30:46.102 | 110 | 2.005 | |
| 110 | 2.005 | |||
| 110 | 2.005 | |||
| 06/11/2025 | 14:30:21.859 | 430 | 2.005 | |
| 430 | 2.005 | |||
| 430 | 2.005 | |||
| 06/11/2025 | 14:29:59.321 | 17 688 | 2.01 | |
| 8 888 | 2.01 | |||
| 8 538 | 2.01 | |||
| 4 800 | 2.01 | |||
| 3 000 | 2.01 | |||
| 4 000 | 2.01 | |||
| 5 000 | 2.01 | |||
| 1 150 | 2.01 | |||
| 06/11/2025 | 14:28:09.455 | 7 000 | 2.00 | |
| 1 500 | 2.00 | |||
| 7 000 | 2.00 | |||
| 5 500 | 2.00 | |||
| 06/11/2025 | 14:27:29.518 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 06/11/2025 | 14:26:32.190 | 400 | 2.00 | |
| 400 | 2.00 | |||
| 400 | 2.00 | |||
| 06/11/2025 | 14:26:28.094 | 1 008 | 2.00 | |
| 931 | 2.00 | |||
| 77 | 2.00 | |||
| 1 008 | 2.00 | |||
| 06/11/2025 | 14:25:52.581 | 2 000 | 1.976 | |
| 2 000 | 1.976 | |||
| 2 000 | 1.976 | |||
| 06/11/2025 | 14:25:52.533 | 100 | 1.976 | |
| 100 | 1.976 | |||
| 100 | 1.976 | |||
| 06/11/2025 | 14:25:49.629 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 06/11/2025 | 14:25:35.696 | 46 000 | 2.00 | |
| 1 600 | 2.00 | |||
| 45 500 | 2.00 | |||
| 3 500 | 2.00 | |||
| 1 500 | 2.00 | |||
| 500 | 2.00 | |||
| 17 400 | 2.00 | |||
| 10 000 | 2.00 | |||
| 6 000 | 2.00 | |||
| 6 000 | 2.00 | |||
| 06/11/2025 | 14:25:19.841 | 4 000 | 1.984 | |
| 4 000 | 1.984 | |||
| 4 000 | 1.984 | |||
| 06/11/2025 | 14:25:16.610 | 4 000 | 1.972 | |
| 4 000 | 1.972 | |||
| 988 | 1.972 | |||
| 1 346 | 1.972 | |||
| 1 666 | 1.972 | |||
| 06/11/2025 | 14:25:12.464 | 4 154 | 1.976 | |
| 2 654 | 1.976 | |||
| 4 154 | 1.976 | |||
| 1 500 | 1.976 | |||
| 06/11/2025 | 14:24:56.909 | 70 | 1.972 | |
| 70 | 1.972 | |||
| 70 | 1.972 | |||
| 06/11/2025 | 14:24:21.137 | 1 008 | 1.984 | |
| 1 008 | 1.984 | |||
| 1 008 | 1.984 | |||
| 06/11/2025 | 14:24:15.405 | 1 000 | 1.984 | |
| 1 000 | 1.984 | |||
| 1 000 | 1.984 | |||
| 06/11/2025 | 14:24:14.524 | 600 | 1.984 | |
| 600 | 1.984 | |||
| 600 | 1.984 | |||
| 06/11/2025 | 14:23:57.251 | 2 000 | 1.984 | |
| 2 000 | 1.984 | |||
| 2 000 | 1.984 | |||
| 06/11/2025 | 14:23:19.566 | 4 000 | 1.984 | |
| 4 000 | 1.984 | |||
| 4 000 | 1.984 | |||
| 06/11/2025 | 14:23:05.692 | 500 | 1.984 | |
| 500 | 1.984 | |||
| 500 | 1.984 | |||
| 06/11/2025 | 14:22:41.021 | 250 | 1.984 | |
| 250 | 1.984 | |||
| 250 | 1.984 | |||
| 06/11/2025 | 14:22:23.273 | 1 300 | 1.984 | |
| 1 300 | 1.984 | |||
| 1 300 | 1.984 | |||
| 06/11/2025 | 14:21:59.733 | 1 000 | 1.984 | |
| 1 000 | 1.984 | |||
| 1 000 | 1.984 | |||
| 06/11/2025 | 14:21:51.488 | 1 000 | 1.984 | |
| 1 000 | 1.984 | |||
| 956 | 1.984 | |||
| 44 | 1.984 | |||
| 06/11/2025 | 14:21:46.474 | 100 | 1.984 | |
| 100 | 1.984 | |||
| 100 | 1.984 | |||
| 06/11/2025 | 14:21:43.817 | 300 | 1.972 | |
| 300 | 1.972 | |||
| 300 | 1.972 | |||
| 06/11/2025 | 14:21:24.915 | 450 | 1.972 | |
| 450 | 1.972 | |||
| 450 | 1.972 | |||
| 06/11/2025 | 14:21:24.618 | 1 000 | 1.972 | |
| 1 000 | 1.972 | |||
| 101 | 1.972 | |||
| 899 | 1.972 | |||
| 06/11/2025 | 14:20:54.175 | 3 000 | 1.984 | |
| 3 000 | 1.984 | |||
| 78 | 1.984 | |||
| 922 | 1.984 | |||
| 2 000 | 1.984 | |||
| 06/11/2025 | 14:20:36.111 | 1 000 | 1.988 | |
| 1 000 | 1.988 | |||
| 1 000 | 1.988 | |||
| 06/11/2025 | 14:20:32.520 | 400 | 1.972 | |
| 400 | 1.972 | |||
| 400 | 1.972 | |||
| 06/11/2025 | 14:20:16.100 | 4 500 | 1.972 | |
| 2 000 | 1.972 | |||
| 1 000 | 1.972 | |||
| 1 500 | 1.972 | |||
| 4 500 | 1.972 | |||
| 06/11/2025 | 14:19:44.593 | 400 | 1.978 | |
| 400 | 1.978 | |||
| 400 | 1.978 | |||
| 06/11/2025 | 14:19:36.335 | 260 | 1.978 | |
| 260 | 1.978 | |||
| 260 | 1.978 | |||
| 06/11/2025 | 14:19:35.316 | 650 | 1.978 | |
| 650 | 1.978 | |||
| 650 | 1.978 | |||
| 06/11/2025 | 14:19:26.501 | 600 | 1.972 | |
| 600 | 1.972 | |||
| 600 | 1.972 | |||
| 06/11/2025 | 14:19:20.757 | 500 | 1.978 | |
| 500 | 1.978 | |||
| 500 | 1.978 | |||
| 06/11/2025 | 14:19:07.472 | 1 000 | 1.978 | |
| 1 000 | 1.978 | |||
| 1 000 | 1.978 | |||
| 06/11/2025 | 14:18:57.965 | 100 | 1.972 | |
| 100 | 1.972 | |||
| 100 | 1.972 | |||
| 06/11/2025 | 14:18:57.575 | 1 150 | 1.974 | |
| 500 | 1.974 | |||
| 650 | 1.974 | |||
| 1 150 | 1.974 | |||
| 06/11/2025 | 14:18:12.839 | 6 000 | 1.978 | |
| 6 000 | 1.978 | |||
| 6 000 | 1.978 | |||
| 06/11/2025 | 14:17:52.281 | 2 100 | 1.976 | |
| 2 100 | 1.976 | |||
| 2 100 | 1.976 | |||
| 06/11/2025 | 14:17:46.282 | 997 | 1.976 | |
| 500 | 1.976 | |||
| 600 | 1.976 | |||
| 272 | 1.976 | |||
| 497 | 1.976 | |||
| 75 | 1.976 | |||
| 50 | 1.976 | |||
| 06/11/2025 | 14:16:56.760 | 6 000 | 1.978 | |
| 6 000 | 1.978 | |||
| 6 000 | 1.978 | |||
| 06/11/2025 | 14:16:47.988 | 3 750 | 1.976 | |
| 3 750 | 1.976 | |||
| 3 750 | 1.976 | |||
| 06/11/2025 | 14:16:40.576 | 2 000 | 1.978 | |
| 2 000 | 1.978 | |||
| 2 000 | 1.978 | |||
| 06/11/2025 | 14:16:29.505 | 1 000 | 1.978 | |
| 1 000 | 1.978 | |||
| 1 000 | 1.978 | |||
| 06/11/2025 | 14:16:17.224 | 4 181 | 1.974 | |
| 1 581 | 1.974 | |||
| 1 000 | 1.974 | |||
| 1 600 | 1.974 | |||
| 4 181 | 1.974 | |||
| 06/11/2025 | 14:15:16.631 | 4 000 | 1.974 | |
| 4 000 | 1.974 | |||
| 4 000 | 1.974 | |||
| 06/11/2025 | 14:15:12.057 | 4 000 | 1.974 | |
| 4 000 | 1.974 | |||
| 4 000 | 1.974 | |||
| 06/11/2025 | 14:15:09.752 | 4 000 | 1.974 | |
| 4 000 | 1.974 | |||
| 4 000 | 1.974 | |||
| 06/11/2025 | 14:15:06.721 | 200 | 1.974 | |
| 200 | 1.974 | |||
| 200 | 1.974 | |||
| 06/11/2025 | 14:15:06.390 | 1 500 | 1.974 | |
| 1 500 | 1.974 | |||
| 1 500 | 1.974 | |||
| 06/11/2025 | 14:15:05.304 | 1 581 | 1.974 | |
| 1 581 | 1.974 | |||
| 1 581 | 1.974 | |||
| 06/11/2025 | 14:14:51.240 | 230 | 1.978 | |
| 230 | 1.978 | |||
| 230 | 1.978 | |||
| 06/11/2025 | 14:14:41.088 | 5 000 | 1.978 | |
| 5 000 | 1.978 | |||
| 5 000 | 1.978 | |||
| 06/11/2025 | 14:14:36.216 | 2 820 | 1.974 | |
| 2 520 | 1.974 | |||
| 2 820 | 1.974 | |||
| 300 | 1.974 | |||
| 06/11/2025 | 14:14:36.094 | 4 980 | 1.974 | |
| 4 240 | 1.974 | |||
| 4 980 | 1.974 | |||
| 500 | 1.974 | |||
| 240 | 1.974 | |||
| 06/11/2025 | 14:14:02.970 | 6 000 | 1.978 | |
| 6 000 | 1.978 | |||
| 6 000 | 1.978 | |||
| 06/11/2025 | 14:14:00.785 | 2 115 | 1.974 | |
| 2 115 | 1.974 | |||
| 2 115 | 1.974 | |||
| 06/11/2025 | 14:14:00.543 | 6 000 | 1.978 | |
| 6 000 | 1.978 | |||
| 6 000 | 1.978 | |||
| 06/11/2025 | 14:14:00.043 | 2 120 | 1.974 | |
| 2 120 | 1.974 | |||
| 2 120 | 1.974 | |||
| 06/11/2025 | 14:13:54.667 | 400 | 1.974 | |
| 400 | 1.974 | |||
| 400 | 1.974 | |||
| 06/11/2025 | 14:13:53.934 | 4 815 | 1.976 | |
| 315 | 1.976 | |||
| 2 000 | 1.976 | |||
| 2 785 | 1.976 | |||
| 1 500 | 1.976 | |||
| 30 | 1.976 | |||
| 2 000 | 1.976 | |||
| 1 000 | 1.976 | |||
| 06/11/2025 | 14:12:03.573 | 6 000 | 1.972 | |
| 6 000 | 1.972 | |||
| 6 000 | 1.972 | |||
| 06/11/2025 | 14:11:57.883 | 5 000 | 1.972 | |
| 5 000 | 1.972 | |||
| 5 000 | 1.972 | |||
| 06/11/2025 | 14:11:44.852 | 8 000 | 1.974 | |
| 2 000 | 1.974 | |||
| 8 000 | 1.974 | |||
| 3 278 | 1.974 | |||
| 1 222 | 1.974 | |||
| 1 500 | 1.974 | |||
| 06/11/2025 | 14:11:17.622 | 6 000 | 1.988 | |
| 6 000 | 1.988 | |||
| 6 000 | 1.988 | |||
| 06/11/2025 | 14:11:11.896 | 200 | 1.972 | |
| 200 | 1.972 | |||
| 200 | 1.972 | |||
| 06/11/2025 | 14:10:49.142 | 253 | 1.988 | |
| 253 | 1.988 | |||
| 253 | 1.988 | |||
| 06/11/2025 | 14:10:31.115 | 5 000 | 1.972 | |
| 5 000 | 1.972 | |||
| 5 000 | 1.972 | |||
| 06/11/2025 | 14:10:03.033 | 3 291 | 1.988 | |
| 3 291 | 1.988 | |||
| 3 291 | 1.988 | |||
| 06/11/2025 | 14:10:02.931 | 6 709 | 1.988 | |
| 150 | 1.988 | |||
| 6 000 | 1.988 | |||
| 559 | 1.988 | |||
| 6 709 | 1.988 | |||
| 06/11/2025 | 14:09:49.774 | 1 000 | 1.974 | |
| 1 000 | 1.974 | |||
| 1 000 | 1.974 | |||
| 06/11/2025 | 14:09:44.658 | 1 441 | 1.988 | |
| 1 441 | 1.988 | |||
| 1 441 | 1.988 | |||
| 06/11/2025 | 14:09:37.373 | 8 559 | 1.988 | |
| 6 000 | 1.988 | |||
| 999 | 1.988 | |||
| 8 559 | 1.988 | |||
| 60 | 1.988 | |||
| 1 500 | 1.988 | |||
| 06/11/2025 | 14:09:32.081 | 2 000 | 1.974 | |
| 1 000 | 1.974 | |||
| 2 000 | 1.974 | |||
| 1 000 | 1.974 | |||
| 06/11/2025 | 14:09:31.006 | 4 990 | 1.974 | |
| 4 990 | 1.974 | |||
| 4 990 | 1.974 | |||
| 06/11/2025 | 14:09:27.638 | 66 710 | 1.98 | |
| 250 | 1.98 | |||
| 300 | 1.98 | |||
| 3 000 | 1.98 | |||
| 320 | 1.98 | |||
| 150 | 1.98 | |||
| 1 005 | 1.98 | |||
| 2 520 | 1.98 | |||
| 200 | 1.98 | |||
| 100 | 1.98 | |||
| 1 000 | 1.98 | |||
| 1 000 | 1.98 | |||
| 50 | 1.98 | |||
| 2 500 | 1.98 | |||
| 1 000 | 1.98 | |||
| 1 500 | 1.98 | |||
| 500 | 1.98 | |||
| 1 000 | 1.98 | |||
| 1 500 | 1.98 | |||
| 500 | 1.98 | |||
| 600 | 1.98 | |||
| 600 | 1.98 | |||
| 2 000 | 1.98 | |||
| 600 | 1.98 | |||
| 1 500 | 1.98 | |||
| 2 000 | 1.98 | |||
| 1 000 | 1.98 | |||
| 64 710 | 1.98 | |||
| 505 | 1.98 | |||
| 600 | 1.98 | |||
| 20 000 | 1.98 | |||
| 510 | 1.98 | |||
| 20 000 | 1.98 | |||
| 400 | 1.98 | |||
| 06/11/2025 | 14:09:02.938 | 6 000 | 1.982 | |
| 6 000 | 1.982 | |||
| 6 000 | 1.982 | |||
| 06/11/2025 | 14:08:54.619 | 14 000 | 1.982 | |
| 1 000 | 1.982 | |||
| 14 000 | 1.982 | |||
| 13 000 | 1.982 | |||
| 06/11/2025 | 14:08:45.819 | 6 000 | 1.982 | |
| 6 000 | 1.982 | |||
| 6 000 | 1.982 | |||
| 06/11/2025 | 14:08:36.951 | 1 000 | 1.982 | |
| 1 000 | 1.982 | |||
| 1 000 | 1.982 | |||
| 06/11/2025 | 14:08:24.768 | 11 000 | 1.982 | |
| 11 000 | 1.982 | |||
| 223 | 1.982 | |||
| 10 777 | 1.982 | |||
| 06/11/2025 | 14:08:21.791 | 7 777 | 1.982 | |
| 1 000 | 1.982 | |||
| 777 | 1.982 | |||
| 6 000 | 1.982 | |||
| 7 777 | 1.982 | |||
| 06/11/2025 | 14:08:18.434 | 10 000 | 1.99 | |
| 10 000 | 1.99 | |||
| 10 000 | 1.99 | |||
| 06/11/2025 | 14:08:11.977 | 6 000 | 1.992 | |
| 6 000 | 1.992 | |||
| 6 000 | 1.992 | |||
| 06/11/2025 | 14:08:07.025 | 200 | 1.996 | |
| 100 | 1.996 | |||
| 200 | 1.996 | |||
| 100 | 1.996 | |||
| 06/11/2025 | 14:08:00.954 | 6 000 | 1.992 | |
| 6 000 | 1.992 | |||
| 6 000 | 1.992 | |||
| 06/11/2025 | 14:07:48.531 | 996 | 1.992 | |
| 996 | 1.992 | |||
| 996 | 1.992 | |||
| 06/11/2025 | 14:07:44.885 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 06/11/2025 | 14:07:26.745 | 6 000 | 1.992 | |
| 6 000 | 1.992 | |||
| 6 000 | 1.992 | |||
| 06/11/2025 | 14:07:21.640 | 559 | 1.994 | |
| 559 | 1.994 | |||
| 559 | 1.994 | |||
| 06/11/2025 | 14:07:19.203 | 9 441 | 1.994 | |
| 9 441 | 1.994 | |||
| 9 441 | 1.994 | |||
| 06/11/2025 | 14:07:13.075 | 6 000 | 1.996 | |
| 6 000 | 1.996 | |||
| 6 000 | 1.996 | |||
| 06/11/2025 | 14:07:04.975 | 111 | 1.998 | |
| 111 | 1.998 | |||
| 111 | 1.998 | |||
| 06/11/2025 | 14:07:04.193 | 2 500 | 1.996 | |
| 2 500 | 1.996 | |||
| 2 500 | 1.996 | |||
| 06/11/2025 | 14:06:56.159 | 10 400 | 1.99 | |
| 10 000 | 1.99 | |||
| 400 | 1.99 | |||
| 400 | 1.99 | |||
| 5 000 | 1.99 | |||
| 5 000 | 1.99 | |||
| 06/11/2025 | 14:06:52.071 | 11 400 | 1.99 | |
| 11 400 | 1.99 | |||
| 4 000 | 1.99 | |||
| 5 000 | 1.99 | |||
| 130 | 1.99 | |||
| 470 | 1.99 | |||
| 300 | 1.99 | |||
| 500 | 1.99 | |||
| 1 000 | 1.99 | |||
| 06/11/2025 | 14:06:48.126 | 1 522 | 1.992 | |
| 300 | 1.992 | |||
| 1 222 | 1.992 | |||
| 1 522 | 1.992 | |||
| 06/11/2025 | 14:06:46.049 | 10 145 | 1.994 | |
| 145 | 1.994 | |||
| 10 145 | 1.994 | |||
| 10 000 | 1.994 | |||
| 06/11/2025 | 14:06:43.504 | 6 000 | 1.996 | |
| 6 000 | 1.996 | |||
| 6 000 | 1.996 | |||
| 06/11/2025 | 14:06:41.927 | 300 | 1.998 | |
| 300 | 1.998 | |||
| 300 | 1.998 | |||
| 06/11/2025 | 14:06:38.864 | 2 500 | 1.996 | |
| 1 500 | 1.996 | |||
| 2 500 | 1.996 | |||
| 1 000 | 1.996 | |||
| 06/11/2025 | 14:06:34.465 | 30 | 2.00 | |
| 30 | 2.00 | |||
| 30 | 2.00 | |||
| 06/11/2025 | 14:05:59.856 | 2 000 | 1.992 | |
| 2 000 | 1.992 | |||
| 2 000 | 1.992 | |||
| 06/11/2025 | 14:05:59.478 | 20 000 | 1.992 | |
| 6 000 | 1.992 | |||
| 3 000 | 1.992 | |||
| 6 000 | 1.992 | |||
| 20 000 | 1.992 | |||
| 5 000 | 1.992 | |||
| 06/11/2025 | 14:05:29.400 | 200 | 1.998 | |
| 200 | 1.998 | |||
| 200 | 1.998 | |||
| 06/11/2025 | 14:05:28.780 | 3 000 | 1.992 | |
| 3 000 | 1.992 | |||
| 2 400 | 1.992 | |||
| 600 | 1.992 | |||
| 06/11/2025 | 14:05:20.995 | 60 | 1.998 | |
| 60 | 1.998 | |||
| 60 | 1.998 | |||
| 06/11/2025 | 14:05:08.371 | 1 000 | 1.992 | |
| 1 000 | 1.992 | |||
| 1 000 | 1.992 | |||
| 06/11/2025 | 14:05:06.223 | 100 | 1.992 | |
| 100 | 1.992 | |||
| 100 | 1.992 | |||
| 06/11/2025 | 14:04:52.985 | 15 000 | 1.998 | |
| 7 000 | 1.998 | |||
| 1 000 | 1.998 | |||
| 6 111 | 1.998 | |||
| 889 | 1.998 | |||
| 15 000 | 1.998 | |||
| 06/11/2025 | 14:04:16.280 | 540 | 1.992 | |
| 540 | 1.992 | |||
| 540 | 1.992 | |||
| 06/11/2025 | 14:03:42.864 | 15 | 1.998 | |
| 15 | 1.998 | |||
| 15 | 1.998 | |||
| 06/11/2025 | 14:03:25.282 | 5 215 | 1.994 | |
| 500 | 1.994 | |||
| 2 572 | 1.994 | |||
| 1 643 | 1.994 | |||
| 4 715 | 1.994 | |||
| 1 000 | 1.994 | |||
| 06/11/2025 | 14:03:02.713 | 180 | 1.992 | |
| 180 | 1.992 | |||
| 180 | 1.992 | |||
| 06/11/2025 | 14:02:44.664 | 35 | 1.998 | |
| 35 | 1.998 | |||
| 35 | 1.998 | |||
| 06/11/2025 | 14:02:02.555 | 1 000 | 2.00 | |
| 1 000 | 2.00 | |||
| 1 000 | 2.00 | |||
| 06/11/2025 | 14:01:32.781 | 1 991 | 1.992 | |
| 1 991 | 1.992 | |||
| 1 991 | 1.992 | |||
| 06/11/2025 | 14:01:00.180 | 247 | 2.01 | |
| 247 | 2.01 | |||
| 247 | 2.01 | |||
| 06/11/2025 | 14:00:13.337 | 10 000 | 1.994 | |
| 10 000 | 1.994 | |||
| 10 000 | 1.994 | |||
| 06/11/2025 | 13:59:54.683 | 25 000 | 1.994 | |
| 25 000 | 1.994 | |||
| 4 000 | 1.994 | |||
| 15 000 | 1.994 | |||
| 1 000 | 1.994 | |||
| 2 500 | 1.994 | |||
| 1 000 | 1.994 | |||
| 1 500 | 1.994 | |||
| 06/11/2025 | 13:59:39.892 | 100 | 2.02 | |
| 100 | 2.02 | |||
| 100 | 2.02 | |||
| 06/11/2025 | 13:59:31.982 | 500 | 2.02 | |
| 500 | 2.02 | |||
| 500 | 2.02 | |||
| 06/11/2025 | 13:59:15.830 | 1 285 | 1.992 | |
| 285 | 1.992 | |||
| 1 000 | 1.992 | |||
| 1 000 | 1.992 | |||
| 285 | 1.992 | |||
| 06/11/2025 | 13:59:03.005 | 250 | 1.992 | |
| 250 | 1.992 | |||
| 250 | 1.992 | |||
| 06/11/2025 | 13:58:55.097 | 15 040 | 2.005 | |
| 1 000 | 2.005 | |||
| 15 000 | 2.005 | |||
| 1 207 | 2.005 | |||
| 1 500 | 2.005 | |||
| 11 333 | 2.005 | |||
| 40 | 2.005 | |||
| 06/11/2025 | 13:58:41.223 | 3 000 | 2.00 | |
| 2 000 | 2.00 | |||
| 1 000 | 2.00 | |||
| 3 000 | 2.00 | |||
| 06/11/2025 | 13:58:24.503 | 18 000 | 2.00 | |
| 1 000 | 2.00 | |||
| 12 112 | 2.00 | |||
| 1 000 | 2.00 | |||
| 1 500 | 2.00 | |||
| 2 000 | 2.00 | |||
| 10 000 | 2.00 | |||
| 1 500 | 2.00 | |||
| 888 | 2.00 | |||
| 6 000 | 2.00 | |||
| 06/11/2025 | 13:57:16.935 | 12 900 | 1.992 | |
| 5 000 | 1.992 | |||
| 998 | 1.992 | |||
| 6 902 | 1.992 | |||
| 12 900 | 1.992 | |||
| 06/11/2025 | 13:57:07.760 | 200 | 1.998 | |
| 200 | 1.998 | |||
| 200 | 1.998 | |||
| 06/11/2025 | 13:56:59.963 | 500 | 1.998 | |
| 500 | 1.998 | |||
| 500 | 1.998 | |||
| 06/11/2025 | 13:56:32.518 | 502 | 2.005 | |
| 502 | 2.005 | |||
| 502 | 2.005 | |||
| 06/11/2025 | 13:56:28.800 | 275 | 1.992 | |
| 275 | 1.992 | |||
| 275 | 1.992 | |||
| 06/11/2025 | 13:54:52.432 | 2 000 | 1.992 | |
| 2 000 | 1.992 | |||
| 777 | 1.992 | |||
| 1 223 | 1.992 | |||
| 06/11/2025 | 13:54:40.593 | 4 200 | 1.994 | |
| 1 500 | 1.994 | |||
| 4 200 | 1.994 | |||
| 1 700 | 1.994 | |||
| 1 000 | 1.994 | |||
| 06/11/2025 | 13:53:55.830 | 250 | 1.992 | |
| 250 | 1.992 | |||
| 250 | 1.992 | |||
| 06/11/2025 | 13:53:45.577 | 527 | 1.992 | |
| 527 | 1.992 | |||
| 527 | 1.992 | |||
| 06/11/2025 | 13:53:35.855 | 3 230 | 2.00 | |
| 630 | 2.00 | |||
| 100 | 2.00 | |||
| 200 | 2.00 | |||
| 980 | 2.00 | |||
| 2 000 | 2.00 | |||
| 2 500 | 2.00 | |||
| 50 | 2.00 | |||
| 06/11/2025 | 13:52:43.841 | 1 000 | 2.02 | |
| 1 000 | 2.02 | |||
| 1 000 | 2.02 | |||
| 06/11/2025 | 13:52:04.667 | 1 050 | 2.00 | |
| 50 | 2.00 | |||
| 1 050 | 2.00 | |||
| 1 000 | 2.00 | |||
| 06/11/2025 | 13:52:00.552 | 3 500 | 2.01 | |
| 2 000 | 2.01 | |||
| 1 500 | 2.01 | |||
| 3 500 | 2.01 | |||
| 06/11/2025 | 13:51:36.117 | 60 | 1.992 | |
| 60 | 1.992 | |||
| 60 | 1.992 | |||
| 06/11/2025 | 13:51:16.466 | 400 | 1.992 | |
| 400 | 1.992 | |||
| 100 | 1.992 | |||
| 300 | 1.992 | |||
| 06/11/2025 | 13:51:02.425 | 20 000 | 2.005 | |
| 3 000 | 2.005 | |||
| 600 | 2.005 | |||
| 1 500 | 2.005 | |||
| 1 500 | 2.005 | |||
| 20 000 | 2.005 | |||
| 1 750 | 2.005 | |||
| 1 900 | 2.005 | |||
| 8 250 | 2.005 | |||
| 1 500 | 2.005 | |||
| 06/11/2025 | 13:50:53.130 | 120 | 2.00 | |
| 120 | 2.00 | |||
| 120 | 2.00 | |||
| 06/11/2025 | 13:50:43.012 | 15 | 2.00 | |
| 13 | 2.00 | |||
| 15 | 2.00 | |||
| 2 | 2.00 | |||
| 06/11/2025 | 13:50:33.306 | 16 500 | 1.99 | |
| 1 500 | 1.99 | |||
| 4 500 | 1.99 | |||
| 15 000 | 1.99 | |||
| 1 000 | 1.99 | |||
| 11 000 | 1.99 | |||
| 06/11/2025 | 13:50:15.698 | 15 000 | 1.988 | |
| 15 000 | 1.988 | |||
| 15 000 | 1.988 | |||
| 06/11/2025 | 13:49:54.752 | 15 010 | 1.988 | |
| 10 | 1.988 | |||
| 15 000 | 1.988 | |||
| 15 010 | 1.988 | |||
| 06/11/2025 | 13:49:44.994 | 2 500 | 1.994 | |
| 1 500 | 1.994 | |||
| 1 000 | 1.994 | |||
| 2 500 | 1.994 | |||
| 06/11/2025 | 13:49:38.176 | 1 100 | 1.982 | |
| 1 000 | 1.982 | |||
| 1 100 | 1.982 | |||
| 100 | 1.982 | |||
| 06/11/2025 | 13:49:24.347 | 62 295 | 1.99 | |
| 56 703 | 1.99 | |||
| 7 745 | 1.99 | |||
| 50 | 1.99 | |||
| 1 500 | 1.99 | |||
| 2 092 | 1.99 | |||
| 300 | 1.99 | |||
| 2 000 | 1.99 | |||
| 50 000 | 1.99 | |||
| 2 000 | 1.99 | |||
| 2 000 | 1.99 | |||
| 200 | 1.99 | |||
| 06/11/2025 | 13:47:49.383 | 10 000 | 1.982 | |
| 10 000 | 1.982 | |||
| 7 000 | 1.982 | |||
| 1 000 | 1.982 | |||
| 2 000 | 1.982 | |||
| 06/11/2025 | 13:47:39.130 | 2 500 | 1.988 | |
| 1 000 | 1.988 | |||
| 2 500 | 1.988 | |||
| 1 500 | 1.988 | |||
| 06/11/2025 | 13:47:12.142 | 200 | 1.988 | |
| 200 | 1.988 | |||
| 200 | 1.988 | |||
| 06/11/2025 | 13:46:31.338 | 10 260 | 1.99 | |
| 150 | 1.99 | |||
| 3 000 | 1.99 | |||
| 10 | 1.99 | |||
| 6 060 | 1.99 | |||
| 250 | 1.99 | |||
| 5 000 | 1.99 | |||
| 1 050 | 1.99 | |||
| 5 000 | 1.99 | |||
| 06/11/2025 | 13:46:21.311 | 68 787 | 1.99 | |
| 100 | 1.99 | |||
| 502 | 1.99 | |||
| 500 | 1.99 | |||
| 970 | 1.99 | |||
| 50 | 1.99 | |||
| 1 000 | 1.99 | |||
| 800 | 1.99 | |||
| 1 758 | 1.99 | |||
| 300 | 1.99 | |||
| 9 852 | 1.99 | |||
| 3 015 | 1.99 | |||
| 510 | 1.99 | |||
| 300 | 1.99 | |||
| 10 | 1.99 | |||
| 68 787 | 1.99 | |||
| 30 000 | 1.99 | |||
| 60 | 1.99 | |||
| 10 | 1.99 | |||
| 500 | 1.99 | |||
| 15 000 | 1.99 | |||
| 1 500 | 1.99 | |||
| 50 | 1.99 | |||
| 2 000 | 1.99 | |||
| 06/11/2025 | 13:46:16.670 | 20 101 | 2.00 | |
| 2 801 | 2.00 | |||
| 295 | 2.00 | |||
| 2 000 | 2.00 | |||
| 1 017 | 2.00 | |||
| 400 | 2.00 | |||
| 3 000 | 2.00 | |||
| 225 | 2.00 | |||
| 250 | 2.00 | |||
| 100 | 2.00 | |||
| 4 400 | 2.00 | |||
| 10 001 | 2.00 | |||
| 10 000 | 2.00 | |||
| 5 713 | 2.00 | |||
| 06/11/2025 | 13:45:57.980 | 82 787 | 2.00 | |
| 2 500 | 2.00 | |||
| 20 000 | 2.00 | |||
| 100 | 2.00 | |||
| 200 | 2.00 | |||
| 2 000 | 2.00 | |||
| 211 | 2.00 | |||
| 20 | 2.00 | |||
| 500 | 2.00 | |||
| 3 000 | 2.00 | |||
| 100 | 2.00 | |||
| 500 | 2.00 | |||
| 62 737 | 2.00 | |||
| 2 000 | 2.00 | |||
| 500 | 2.00 | |||
| 150 | 2.00 | |||
| 100 | 2.00 | |||
| 1 000 | 2.00 | |||
| 500 | 2.00 | |||
| 5 000 | 2.00 | |||
| 300 | 2.00 | |||
| 1 000 | 2.00 | |||
| 300 | 2.00 | |||
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 20 | 2.00 | |||
| 100 | 2.00 | |||
| 200 | 2.00 | |||
| 222 | 2.00 | |||
| 8 000 | 2.00 | |||
| 350 | 2.00 | |||
| 1 000 | 2.00 | |||
| 140 | 2.00 | |||
| 50 | 2.00 | |||
| 2 450 | 2.00 | |||
| 1 000 | 2.00 | |||
| 480 | 2.00 | |||
| 500 | 2.00 | |||
| 200 | 2.00 | |||
| 200 | 2.00 | |||
| 250 | 2.00 | |||
| 1 000 | 2.00 | |||
| 50 | 2.00 | |||
| 100 | 2.00 | |||
| 50 | 2.00 | |||
| 1 500 | 2.00 | |||
| 1 500 | 2.00 | |||
| 100 | 2.00 | |||
| 125 | 2.00 | |||
| 200 | 2.00 | |||
| 100 | 2.00 | |||
| 400 | 2.00 | |||
| 149 | 2.00 | |||
| 200 | 2.00 | |||
| 500 | 2.00 | |||
| 50 | 2.00 | |||
| 100 | 2.00 | |||
| 500 | 2.00 | |||
| 150 | 2.00 | |||
| 1 000 | 2.00 | |||
| 1 500 | 2.00 | |||
| 3 500 | 2.00 | |||
| 2 000 | 2.00 | |||
| 9 000 | 2.00 | |||
| 2 000 | 2.00 | |||
| 550 | 2.00 | |||
| 1 250 | 2.00 | |||
| 5 000 | 2.00 | |||
| 100 | 2.00 | |||
| 1 500 | 2.00 | |||
| 2 500 | 2.00 | |||
| 200 | 2.00 | |||
| 375 | 2.00 | |||
| 4 700 | 2.00 | |||
| 775 | 2.00 | |||
| 50 | 2.00 | |||
| 50 | 2.00 | |||
| 80 | 2.00 | |||
| 940 | 2.00 | |||
| 500 | 2.00 | |||
| 250 | 2.00 | |||
| 500 | 2.00 | |||
| 1 000 | 2.00 | |||
| 500 | 2.00 | |||
| 100 | 2.00 | |||
| 06/11/2025 | 13:42:57.962 | 5 000 | 2.005 | |
| 5 000 | 2.005 | |||
| 5 000 | 2.005 | |||
| 06/11/2025 | 13:42:56.655 | 30 217 | 2.005 | |
| 30 217 | 2.005 | |||
| 12 647 | 2.005 | |||
| 1 000 | 2.005 | |||
| 1 000 | 2.005 | |||
| 15 570 | 2.005 | |||
| 06/11/2025 | 13:39:33.155 | 3 000 | 2.005 | |
| 3 000 | 2.005 | |||
| 3 000 | 2.005 | |||
| 06/11/2025 | 13:39:02.297 | 1 500 | 2.005 | |
| 1 500 | 2.005 | |||
| 1 500 | 2.005 | |||
| 06/11/2025 | 13:37:30.573 | 43 | 2.005 | |
| 43 | 2.005 | |||
| 43 | 2.005 | |||
| 06/11/2025 | 13:37:28.940 | 35 | 2.005 | |
| 35 | 2.005 | |||
| 35 | 2.005 | |||
| 06/11/2025 | 13:37:09.309 | 5 000 | 2.01 | |
| 5 000 | 2.01 | |||
| 5 000 | 2.01 | |||
| 06/11/2025 | 13:37:04.034 | 500 | 2.01 | |
| 500 | 2.01 | |||
| 500 | 2.01 | |||
| 06/11/2025 | 13:36:30.983 | 2 | 2.01 | |
| 2 | 2.01 | |||
| 2 | 2.01 | |||
| 06/11/2025 | 13:36:16.222 | 50 | 2.005 | |
| 50 | 2.005 | |||
| 50 | 2.005 | |||
| 06/11/2025 | 13:36:08.601 | 1 500 | 2.005 | |
| 1 500 | 2.005 | |||
| 1 500 | 2.005 | |||
| 06/11/2025 | 13:35:50.235 | 300 | 2.005 | |
| 300 | 2.005 | |||
| 300 | 2.005 | |||
| 06/11/2025 | 13:35:46.037 | 552 | 2.005 | |
| 552 | 2.005 | |||
| 552 | 2.005 | |||
| 06/11/2025 | 13:35:30.992 | 1 500 | 2.005 | |
| 1 500 | 2.005 | |||
| 1 500 | 2.005 | |||
| 06/11/2025 | 13:35:25.976 | 1 500 | 2.01 | |
| 1 500 | 2.01 | |||
| 1 500 | 2.01 | |||
| 06/11/2025 | 13:34:50.325 | 500 | 2.01 | |
| 500 | 2.01 | |||
| 500 | 2.01 | |||
| 06/11/2025 | 13:34:16.497 | 300 | 2.005 | |
| 300 | 2.005 | |||
| 300 | 2.005 | |||
| 06/11/2025 | 13:33:27.869 | 500 | 2.01 | |
| 500 | 2.01 | |||
| 500 | 2.01 | |||
| 06/11/2025 | 13:32:37.687 | 650 | 2.005 | |
| 650 | 2.005 | |||
| 650 | 2.005 | |||
| 06/11/2025 | 13:32:37.536 | 11 | 2.01 | |
| 11 | 2.01 | |||
| 11 | 2.01 | |||
| 06/11/2025 | 13:32:23.405 | 1 000 | 2.015 | |
| 1 000 | 2.015 | |||
| 1 000 | 2.015 | |||
| 06/11/2025 | 13:32:12.609 | 521 | 2.01 | |
| 521 | 2.01 | |||
| 521 | 2.01 | |||
| 06/11/2025 | 13:31:56.553 | 15 000 | 2.01 | |
| 15 000 | 2.01 | |||
| 15 000 | 2.01 | |||
| 06/11/2025 | 13:31:52.582 | 350 | 2.015 | |
| 350 | 2.015 | |||
| 350 | 2.015 | |||
| 06/11/2025 | 13:31:48.465 | 170 | 2.015 | |
| 170 | 2.015 | |||
| 170 | 2.015 | |||
| 06/11/2025 | 13:31:36.118 | 600 | 2.01 | |
| 600 | 2.01 | |||
| 600 | 2.01 | |||
| 06/11/2025 | 13:31:29.532 | 10 | 2.015 | |
| 10 | 2.015 | |||
| 10 | 2.015 | |||
| 06/11/2025 | 13:30:48.161 | 370 | 2.01 | |
| 370 | 2.01 | |||
| 370 | 2.01 | |||
| 06/11/2025 | 13:29:59.871 | 1 308 | 2.01 | |
| 1 308 | 2.01 | |||
| 1 308 | 2.01 | |||
| 06/11/2025 | 13:29:26.711 | 250 | 2.02 | |
| 250 | 2.02 | |||
| 250 | 2.02 | |||
| 06/11/2025 | 13:29:26.593 | 1 500 | 2.01 | |
| 1 500 | 2.01 | |||
| 1 500 | 2.01 | |||
| 06/11/2025 | 13:29:20.670 | 70 | 2.01 | |
| 70 | 2.01 | |||
| 70 | 2.01 | |||
| 06/11/2025 | 13:28:59.535 | 1 695 | 2.01 | |
| 1 695 | 2.01 | |||
| 1 695 | 2.01 | |||
| 06/11/2025 | 13:28:49.771 | 1 500 | 2.01 | |
| 1 500 | 2.01 | |||
| 1 500 | 2.01 | |||
| 06/11/2025 | 13:28:18.550 | 15 000 | 2.01 | |
| 15 000 | 2.01 | |||
| 15 000 | 2.01 | |||
| 06/11/2025 | 13:28:00.984 | 5 000 | 2.01 | |
| 2 000 | 2.01 | |||
| 3 000 | 2.01 | |||
| 5 000 | 2.01 | |||
| 06/11/2025 | 13:27:54.451 | 12 590 | 2.01 | |
| 1 000 | 2.01 | |||
| 500 | 2.01 | |||
| 12 590 | 2.01 | |||
| 30 | 2.01 | |||
| 350 | 2.01 | |||
| 3 480 | 2.01 | |||
| 3 480 | 2.01 | |||
| 1 500 | 2.01 | |||
| 1 000 | 2.01 | |||
| 1 000 | 2.01 | |||
| 250 | 2.01 | |||
| 06/11/2025 | 13:27:40.337 | 5 | 2.03 | |
| 5 | 2.03 | |||
| 5 | 2.03 | |||
| 06/11/2025 | 13:27:22.327 | 2 500 | 2.02 | |
| 900 | 2.02 | |||
| 100 | 2.02 | |||
| 2 500 | 2.02 | |||
| 1 500 | 2.02 | |||
| 06/11/2025 | 13:24:51.497 | 500 | 2.03 | |
| 500 | 2.03 | |||
| 500 | 2.03 | |||
| 06/11/2025 | 13:24:26.090 | 125 | 2.01 | |
| 125 | 2.01 | |||
| 125 | 2.01 | |||
| 06/11/2025 | 13:24:09.696 | 8 213 | 2.01 | |
| 8 213 | 2.01 | |||
| 500 | 2.01 | |||
| 1 733 | 2.01 | |||
| 1 500 | 2.01 | |||
| 3 480 | 2.01 | |||
| 1 000 | 2.01 | |||
| 06/11/2025 | 13:24:02.830 | 500 | 2.03 | |
| 500 | 2.03 | |||
| 500 | 2.03 | |||
| 06/11/2025 | 13:23:54.816 | 150 | 2.03 | |
| 150 | 2.03 | |||
| 150 | 2.03 | |||
| 06/11/2025 | 13:23:51.198 | 100 | 2.01 | |
| 100 | 2.01 | |||
| 100 | 2.01 | |||
| 06/11/2025 | 13:23:35.376 | 100 | 2.03 | |
| 100 | 2.03 | |||
| 100 | 2.03 | |||
| 06/11/2025 | 13:22:47.053 | 196 | 2.01 | |
| 196 | 2.01 | |||
| 196 | 2.01 | |||
| 06/11/2025 | 13:22:21.609 | 2 000 | 2.03 | |
| 2 000 | 2.03 | |||
| 2 000 | 2.03 | |||
| 06/11/2025 | 13:21:25.504 | 80 | 2.01 | |
| 80 | 2.01 | |||
| 80 | 2.01 | |||
| 06/11/2025 | 13:21:13.772 | 500 | 2.03 | |
| 500 | 2.03 | |||
| 500 | 2.03 | |||
| 06/11/2025 | 13:21:05.222 | 250 | 2.02 | |
| 250 | 2.02 | |||
| 250 | 2.02 | |||
| 06/11/2025 | 13:20:46.407 | 10 000 | 2.02 | |
| 10 000 | 2.02 | |||
| 10 000 | 2.02 | |||
| 06/11/2025 | 13:20:09.371 | 9 800 | 2.02 | |
| 9 800 | 2.02 | |||
| 9 800 | 2.02 | |||
| 06/11/2025 | 13:20:04.664 | 2 000 | 2.02 | |
| 500 | 2.02 | |||
| 2 000 | 2.02 | |||
| 1 500 | 2.02 | |||
| 06/11/2025 | 13:20:03.209 | 3 | 2.01 | |
| 3 | 2.01 | |||
| 3 | 2.01 | |||
| 06/11/2025 | 13:19:56.614 | 400 | 2.01 | |
| 400 | 2.01 | |||
| 400 | 2.01 | |||
| 06/11/2025 | 13:19:55.366 | 13 | 2.02 | |
| 13 | 2.02 | |||
| 13 | 2.02 |
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
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 746.00
Ask: 1 747.00
Turnover: 102 457 TEUR -
Deutsche Post AG
Bid: 42.93 / Ask: 42.94
Turnover: 25 160 TEUR -
Nvidia Corp.
Bid: 171.18 / Ask: 171.24
Turnover: 24 436 TEUR -
Deutsche Telekom AG
Bid: 26.50 / Ask: 26.51
Turnover: 14 196 TEUR -
DroneShield Limited
Bid: 2.005 / Ask: 2.015
Turnover: 11 752 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 14:34:06
Last Update:
06/11/2025 @ 14:34:06