Tradegate Exchange

DroneShield Limited

1426

875

2.305

Date	Time	Volume	Order Volume	Price
14/08/2025	21:59:34.664	1 200		2.305
			1 200	2.305
			1 200	2.305
14/08/2025	21:59:31.211	500		2.305
			500	2.305
			500	2.305
14/08/2025	21:59:30.283	1 000		2.305
			1 000	2.305
			1 000	2.305
14/08/2025	21:59:30.166	1 200		2.30
			1 200	2.30
			1 200	2.30
14/08/2025	21:58:36.804	1 500		2.295
			1 500	2.295
			1 500	2.295
14/08/2025	21:53:00.918	4 608		2.305
			4 608	2.305
			4 608	2.305
14/08/2025	21:52:55.067	9 950		2.305
			4 154	2.305
			5 796	2.305
			9 950	2.305
14/08/2025	21:52:42.340	50		2.32
			50	2.32
			50	2.32
14/08/2025	21:51:44.655	1 800		2.31
			1 790	2.31
			10	2.31
			1 800	2.31
14/08/2025	21:51:26.736	5 000		2.295
			5 000	2.295
			5 000	2.295
14/08/2025	21:49:52.521	1 000		2.295
			1 000	2.295
			1 000	2.295
14/08/2025	21:49:39.514	3 000		2.285
			3 000	2.285
			3 000	2.285
14/08/2025	21:47:59.658	1 964		2.295
			1 964	2.295
			1 964	2.295
14/08/2025	21:47:57.190	2 708		2.285
			1 608	2.285
			1 100	2.285
			2 708	2.285
14/08/2025	21:46:10.317	720		2.28
			720	2.28
			720	2.28
14/08/2025	21:45:52.095	5 000		2.285
			5 000	2.285
			2 500	2.285
			2 500	2.285
14/08/2025	21:45:31.754	20		2.285
			20	2.285
			20	2.285
14/08/2025	21:45:21.467	48 701		2.285
			1 000	2.285
			250	2.285
			43 701	2.285
			48 701	2.285
			2 500	2.285
			1 250	2.285
14/08/2025	21:42:01.423	299		2.285
			299	2.285
			299	2.285
14/08/2025	21:39:39.448	204		2.275
			204	2.275
			204	2.275
14/08/2025	21:39:05.037	3 500		2.285
			3 500	2.285
			3 500	2.285
14/08/2025	21:38:51.096	8 500		2.285
			1 000	2.285
			5 000	2.285
			2 500	2.285
			8 500	2.285
14/08/2025	21:37:34.367	1 000		2.285
			1 000	2.285
			1 000	2.285
14/08/2025	21:32:52.843	500		2.285
			500	2.285
			500	2.285
14/08/2025	21:32:13.304	312		2.275
			312	2.275
			312	2.275
14/08/2025	21:29:17.195	350		2.275
			350	2.275
			80	2.275
			270	2.275
14/08/2025	21:28:55.151	50		2.28
			50	2.28
			50	2.28
14/08/2025	21:26:39.865	70		2.285
			70	2.285
			70	2.285
14/08/2025	21:26:02.792	50		2.285
			50	2.285
			50	2.285
14/08/2025	21:25:56.527	3 400		2.28
			1 650	2.28
			3 400	2.28
			1 750	2.28
14/08/2025	21:22:47.910	9 930		2.28
			9 930	2.28
			9 930	2.28
14/08/2025	21:22:08.068	950		2.275
			950	2.275
			950	2.275
14/08/2025	21:21:08.729	26 488		2.285
			26 488	2.285
			1 000	2.285
			7 912	2.285
			5 000	2.285
			12 576	2.285
14/08/2025	21:20:34.055	377		2.275
			377	2.275
			377	2.275
14/08/2025	21:19:43.626	4 000		2.275
			4 000	2.275
			4 000	2.275
14/08/2025	21:19:15.862	1 088		2.285
			1 088	2.285
			1 088	2.285
14/08/2025	21:19:11.499	4 000		2.275
			4 000	2.275
			2 947	2.275
			53	2.275
			1 000	2.275
14/08/2025	21:18:38.830	10 000		2.275
			9 500	2.275
			500	2.275
			10 000	2.275
14/08/2025	21:18:35.258	6 000		2.285
			6 000	2.285
			5 500	2.285
			500	2.285
14/08/2025	21:17:07.600	5 378		2.275
			5 378	2.275
			5 378	2.275
14/08/2025	21:15:55.000	5 000		2.28
			5 000	2.28
			5 000	2.28
14/08/2025	21:15:54.600	8 751		2.275
			4 000	2.275
			4 751	2.275
			8 751	2.275
14/08/2025	21:15:36.788	5 000		2.28
			5 000	2.28
			5 000	2.28
14/08/2025	21:15:36.691	5 000		2.28
			5 000	2.28
			5 000	2.28
14/08/2025	21:15:08.476	850		2.285
			850	2.285
			850	2.285
14/08/2025	21:12:52.720	150		2.28
			150	2.28
			150	2.28
14/08/2025	21:12:43.140	5 000		2.285
			5 000	2.285
			5 000	2.285
14/08/2025	21:10:42.605	15		2.285
			15	2.285
			15	2.285
14/08/2025	21:10:25.587	5 000		2.285
			5 000	2.285
			5 000	2.285
14/08/2025	21:08:40.550	5 000		2.285
			5 000	2.285
			4 274	2.285
			726	2.285
14/08/2025	21:07:54.795	1 000		2.275
			1 000	2.275
			1 000	2.275
14/08/2025	21:06:08.769	6 000		2.275
			6 000	2.275
			6 000	2.275
14/08/2025	21:05:55.131	2 500		2.275
			2 500	2.275
			2 500	2.275
14/08/2025	21:04:55.887	5 000		2.275
			5 000	2.275
			5 000	2.275
14/08/2025	21:04:24.167	10 198		2.28
			698	2.28
			9 500	2.28
			10 198	2.28
14/08/2025	21:03:25.198	6 000		2.275
			6 000	2.275
			6 000	2.275
14/08/2025	21:03:10.590	4 924		2.275
			700	2.275
			2 000	2.275
			4 924	2.275
			500	2.275
			1 524	2.275
			200	2.275
14/08/2025	21:02:51.272	20 476		2.28
			1 000	2.28
			4 976	2.28
			500	2.28
			20 476	2.28
			5 000	2.28
			1 000	2.28
			5 000	2.28
			2 000	2.28
			1 000	2.28
14/08/2025	21:02:51.248	24		2.28
			24	2.28
			24	2.28
14/08/2025	21:01:21.088	10 500		2.285
			10 500	2.285
			10 500	2.285
14/08/2025	21:00:55.425	9 500		2.285
			9 500	2.285
			9 500	2.285
14/08/2025	20:59:04.876	879		2.29
			879	2.29
			879	2.29
14/08/2025	20:58:49.527	1 500		2.285
			1 500	2.285
			500	2.285
			1 000	2.285
14/08/2025	20:57:08.329	657		2.29
			657	2.29
			657	2.29
14/08/2025	20:55:46.267	200		2.285
			200	2.285
			200	2.285
14/08/2025	20:55:17.607	2 030		2.29
			2 030	2.29
			2 030	2.29
14/08/2025	20:54:54.021	18 723		2.29
			18 723	2.29
			18 723	2.29
14/08/2025	20:52:53.926	8		2.285
			8	2.285
			8	2.285
14/08/2025	20:52:42.045	11 496		2.29
			11 496	2.29
			11 496	2.29
14/08/2025	20:51:57.295	173		2.295
			173	2.295
			173	2.295
14/08/2025	20:51:18.833	5 000		2.285
			5 000	2.285
			5 000	2.285
14/08/2025	20:50:30.423	5 000		2.295
			3 500	2.295
			1 500	2.295
			5 000	2.295
14/08/2025	20:50:06.459	1 000		2.285
			1 000	2.285
			1 000	2.285
14/08/2025	20:49:24.629	4 000		2.285
			2 188	2.285
			1 812	2.285
			4 000	2.285
14/08/2025	20:48:14.756	1 000		2.29
			1 000	2.29
			1 000	2.29
14/08/2025	20:47:50.675	800		2.285
			800	2.285
			800	2.285
14/08/2025	20:47:27.197	10 999		2.285
			500	2.285
			9 500	2.285
			4 499	2.285
			1 499	2.285
			6 000	2.285
14/08/2025	20:47:27.134	150		2.285
			150	2.285
			150	2.285
14/08/2025	20:47:24.396	21 000		2.295
			21 000	2.295
			21 000	2.295
14/08/2025	20:46:26.044	5 000		2.295
			5 000	2.295
			5 000	2.295
14/08/2025	20:45:30.196	23 000		2.30
			23 000	2.30
			23 000	2.30
14/08/2025	20:45:16.481	65		2.32
			65	2.32
			65	2.32
14/08/2025	20:45:13.766	8 235		2.30
			8 235	2.30
			8 235	2.30
14/08/2025	20:45:08.942	9 500		2.30
			9 500	2.30
			322	2.30
			2 000	2.30
			500	2.30
			2 000	2.30
			1 265	2.30
			3 413	2.30
14/08/2025	20:44:07.423	17 240		2.30
			9 500	2.30
			7 740	2.30
			17 240	2.30
14/08/2025	20:44:07.234	1 400		2.30
			1 400	2.30
			64	2.30
			1 336	2.30
14/08/2025	20:43:58.592	5 700		2.30
			1 000	2.30
			1 200	2.30
			3 500	2.30
			5 700	2.30
14/08/2025	20:43:58.542	950		2.315
			950	2.315
			447	2.315
			250	2.315
			253	2.315
14/08/2025	20:43:53.834	800		2.31
			700	2.31
			100	2.31
			800	2.31
14/08/2025	20:43:32.652	55 000		2.30
			15	2.30
			250	2.30
			500	2.30
			500	2.30
			11	2.30
			500	2.30
			260	2.30
			300	2.30
			20 000	2.30
			15 000	2.30
			500	2.30
			20 000	2.30
			2 000	2.30
			42 964	2.30
			50	2.30
			5 000	2.30
			900	2.30
			150	2.30
			100	2.30
			1 000	2.30
14/08/2025	20:42:50.469	5 000		2.305
			5 000	2.305
			5 000	2.305
14/08/2025	20:41:05.768	10 000		2.305
			2 670	2.305
			5 330	2.305
			10 000	2.305
			2 000	2.305
14/08/2025	20:41:01.100	50		2.305
			50	2.305
			50	2.305
14/08/2025	20:40:56.291	100		2.32
			100	2.32
			100	2.32
14/08/2025	20:40:30.623	100		2.32
			100	2.32
			100	2.32
14/08/2025	20:38:56.694	2 320		2.305
			2 320	2.305
			2 320	2.305
14/08/2025	20:38:50.566	638		2.31
			638	2.31
			638	2.31
14/08/2025	20:38:45.580	2 000		2.305
			2 000	2.305
			2 000	2.305
14/08/2025	20:38:45.542	1 300		2.305
			1 300	2.305
			800	2.305
			500	2.305
14/08/2025	20:38:45.401	638		2.31
			638	2.31
			500	2.31
			138	2.31
14/08/2025	20:35:22.364	5 000		2.315
			5 000	2.315
			5 000	2.315
14/08/2025	20:35:19.095	25		2.32
			25	2.32
			25	2.32
14/08/2025	20:34:47.806	12 535		2.32
			4 000	2.32
			12 535	2.32
			5 000	2.32
			3 535	2.32
14/08/2025	20:33:45.350	4 400		2.32
			215	2.32
			105	2.32
			4 400	2.32
			2 000	2.32
			2 000	2.32
			80	2.32
14/08/2025	20:33:30.219	1 000		2.325
			1 000	2.325
			1 000	2.325
14/08/2025	20:32:30.098	6 250		2.32
			6 250	2.32
			6 250	2.32
14/08/2025	20:30:35.090	150		2.33
			150	2.33
			150	2.33
14/08/2025	20:29:12.709	3 900		2.325
			3 900	2.325
			3 900	2.325
14/08/2025	20:27:16.258	3 000		2.325
			3 000	2.325
			3 000	2.325
14/08/2025	20:25:41.064	643		2.325
			643	2.325
			643	2.325
14/08/2025	20:25:32.535	42		2.33
			42	2.33
			42	2.33
14/08/2025	20:22:52.186	440		2.33
			440	2.33
			440	2.33
14/08/2025	20:22:40.782	500		2.325
			500	2.325
			318	2.325
			182	2.325
14/08/2025	20:22:05.497	1 287		2.33
			1 287	2.33
			1 287	2.33
14/08/2025	20:20:56.670	900		2.325
			900	2.325
			900	2.325
14/08/2025	20:20:31.014	500		2.325
			500	2.325
			500	2.325
14/08/2025	20:14:32.274	900		2.325
			900	2.325
			900	2.325
14/08/2025	20:13:10.936	650		2.33
			650	2.33
			650	2.33
14/08/2025	20:09:17.726	2 000		2.33
			2 000	2.33
			2 000	2.33
14/08/2025	20:07:08.787	40		2.33
			40	2.33
			40	2.33
14/08/2025	20:06:44.551	42		2.33
			42	2.33
			42	2.33
14/08/2025	20:05:45.751	6 500		2.325
			6 500	2.325
			6 500	2.325
14/08/2025	20:05:26.549	1 200		2.33
			1 200	2.33
			1 200	2.33
14/08/2025	20:01:27.242	500		2.325
			500	2.325
			500	2.325
14/08/2025	19:57:09.387	2 620		2.325
			2 620	2.325
			2 620	2.325
14/08/2025	19:55:47.921	50		2.33
			50	2.33
			50	2.33
14/08/2025	19:52:27.558	500		2.325
			500	2.325
			500	2.325
14/08/2025	19:52:26.522	100		2.33
			100	2.33
			100	2.33
14/08/2025	19:51:09.407	500		2.33
			500	2.33
			500	2.33
14/08/2025	19:48:42.061	500		2.33
			500	2.33
			500	2.33
14/08/2025	19:48:27.509	100		2.33
			100	2.33
			100	2.33
14/08/2025	19:44:35.908	250		2.325
			250	2.325
			250	2.325
14/08/2025	19:40:14.313	616		2.325
			616	2.325
			616	2.325
14/08/2025	19:29:22.909	25		2.325
			25	2.325
			25	2.325
14/08/2025	19:21:55.165	1 000		2.33
			1 000	2.33
			1 000	2.33
14/08/2025	19:21:43.476	100		2.325
			100	2.325
			100	2.325
14/08/2025	19:15:18.941	135		2.325
			135	2.325
			135	2.325
14/08/2025	19:12:05.075	30		2.33
			30	2.33
			30	2.33
14/08/2025	19:11:14.035	300		2.325
			300	2.325
			300	2.325
14/08/2025	19:07:22.800	1 000		2.325
			1 000	2.325
			1 000	2.325
14/08/2025	19:06:17.170	130		2.33
			130	2.33
			130	2.33
14/08/2025	19:05:55.207	600		2.325
			600	2.325
			600	2.325
14/08/2025	19:05:00.079	1 290		2.325
			1 290	2.325
			1 290	2.325
14/08/2025	19:04:49.119	347		2.325
			347	2.325
			347	2.325
14/08/2025	19:02:57.810	1 200		2.33
			1 200	2.33
			1 200	2.33
14/08/2025	19:02:10.438	799		2.325
			799	2.325
			799	2.325
14/08/2025	19:01:52.692	1 000		2.325
			1 000	2.325
			1 000	2.325
14/08/2025	19:00:56.116	5 000		2.33
			5 000	2.33
			5 000	2.33
14/08/2025	18:57:28.921	1 200		2.325
			1 200	2.325
			1 200	2.325
14/08/2025	18:57:11.703	250		2.33
			250	2.33
			250	2.33
14/08/2025	18:54:12.388	4 000		2.33
			2 000	2.33
			2 000	2.33
			4 000	2.33
14/08/2025	18:49:55.990	4 300		2.325
			2 300	2.325
			2 000	2.325
			4 300	2.325
14/08/2025	18:48:08.507	2 200		2.325
			2 200	2.325
			1 771	2.325
			429	2.325
14/08/2025	18:43:13.592	15 000		2.335
			15 000	2.335
			1 000	2.335
			14 000	2.335
14/08/2025	18:42:53.998	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	18:41:56.909	1 250		2.34
			1 250	2.34
			1 250	2.34
14/08/2025	18:40:38.872	50		2.34
			50	2.34
			50	2.34
14/08/2025	18:39:36.808	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	18:39:03.175	200		2.34
			200	2.34
			200	2.34
14/08/2025	18:37:55.101	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	18:31:29.911	1 870		2.335
			1 870	2.335
			1 870	2.335
14/08/2025	18:28:24.543	3 300		2.34
			470	2.34
			1 830	2.34
			3 300	2.34
			1 000	2.34
14/08/2025	18:27:39.864	6 000		2.34
			6 000	2.34
			6 000	2.34
14/08/2025	18:27:02.560	170		2.34
			170	2.34
			170	2.34
14/08/2025	18:25:55.569	100		2.335
			100	2.335
			100	2.335
14/08/2025	18:25:33.459	2 000		2.335
			2 000	2.335
			2 000	2.335
14/08/2025	18:25:00.988	1 000		2.34
			1 000	2.34
			1 000	2.34
14/08/2025	18:19:01.209	150		2.345
			150	2.345
			150	2.345
14/08/2025	18:16:45.267	55		2.345
			55	2.345
			55	2.345
14/08/2025	18:13:21.537	400		2.345
			400	2.345
			400	2.345
14/08/2025	18:11:29.734	1 000		2.335
			1 000	2.335
			1 000	2.335
14/08/2025	18:10:43.327	500		2.345
			500	2.345
			500	2.345
14/08/2025	18:09:01.595	1 280		2.335
			1 280	2.335
			1 280	2.335
14/08/2025	18:08:05.789	1 184		2.335
			600	2.335
			584	2.335
			1 184	2.335
14/08/2025	18:06:44.507	500		2.34
			500	2.34
			500	2.34
14/08/2025	18:03:22.065	100		2.33
			100	2.33
			100	2.33
14/08/2025	17:58:17.057	500		2.34
			500	2.34
			500	2.34
14/08/2025	17:57:34.005	85		2.34
			85	2.34
			85	2.34
14/08/2025	17:55:47.193	445		2.34
			445	2.34
			445	2.34
14/08/2025	17:53:05.740	6 437		2.34
			999	2.34
			6 437	2.34
			4 438	2.34
			1 000	2.34
14/08/2025	17:52:47.546	400		2.33
			400	2.33
			400	2.33
14/08/2025	17:50:37.914	5 000		2.33
			5 000	2.33
			5 000	2.33
14/08/2025	17:50:01.345	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	17:49:43.770	19 838		2.33
			19 838	2.33
			19 838	2.33
14/08/2025	17:49:18.997	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	17:49:15.979	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	17:47:31.039	2 132		2.34
			2 132	2.34
			2 132	2.34
14/08/2025	17:46:50.351	750		2.34
			750	2.34
			750	2.34
14/08/2025	17:46:30.013	639		2.34
			639	2.34
			639	2.34
14/08/2025	17:44:26.397	5 000		2.335
			5 000	2.335
			5 000	2.335
14/08/2025	17:43:50.310	550		2.335
			550	2.335
			550	2.335
14/08/2025	17:39:16.440	400		2.34
			400	2.34
			250	2.34
			150	2.34
14/08/2025	17:38:10.636	50		2.34
			50	2.34
			50	2.34
14/08/2025	17:35:07.148	3 030		2.335
			3 030	2.335
			3 030	2.335
14/08/2025	17:34:46.029	1 800		2.335
			1 800	2.335
			1 800	2.335
14/08/2025	17:32:16.696	100		2.335
			100	2.335
			100	2.335
14/08/2025	17:31:38.804	1 000		2.335
			1 000	2.335
			1 000	2.335
14/08/2025	17:30:55.106	2 000		2.335
			2 000	2.335
			2 000	2.335
14/08/2025	17:30:48.186	150		2.335
			150	2.335
			150	2.335
14/08/2025	17:30:12.051	250		2.345
			250	2.345
			250	2.345
14/08/2025	17:29:05.489	4 163		2.34
			4 163	2.34
			4 163	2.34
14/08/2025	17:29:04.339	4 163		2.34
			4 163	2.34
			1 500	2.34
			1 663	2.34
			1 000	2.34
14/08/2025	17:28:44.041	12 626		2.33
			250	2.33
			999	2.33
			12 626	2.33
			4 362	2.33
			4 336	2.33
			2 500	2.33
			179	2.33
14/08/2025	17:27:24.357	133		2.33
			133	2.33
			133	2.33
14/08/2025	17:23:57.812	3 000		2.33
			2 000	2.33
			1 000	2.33
			3 000	2.33
14/08/2025	17:23:39.686	2 000		2.345
			2 000	2.345
			2 000	2.345
14/08/2025	17:23:15.540	4 240		2.33
			200	2.33
			1 000	2.33
			1 540	2.33
			4 240	2.33
			1 500	2.33
14/08/2025	17:22:32.531	50		2.345
			50	2.345
			50	2.345
14/08/2025	17:21:25.470	500		2.33
			468	2.33
			32	2.33
			500	2.33
14/08/2025	17:21:05.016	5 000		2.345
			4 000	2.345
			1 000	2.345
			5 000	2.345
14/08/2025	17:20:53.827	250		2.345
			250	2.345
			250	2.345
14/08/2025	17:20:26.041	250		2.345
			250	2.345
			250	2.345
14/08/2025	17:20:15.963	450		2.345
			450	2.345
			450	2.345
14/08/2025	17:18:07.081	200		2.345
			200	2.345
			200	2.345
14/08/2025	17:16:38.138	500		2.345
			500	2.345
			500	2.345
14/08/2025	17:15:40.947	1 000		2.33
			1 000	2.33
			1 000	2.33
14/08/2025	17:13:44.648	600		2.345
			600	2.345
			600	2.345
14/08/2025	17:07:55.824	3 000		2.345
			3 000	2.345
			3 000	2.345
14/08/2025	17:03:34.206	700		2.345
			700	2.345
			700	2.345
14/08/2025	17:03:16.728	55		2.33
			55	2.33
			55	2.33
14/08/2025	17:02:37.999	300		2.33
			300	2.33
			300	2.33
14/08/2025	17:01:58.806	15		2.345
			15	2.345
			15	2.345
14/08/2025	17:00:26.329	2 000		2.345
			2 000	2.345
			2 000	2.345
14/08/2025	16:58:52.882	500		2.345
			500	2.345
			500	2.345
14/08/2025	16:58:21.802	214		2.345
			214	2.345
			214	2.345
14/08/2025	16:57:39.964	4 300		2.345
			1 300	2.345
			2 000	2.345
			4 300	2.345
			1 000	2.345
14/08/2025	16:56:13.333	2 000		2.33
			2 000	2.33
			2 000	2.33
14/08/2025	16:56:11.581	430		2.345
			250	2.345
			180	2.345
			430	2.345
14/08/2025	16:54:13.387	2 948		2.33
			2 177	2.33
			771	2.33
			2 948	2.33
14/08/2025	16:53:20.477	8 500		2.335
			2 000	2.335
			1 000	2.335
			250	2.335
			1 000	2.335
			4 250	2.335
			8 500	2.335
14/08/2025	16:53:12.781	500		2.335
			500	2.335
			500	2.335
14/08/2025	16:49:07.858	200		2.335
			200	2.335
			200	2.335
14/08/2025	16:48:33.562	1 000		2.34
			1 000	2.34
			1 000	2.34
14/08/2025	16:46:54.106	800		2.345
			800	2.345
			800	2.345
14/08/2025	16:46:46.013	2 000		2.335
			2 000	2.335
			2 000	2.335
14/08/2025	16:43:47.970	4 570		2.335
			1 000	2.335
			4 570	2.335
			3 570	2.335
14/08/2025	16:42:24.767	400		2.345
			400	2.345
			400	2.345
14/08/2025	16:41:40.116	450		2.335
			450	2.335
			450	2.335
14/08/2025	16:40:56.663	400		2.345
			400	2.345
			400	2.345
14/08/2025	16:40:41.514	40		2.345
			40	2.345
			40	2.345
14/08/2025	16:40:00.581	4 000		2.345
			4 000	2.345
			4 000	2.345
14/08/2025	16:39:27.327	100		2.345
			100	2.345
			100	2.345
14/08/2025	16:38:23.411	5 000		2.345
			800	2.345
			5 000	2.345
			4 200	2.345
14/08/2025	16:38:12.537	3 870		2.335
			259	2.335
			3 870	2.335
			3 611	2.335
14/08/2025	16:35:40.075	220		2.35
			220	2.35
			220	2.35
14/08/2025	16:35:39.853	300		2.35
			300	2.35
			300	2.35
14/08/2025	16:35:34.043	2 137		2.35
			137	2.35
			2 000	2.35
			2 137	2.35
14/08/2025	16:34:51.144	5 000		2.335
			2 000	2.335
			3 000	2.335
			5 000	2.335
14/08/2025	16:34:49.041	2 344		2.335
			1 389	2.335
			2 344	2.335
			800	2.335
			155	2.335
14/08/2025	16:34:42.474	1 800		2.35
			1 000	2.35
			800	2.35
			1 800	2.35
14/08/2025	16:30:38.235	1 000		2.335
			1 000	2.335
			1 000	2.335
14/08/2025	16:29:40.266	1 500		2.34
			1 500	2.34
			1 500	2.34
14/08/2025	16:29:39.587	250		2.35
			250	2.35
			250	2.35
14/08/2025	16:28:18.377	250		2.35
			250	2.35
			250	2.35
14/08/2025	16:24:23.069	2 350		2.335
			2 350	2.335
			1 350	2.335
			1 000	2.335
14/08/2025	16:23:42.366	500		2.335
			500	2.335
			500	2.335
14/08/2025	16:23:33.617	2 000		2.335
			1 500	2.335
			500	2.335
			2 000	2.335
14/08/2025	16:22:33.007	200		2.35
			200	2.35
			200	2.35
14/08/2025	16:22:21.087	720		2.35
			720	2.35
			720	2.35
14/08/2025	16:18:33.483	1 000		2.33
			1 000	2.33
			580	2.33
			420	2.33
14/08/2025	16:15:36.195	150		2.335
			150	2.335
			150	2.335
14/08/2025	16:14:31.813	200		2.35
			200	2.35
			200	2.35
14/08/2025	16:13:29.020	150		2.35
			150	2.35
			150	2.35
14/08/2025	16:10:19.174	100		2.35
			100	2.35
			100	2.35
14/08/2025	16:08:32.246	10		2.35
			10	2.35
			10	2.35
14/08/2025	16:08:29.709	1 000		2.335
			235	2.335
			1 000	2.335
			765	2.335
14/08/2025	16:08:12.289	245		2.35
			245	2.35
			245	2.35
14/08/2025	16:07:35.664	8 910		2.34
			1 000	2.34
			1 287	2.34
			1 858	2.34
			4 765	2.34
			8 910	2.34
14/08/2025	16:07:20.831	2 000		2.35
			2 000	2.35
			2 000	2.35
14/08/2025	16:05:30.730	30		2.35
			30	2.35
			30	2.35
14/08/2025	16:04:37.657	500		2.34
			500	2.34
			500	2.34
14/08/2025	16:03:19.182	2 000		2.35
			2 000	2.35
			2 000	2.35
14/08/2025	16:03:03.037	1 000		2.34
			1 000	2.34
			1 000	2.34
14/08/2025	16:02:58.308	280		2.35
			280	2.35
			280	2.35
14/08/2025	16:01:08.658	2 500		2.34
			2 500	2.34
			2 500	2.34
14/08/2025	16:00:50.831	1 000		2.35
			1 000	2.35
			1 000	2.35
14/08/2025	15:59:28.181	10		2.35
			10	2.35
			10	2.35
14/08/2025	15:58:06.703	1 300		2.35
			1 300	2.35
			1 000	2.35
			125	2.35
			175	2.35
14/08/2025	15:56:34.990	341		2.345
			341	2.345
			341	2.345
14/08/2025	15:56:27.187	5 000		2.34
			5 000	2.34
			5 000	2.34
14/08/2025	15:56:04.540	3 330		2.345
			3 330	2.345
			3 330	2.345
14/08/2025	15:55:29.577	1 800		2.345
			1 800	2.345
			1 800	2.345
14/08/2025	15:53:50.817	436		2.345
			436	2.345
			436	2.345
14/08/2025	15:45:47.639	200		2.355
			200	2.355
			200	2.355
14/08/2025	15:38:41.348	3 000		2.345
			3 000	2.345
			3 000	2.345
14/08/2025	15:38:00.052	672		2.34
			672	2.34
			672	2.34
14/08/2025	15:37:59.953	4 328		2.34
			3 664	2.34
			4 328	2.34
			664	2.34
14/08/2025	15:37:00.881	2 000		2.335
			1 287	2.335
			713	2.335
			2 000	2.335
14/08/2025	15:35:48.121	4 336		2.34
			4 336	2.34
			4 336	2.34
14/08/2025	15:30:23.624	300		2.335
			300	2.335
			300	2.335

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: 1 642.00
Ask: 1 648.50
Volume: 43 224
+2.84%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice