Tradegate Exchange

DroneShield Limited

1354

788

2.235

Date	Time	Volume	Order Volume	Price
15/08/2025	21:59:22.519	1 500		2.235
			1 500	2.235
			1 500	2.235
15/08/2025	21:59:12.613	1 000		2.235
			1 000	2.235
			1 000	2.235
15/08/2025	21:58:25.820	5 000		2.24
			5 000	2.24
			5 000	2.24
15/08/2025	21:58:08.712	1 650		2.24
			1 650	2.24
			1 650	2.24
15/08/2025	21:56:15.017	4 000		2.235
			4 000	2.235
			4 000	2.235
15/08/2025	21:55:01.762	50		2.245
			50	2.245
			50	2.245
15/08/2025	21:47:36.367	5 000		2.245
			5 000	2.245
			5 000	2.245
15/08/2025	21:47:34.761	5 000		2.245
			5 000	2.245
			5 000	2.245
15/08/2025	21:43:36.582	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	21:42:52.593	1 106		2.25
			1 106	2.25
			1 106	2.25
15/08/2025	21:41:49.957	500		2.245
			111	2.245
			500	2.245
			389	2.245
15/08/2025	21:40:46.702	16 250		2.25
			12 629	2.25
			3 621	2.25
			16 250	2.25
15/08/2025	21:35:55.131	9 889		2.245
			9 889	2.245
			9 889	2.245
15/08/2025	21:33:36.921	2 000		2.24
			1 425	2.24
			500	2.24
			75	2.24
			2 000	2.24
15/08/2025	21:33:15.348	19 111		2.245
			19 111	2.245
			19 111	2.245
15/08/2025	21:31:17.063	15 000		2.24
			15 000	2.24
			14 500	2.24
			500	2.24
15/08/2025	21:30:51.366	11 000		2.245
			4 000	2.245
			7 000	2.245
			11 000	2.245
15/08/2025	21:27:21.131	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	21:26:56.154	6 000		2.245
			6 000	2.245
			6 000	2.245
15/08/2025	21:26:32.803	17 371		2.25
			10 782	2.25
			17 371	2.25
			2 500	2.25
			3 289	2.25
			800	2.25
15/08/2025	21:24:28.292	7 713		2.255
			7 713	2.255
			7 713	2.255
15/08/2025	21:23:57.208	6 000		2.255
			6 000	2.255
			6 000	2.255
15/08/2025	21:23:57.125	16 287		2.255
			5 701	2.255
			4 586	2.255
			6 000	2.255
			16 287	2.255
15/08/2025	21:22:26.654	2 500		2.265
			2 500	2.265
			2 500	2.265
15/08/2025	21:21:31.490	450		2.265
			450	2.265
			450	2.265
15/08/2025	21:21:17.711	8 299		2.26
			8 299	2.26
			8 299	2.26
15/08/2025	21:17:13.766	500		2.26
			500	2.26
			500	2.26
15/08/2025	20:54:45.000	12 000		2.255
			12 000	2.255
			12 000	2.255
15/08/2025	20:50:45.082	1 000		2.25
			1 000	2.25
			1 000	2.25
15/08/2025	20:47:32.766	1 000		2.26
			1 000	2.26
			800	2.26
			200	2.26
15/08/2025	20:33:07.346	44		2.265
			44	2.265
			44	2.265
15/08/2025	20:28:06.360	500		2.25
			500	2.25
			500	2.25
15/08/2025	20:25:47.214	441		2.265
			441	2.265
			441	2.265
15/08/2025	20:25:18.337	8 875		2.25
			8 875	2.25
			8 875	2.25
15/08/2025	20:16:32.428	5 578		2.265
			1 400	2.265
			4 178	2.265
			5 578	2.265
15/08/2025	20:12:33.736	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	20:08:05.933	50		2.265
			50	2.265
			50	2.265
15/08/2025	20:02:15.908	20		2.265
			20	2.265
			20	2.265
15/08/2025	19:59:08.949	1 333		2.25
			1 333	2.25
			1 333	2.25
15/08/2025	19:48:05.994	3		2.25
			3	2.25
			3	2.25
15/08/2025	19:41:45.961	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	19:39:24.920	500		2.265
			500	2.265
			500	2.265
15/08/2025	19:38:32.396	444		2.265
			444	2.265
			444	2.265
15/08/2025	19:35:04.909	10		2.265
			10	2.265
			10	2.265
15/08/2025	19:34:58.182	550		2.25
			550	2.25
			550	2.25
15/08/2025	19:33:31.039	250		2.25
			250	2.25
			250	2.25
15/08/2025	19:30:16.765	300		2.25
			300	2.25
			300	2.25
15/08/2025	19:17:49.251	27 975		2.265
			2 500	2.265
			5 000	2.265
			27 975	2.265
			10 475	2.265
			10 000	2.265
15/08/2025	19:17:42.861	6 400		2.26
			6 400	2.26
			5 000	2.26
			100	2.26
			1 300	2.26
15/08/2025	19:17:36.550	7 100		2.255
			7 000	2.255
			100	2.255
			7 100	2.255
15/08/2025	19:17:05.117	8 525		2.25
			2 525	2.25
			8 525	2.25
			6 000	2.25
15/08/2025	19:12:50.566	600		2.25
			600	2.25
			600	2.25
15/08/2025	19:10:20.678	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	19:05:54.670	2 000		2.245
			2 000	2.245
			2 000	2.245
15/08/2025	19:04:45.634	100		2.245
			100	2.245
			100	2.245
15/08/2025	19:00:09.411	600		2.25
			600	2.25
			600	2.25
15/08/2025	18:51:56.049	2 800		2.245
			2 800	2.245
			2 800	2.245
15/08/2025	18:46:56.113	735		2.245
			735	2.245
			735	2.245
15/08/2025	18:44:28.753	2 500		2.25
			2 500	2.25
			2 500	2.25
15/08/2025	18:42:24.632	30		2.25
			30	2.25
			30	2.25
15/08/2025	18:41:44.747	500		2.25
			500	2.25
			500	2.25
15/08/2025	18:36:59.794	50		2.25
			50	2.25
			50	2.25
15/08/2025	18:23:02.725	4 000		2.245
			4 000	2.245
			4 000	2.245
15/08/2025	18:19:41.943	42		2.245
			42	2.245
			42	2.245
15/08/2025	18:19:20.959	2 300		2.25
			2 300	2.25
			2 300	2.25
15/08/2025	18:17:49.971	2 654		2.26
			154	2.26
			2 654	2.26
			2 500	2.26
15/08/2025	18:16:27.696	30		2.26
			30	2.26
			30	2.26
15/08/2025	18:16:12.197	10		2.26
			10	2.26
			10	2.26
15/08/2025	18:11:49.723	957		2.25
			957	2.25
			957	2.25
15/08/2025	18:11:40.612	2 500		2.25
			2 500	2.25
			2 500	2.25
15/08/2025	18:09:30.695	100		2.25
			100	2.25
			100	2.25
15/08/2025	18:04:11.265	1 000		2.25
			1 000	2.25
			1 000	2.25
15/08/2025	17:58:39.611	500		2.26
			500	2.26
			500	2.26
15/08/2025	17:58:11.535	290		2.25
			290	2.25
			290	2.25
15/08/2025	17:54:19.477	933		2.25
			933	2.25
			933	2.25
15/08/2025	17:51:52.331	2 000		2.26
			2 000	2.26
			2 000	2.26
15/08/2025	17:51:30.919	500		2.26
			500	2.26
			500	2.26
15/08/2025	17:49:38.081	2 696		2.25
			445	2.25
			2 251	2.25
			2 696	2.25
15/08/2025	17:47:00.391	5 888		2.255
			5 888	2.255
			5 888	2.255
15/08/2025	17:45:11.698	1		2.26
			1	2.26
			1	2.26
15/08/2025	17:43:15.621	300		2.255
			300	2.255
			300	2.255
15/08/2025	17:41:54.697	4 000		2.26
			4 000	2.26
			4 000	2.26
15/08/2025	17:40:42.069	6 000		2.255
			6 000	2.255
			6 000	2.255
15/08/2025	17:39:12.797	5 000		2.26
			5 000	2.26
			2 500	2.26
			2 000	2.26
			500	2.26
15/08/2025	17:38:52.373	21 000		2.255
			21 000	2.255
			10 000	2.255
			6 000	2.255
			5 000	2.255
15/08/2025	17:37:03.095	400		2.255
			400	2.255
			400	2.255
15/08/2025	17:35:50.706	999		2.25
			999	2.25
			999	2.25
15/08/2025	17:35:43.838	3 000		2.255
			3 000	2.255
			3 000	2.255
15/08/2025	17:35:18.062	250		2.255
			250	2.255
			250	2.255
15/08/2025	17:34:22.672	250		2.255
			250	2.255
			250	2.255
15/08/2025	17:30:55.879	35		2.255
			35	2.255
			35	2.255
15/08/2025	17:30:19.361	200		2.255
			200	2.255
			200	2.255
15/08/2025	17:26:01.137	222		2.25
			222	2.25
			222	2.25
15/08/2025	17:25:38.591	15		2.255
			15	2.255
			15	2.255
15/08/2025	17:24:09.484	1 320		2.255
			1 320	2.255
			1 320	2.255
15/08/2025	17:23:18.269	2 217		2.255
			2 217	2.255
			2 217	2.255
15/08/2025	17:16:24.552	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	17:14:48.121	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	17:14:40.601	750		2.25
			750	2.25
			750	2.25
15/08/2025	17:13:11.782	980		2.25
			980	2.25
			980	2.25
15/08/2025	16:59:55.239	3 000		2.255
			3 000	2.255
			3 000	2.255
15/08/2025	16:59:39.690	500		2.25
			500	2.25
			500	2.25
15/08/2025	16:58:37.137	2 415		2.25
			500	2.25
			1 915	2.25
			2 415	2.25
15/08/2025	16:57:52.522	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	16:47:38.059	100		2.255
			100	2.255
			100	2.255
15/08/2025	16:47:36.167	25		2.255
			25	2.255
			25	2.255
15/08/2025	16:47:09.627	4		2.255
			4	2.255
			4	2.255
15/08/2025	16:47:02.471	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	16:47:02.412	4 130		2.255
			4 130	2.255
			4 130	2.255
15/08/2025	16:44:47.378	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	16:43:52.305	200		2.245
			200	2.245
			200	2.245
15/08/2025	16:43:30.267	500		2.255
			500	2.255
			500	2.255
15/08/2025	16:41:36.331	69		2.255
			69	2.255
			69	2.255
15/08/2025	16:39:49.982	178		2.255
			178	2.255
			178	2.255
15/08/2025	16:38:25.603	2 000		2.245
			2 000	2.245
			2 000	2.245
15/08/2025	16:38:15.020	11		2.255
			11	2.255
			11	2.255
15/08/2025	16:38:05.535	10 000		2.245
			10 000	2.245
			1	2.245
			9 999	2.245
15/08/2025	16:36:37.017	16 770		2.25
			16 770	2.25
			16 770	2.25
15/08/2025	16:35:36.147	6 000		2.245
			6 000	2.245
			6 000	2.245
15/08/2025	16:35:28.615	4 080		2.245
			4 080	2.245
			4 080	2.245
15/08/2025	16:34:52.437	13 670		2.25
			6 000	2.25
			7 670	2.25
			13 670	2.25
15/08/2025	16:34:23.846	2 330		2.25
			2 230	2.25
			100	2.25
			2 330	2.25
15/08/2025	16:33:48.575	2 230		2.245
			2 230	2.245
			2 230	2.245
15/08/2025	16:33:44.252	2 230		2.245
			2 230	2.245
			2 230	2.245
15/08/2025	16:33:39.432	2 230		2.245
			2 230	2.245
			2 230	2.245
15/08/2025	16:33:31.793	2 230		2.245
			2 230	2.245
			2 230	2.245
15/08/2025	16:33:21.297	500		2.25
			500	2.25
			500	2.25
15/08/2025	16:33:12.005	1 500		2.245
			1 250	2.245
			1 500	2.245
			250	2.245
15/08/2025	16:32:52.388	1 500		2.24
			1 500	2.24
			1 500	2.24
15/08/2025	16:32:52.309	6 000		2.24
			6 000	2.24
			6 000	2.24
15/08/2025	16:32:48.065	800		2.24
			800	2.24
			800	2.24
15/08/2025	16:32:45.818	5 750		2.245
			5 750	2.245
			5 750	2.245
15/08/2025	16:32:35.039	285		2.24
			200	2.24
			285	2.24
			85	2.24
15/08/2025	16:31:34.093	11 311		2.25
			10 000	2.25
			6 000	2.25
			1 311	2.25
			1 611	2.25
			700	2.25
			3 000	2.25
15/08/2025	16:29:36.202	89		2.25
			89	2.25
			89	2.25
15/08/2025	16:24:12.024	6 000		2.235
			6 000	2.235
			4 000	2.235
			2 000	2.235
15/08/2025	16:24:08.123	200		2.25
			200	2.25
			200	2.25
15/08/2025	16:24:02.462	10 000		2.25
			10 000	2.25
			1 000	2.25
			9 000	2.25
15/08/2025	16:23:14.505	6 000		2.245
			6 000	2.245
			6 000	2.245
15/08/2025	16:23:14.405	6 000		2.245
			6 000	2.245
			6 000	2.245
15/08/2025	16:22:07.897	2 000		2.24
			704	2.24
			1 296	2.24
			2 000	2.24
15/08/2025	16:19:07.106	30		2.245
			30	2.245
			30	2.245
15/08/2025	16:16:11.419	250		2.24
			250	2.24
			250	2.24
15/08/2025	16:14:22.477	450		2.25
			450	2.25
			450	2.25
15/08/2025	16:12:55.382	500		2.25
			500	2.25
			500	2.25
15/08/2025	16:12:31.137	1 000		2.245
			1 000	2.245
			1 000	2.245
15/08/2025	16:10:58.748	400		2.245
			400	2.245
			400	2.245
15/08/2025	16:09:30.036	2 358		2.24
			2 358	2.24
			2 358	2.24
15/08/2025	16:09:04.923	1 000		2.23
			1 000	2.23
			1 000	2.23
15/08/2025	16:05:51.205	1 100		2.245
			1 100	2.245
			1 100	2.245
15/08/2025	16:04:53.072	7		2.245
			7	2.245
			7	2.245
15/08/2025	16:03:46.149	2 696		2.24
			1 196	2.24
			1 500	2.24
			2 696	2.24
15/08/2025	16:03:25.544	61		2.24
			61	2.24
			61	2.24
15/08/2025	16:03:18.238	900		2.24
			900	2.24
			900	2.24
15/08/2025	16:03:15.951	800		2.245
			800	2.245
			800	2.245
15/08/2025	16:02:58.728	225		2.245
			225	2.245
			225	2.245
15/08/2025	15:57:51.951	26 500		2.245
			21 945	2.245
			4 555	2.245
			15 000	2.245
			11 500	2.245
15/08/2025	15:57:43.146	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	15:54:33.313	150		2.255
			150	2.255
			150	2.255
15/08/2025	15:51:31.472	70		2.25
			70	2.25
			70	2.25
15/08/2025	15:50:32.523	500		2.25
			500	2.25
			500	2.25
15/08/2025	15:49:48.333	65		2.255
			65	2.255
			65	2.255
15/08/2025	15:46:46.912	15 000		2.255
			1 000	2.255
			14 000	2.255
			15 000	2.255
15/08/2025	15:42:26.080	700		2.25
			700	2.25
			700	2.25
15/08/2025	15:42:08.371	11 965		2.255
			11 965	2.255
			11 965	2.255
15/08/2025	15:41:52.603	6 600		2.25
			6 600	2.25
			3 100	2.25
			3 500	2.25
15/08/2025	15:41:49.055	3 500		2.245
			3 500	2.245
			3 500	2.245
15/08/2025	15:38:09.017	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	15:37:55.968	375		2.25
			375	2.25
			375	2.25
15/08/2025	15:36:33.796	35		2.255
			35	2.255
			35	2.255
15/08/2025	15:34:54.143	680		2.25
			680	2.25
			680	2.25
15/08/2025	15:33:25.798	300		2.25
			300	2.25
			300	2.25
15/08/2025	15:32:26.657	6 000		2.255
			6 000	2.255
			6 000	2.255
15/08/2025	15:31:49.731	2 300		2.255
			2 300	2.255
			2 300	2.255
15/08/2025	15:31:42.616	400		2.255
			400	2.255
			400	2.255
15/08/2025	15:24:59.936	17 785		2.255
			11 085	2.255
			6 000	2.255
			700	2.255
			17 785	2.255
15/08/2025	15:24:59.544	2 000		2.255
			2 000	2.255
			2 000	2.255
15/08/2025	15:24:40.799	100		2.255
			100	2.255
			100	2.255
15/08/2025	15:23:19.089	15		2.255
			15	2.255
			15	2.255
15/08/2025	15:21:14.081	1 219		2.25
			1 219	2.25
			1 219	2.25
15/08/2025	15:20:44.656	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	15:19:31.687	2 750		2.25
			2 750	2.25
			2 750	2.25
15/08/2025	15:18:30.083	591		2.245
			591	2.245
			591	2.245
15/08/2025	15:18:30.033	1 500		2.245
			1 500	2.245
			1 500	2.245
15/08/2025	15:13:34.686	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	15:13:27.197	3 800		2.25
			3 800	2.25
			3 800	2.25
15/08/2025	15:13:24.566	2 000		2.25
			2 000	2.25
			1 200	2.25
			800	2.25
15/08/2025	15:12:21.205	1 250		2.245
			1 250	2.245
			1 250	2.245
15/08/2025	15:10:23.012	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	15:07:26.655	60		2.255
			60	2.255
			60	2.255
15/08/2025	15:05:34.223	15 000		2.255
			6 000	2.255
			9 000	2.255
			15 000	2.255
15/08/2025	15:04:54.394	6 000		2.25
			6 000	2.25
			6 000	2.25
15/08/2025	15:04:43.224	1 000		2.255
			1 000	2.255
			1 000	2.255
15/08/2025	15:04:09.914	150		2.25
			150	2.25
			150	2.25
15/08/2025	15:04:05.649	852		2.24
			852	2.24
			852	2.24
15/08/2025	15:00:57.746	2 000		2.255
			2 000	2.255
			2 000	2.255
15/08/2025	15:00:39.388	350		2.255
			350	2.255
			350	2.255
15/08/2025	14:58:33.113	6 000		2.24
			6 000	2.24
			6 000	2.24
15/08/2025	14:57:39.402	20		2.255
			20	2.255
			20	2.255
15/08/2025	14:57:39.343	1 500		2.255
			1 500	2.255
			1 500	2.255
15/08/2025	14:57:38.057	13 400		2.25
			600	2.25
			4 000	2.25
			2 500	2.25
			300	2.25
			4 000	2.25
			2 000	2.25
			13 400	2.25
15/08/2025	14:57:32.029	10 000		2.245
			10 000	2.245
			10 000	2.245
15/08/2025	14:56:02.496	460		2.235
			460	2.235
			460	2.235
15/08/2025	14:54:43.806	446		2.24
			446	2.24
			446	2.24
15/08/2025	14:54:39.796	1 623		2.235
			1 623	2.235
			1 623	2.235
15/08/2025	14:54:26.457	500		2.235
			500	2.235
			500	2.235
15/08/2025	14:53:58.799	500		2.235
			500	2.235
			500	2.235
15/08/2025	14:52:43.524	1 900		2.24
			1 900	2.24
			1 900	2.24
15/08/2025	14:52:19.209	8 000		2.245
			5 000	2.245
			8 000	2.245
			3 000	2.245
15/08/2025	14:52:12.679	6 000		2.24
			6 000	2.24
			6 000	2.24
15/08/2025	14:52:06.699	7 750		2.23
			7 750	2.23
			7 750	2.23
15/08/2025	14:51:29.945	5 750		2.24
			3 750	2.24
			5 750	2.24
			2 000	2.24
15/08/2025	14:51:21.690	1 250		2.24
			1 250	2.24
			1 250	2.24
15/08/2025	14:49:24.648	5 000		2.24
			5 000	2.24
			5 000	2.24
15/08/2025	14:49:18.268	6 000		2.24
			1 000	2.24
			5 000	2.24
			6 000	2.24
15/08/2025	14:47:29.127	18 020		2.24
			18 020	2.24
			11 020	2.24
			5 000	2.24
			2 000	2.24
15/08/2025	14:46:08.368	600		2.24
			600	2.24
			600	2.24
15/08/2025	14:41:03.248	10 000		2.235
			10 000	2.235
			4 447	2.235
			5 553	2.235
15/08/2025	14:39:20.843	2 000		2.23
			2 000	2.23
			2 000	2.23
15/08/2025	14:38:54.880	1 000		2.235
			1 000	2.235
			1 000	2.235
15/08/2025	14:35:29.297	250		2.23
			250	2.23
			250	2.23
15/08/2025	14:34:58.297	260		2.235
			260	2.235
			260	2.235
15/08/2025	14:34:06.007	100		2.235
			100	2.235
			100	2.235
15/08/2025	14:32:46.560	260		2.23
			260	2.23
			260	2.23
15/08/2025	14:31:13.323	1 000		2.23
			1 000	2.23
			1 000	2.23
15/08/2025	14:27:46.278	893		2.235
			893	2.235
			893	2.235
15/08/2025	14:25:13.158	300		2.235
			300	2.235
			300	2.235
15/08/2025	14:24:37.220	1 500		2.235
			1 500	2.235
			1 500	2.235
15/08/2025	14:24:25.932	125		2.23
			125	2.23
			125	2.23
15/08/2025	14:24:01.487	1 500		2.235
			1 500	2.235
			1 500	2.235
15/08/2025	14:21:53.075	671		2.235
			671	2.235
			671	2.235
15/08/2025	14:17:13.593	1 500		2.23
			1 500	2.23
			1 500	2.23
15/08/2025	14:15:46.559	4 000		2.235
			4 000	2.235
			4 000	2.235
15/08/2025	14:09:10.642	100		2.235
			100	2.235
			100	2.235
15/08/2025	14:08:57.917	400		2.235
			400	2.235
			400	2.235
15/08/2025	14:06:06.844	6 000		2.235
			6 000	2.235
			6 000	2.235
15/08/2025	14:04:24.267	16 910		2.23
			14 910	2.23
			2 000	2.23
			16 910	2.23
15/08/2025	14:04:22.539	1 900		2.225
			1 900	2.225
			1 900	2.225
15/08/2025	14:04:21.093	499		2.225
			499	2.225
			499	2.225
15/08/2025	14:03:50.509	1 900		2.225
			1 900	2.225
			1 900	2.225
15/08/2025	14:03:38.197	1 900		2.225
			1 900	2.225
			1 900	2.225
15/08/2025	14:03:33.980	100		2.225
			100	2.225
			100	2.225
15/08/2025	14:03:19.376	2 100		2.225
			2 100	2.225
			2 100	2.225
15/08/2025	14:03:06.646	200		2.22
			200	2.22
			200	2.22
15/08/2025	14:03:03.701	2 000		2.225
			2 000	2.225
			2 000	2.225
15/08/2025	14:02:39.431	6 000		2.225
			6 000	2.225
			6 000	2.225
15/08/2025	14:02:33.838	2 000		2.225
			2 000	2.225
			2 000	2.225
15/08/2025	14:02:26.368	500		2.22
			500	2.22
			500	2.22
15/08/2025	14:01:03.291	1 000		2.225
			1 000	2.225
			1 000	2.225
15/08/2025	14:00:32.081	5 000		2.225
			5 000	2.225
			5 000	2.225
15/08/2025	13:57:55.495	800		2.22
			800	2.22
			800	2.22
15/08/2025	13:57:13.118	1 500		2.225
			1 500	2.225
			1 500	2.225
15/08/2025	13:54:21.926	100		2.22
			100	2.22
			100	2.22
15/08/2025	13:51:35.758	26		2.225
			26	2.225
			26	2.225
15/08/2025	13:51:01.254	200		2.22
			200	2.22
			200	2.22
15/08/2025	13:50:06.679	1 000		2.225
			1 000	2.225
			1 000	2.225
15/08/2025	13:48:14.935	41		2.225
			41	2.225
			41	2.225
15/08/2025	13:43:58.416	190		2.225
			190	2.225
			190	2.225
15/08/2025	13:43:51.828	500		2.225
			500	2.225
			500	2.225
15/08/2025	13:43:02.652	20		2.225
			20	2.225
			20	2.225
15/08/2025	13:38:09.461	350		2.215
			350	2.215
			350	2.215
15/08/2025	13:36:03.766	10		2.225
			10	2.225
			10	2.225
15/08/2025	13:34:06.548	50		2.225
			50	2.225
			50	2.225
15/08/2025	13:33:54.993	170		2.225
			170	2.225
			170	2.225
15/08/2025	13:33:27.596	4 099		2.22
			2 000	2.22
			3 099	2.22
			2 099	2.22
			1 000	2.22
15/08/2025	13:33:22.336	792		2.225
			792	2.225
			792	2.225
15/08/2025	13:32:57.724	1 250		2.215
			1 250	2.215
			1 250	2.215
15/08/2025	13:32:33.570	1 300		2.225
			1 300	2.225
			1 300	2.225
15/08/2025	13:30:00.878	136		2.225
			136	2.225
			136	2.225
15/08/2025	13:28:06.522	3 090		2.225
			2 000	2.225
			1 000	2.225
			90	2.225
			3 090	2.225
15/08/2025	13:26:55.042	1 750		2.225
			10	2.225
			740	2.225
			1 750	2.225
			1 000	2.225
15/08/2025	13:26:27.203	3 000		2.235
			3 000	2.235
			3 000	2.235
15/08/2025	13:24:47.012	1 000		2.235
			1 000	2.235
			1 000	2.235
15/08/2025	13:16:32.064	1 000		2.23
			1 000	2.23
			234	2.23
			766	2.23
15/08/2025	13:15:26.927	2 000		2.235
			2 000	2.235
			2 000	2.235
15/08/2025	13:13:53.819	750		2.235
			750	2.235
			750	2.235
15/08/2025	13:13:13.864	1 000		2.22
			1 000	2.22
			1 000	2.22
15/08/2025	13:12:57.109	3 144		2.23
			3 144	2.23
			3 144	2.23
15/08/2025	13:11:22.964	1 342		2.235
			1 342	2.235
			1 342	2.235
15/08/2025	13:08:57.794	10 000		2.23
			10 000	2.23
			10 000	2.23
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

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice