DroneShield Limited
- Information
- Last
- Buy
- Sell
3791
2020
2.155
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/08/2025 | 17:50:31.062 | 5 000 | 2.155 | |
| 5 000 | 2.155 | |||
| 5 000 | 2.155 | |||
| 07/08/2025 | 17:50:06.615 | 10 000 | 2.15 | |
| 8 600 | 2.15 | |||
| 10 000 | 2.15 | |||
| 1 400 | 2.15 | |||
| 07/08/2025 | 17:49:45.769 | 5 000 | 2.15 | |
| 5 000 | 2.15 | |||
| 5 000 | 2.15 | |||
| 07/08/2025 | 17:49:44.463 | 5 000 | 2.15 | |
| 5 000 | 2.15 | |||
| 5 000 | 2.15 | |||
| 07/08/2025 | 17:49:42.947 | 5 000 | 2.15 | |
| 4 000 | 2.15 | |||
| 1 000 | 2.15 | |||
| 5 000 | 2.15 | |||
| 07/08/2025 | 17:49:39.954 | 26 077 | 2.15 | |
| 1 100 | 2.15 | |||
| 9 000 | 2.15 | |||
| 26 077 | 2.15 | |||
| 5 977 | 2.15 | |||
| 10 000 | 2.15 | |||
| 07/08/2025 | 17:49:36.355 | 800 | 2.15 | |
| 800 | 2.15 | |||
| 800 | 2.15 | |||
| 07/08/2025 | 17:49:34.548 | 3 223 | 2.15 | |
| 3 223 | 2.15 | |||
| 3 223 | 2.15 | |||
| 07/08/2025 | 17:49:30.328 | 3 000 | 2.145 | |
| 3 000 | 2.145 | |||
| 3 000 | 2.145 | |||
| 07/08/2025 | 17:49:12.843 | 2 500 | 2.145 | |
| 2 500 | 2.145 | |||
| 2 500 | 2.145 | |||
| 07/08/2025 | 17:49:07.867 | 7 000 | 2.14 | |
| 7 000 | 2.14 | |||
| 5 000 | 2.14 | |||
| 2 000 | 2.14 | |||
| 07/08/2025 | 17:49:07.018 | 3 400 | 2.14 | |
| 2 000 | 2.14 | |||
| 1 333 | 2.14 | |||
| 67 | 2.14 | |||
| 3 400 | 2.14 | |||
| 07/08/2025 | 17:48:59.086 | 16 250 | 2.135 | |
| 3 000 | 2.135 | |||
| 90 | 2.135 | |||
| 5 000 | 2.135 | |||
| 250 | 2.135 | |||
| 3 000 | 2.135 | |||
| 3 000 | 2.135 | |||
| 5 000 | 2.135 | |||
| 5 000 | 2.135 | |||
| 3 310 | 2.135 | |||
| 4 850 | 2.135 | |||
| 07/08/2025 | 17:47:30.510 | 5 000 | 2.135 | |
| 5 000 | 2.135 | |||
| 5 000 | 2.135 | |||
| 07/08/2025 | 17:47:24.452 | 3 000 | 2.14 | |
| 3 000 | 2.14 | |||
| 3 000 | 2.14 | |||
| 07/08/2025 | 17:47:16.333 | 187 | 2.14 | |
| 187 | 2.14 | |||
| 187 | 2.14 | |||
| 07/08/2025 | 17:47:12.543 | 2 230 | 2.135 | |
| 2 230 | 2.135 | |||
| 2 230 | 2.135 | |||
| 07/08/2025 | 17:47:04.084 | 800 | 2.135 | |
| 800 | 2.135 | |||
| 800 | 2.135 | |||
| 07/08/2025 | 17:46:57.693 | 500 | 2.135 | |
| 500 | 2.135 | |||
| 500 | 2.135 | |||
| 07/08/2025 | 17:46:55.187 | 900 | 2.14 | |
| 900 | 2.14 | |||
| 900 | 2.14 | |||
| 07/08/2025 | 17:46:50.350 | 1 700 | 2.135 | |
| 1 700 | 2.135 | |||
| 1 700 | 2.135 | |||
| 07/08/2025 | 17:46:48.702 | 3 000 | 2.14 | |
| 3 000 | 2.14 | |||
| 3 000 | 2.14 | |||
| 07/08/2025 | 17:46:42.081 | 200 | 2.14 | |
| 200 | 2.14 | |||
| 200 | 2.14 | |||
| 07/08/2025 | 17:46:41.805 | 5 000 | 2.135 | |
| 5 000 | 2.135 | |||
| 5 000 | 2.135 | |||
| 07/08/2025 | 17:46:37.037 | 500 | 2.135 | |
| 500 | 2.135 | |||
| 500 | 2.135 | |||
| 07/08/2025 | 17:46:32.010 | 2 000 | 2.14 | |
| 2 000 | 2.14 | |||
| 2 000 | 2.14 | |||
| 07/08/2025 | 17:46:31.324 | 9 000 | 2.14 | |
| 5 100 | 2.14 | |||
| 9 000 | 2.14 | |||
| 3 900 | 2.14 | |||
| 07/08/2025 | 17:46:10.350 | 2 000 | 2.13 | |
| 2 000 | 2.13 | |||
| 2 000 | 2.13 | |||
| 07/08/2025 | 17:45:42.070 | 3 550 | 2.13 | |
| 3 550 | 2.13 | |||
| 3 550 | 2.13 | |||
| 07/08/2025 | 17:45:41.163 | 3 000 | 2.13 | |
| 100 | 2.13 | |||
| 3 000 | 2.13 | |||
| 2 900 | 2.13 | |||
| 07/08/2025 | 17:45:40.768 | 27 310 | 2.13 | |
| 27 310 | 2.13 | |||
| 5 100 | 2.13 | |||
| 10 774 | 2.13 | |||
| 11 436 | 2.13 | |||
| 07/08/2025 | 17:45:29.648 | 17 500 | 2.13 | |
| 13 564 | 2.13 | |||
| 2 000 | 2.13 | |||
| 15 000 | 2.13 | |||
| 500 | 2.13 | |||
| 2 000 | 2.13 | |||
| 1 000 | 2.13 | |||
| 436 | 2.13 | |||
| 500 | 2.13 | |||
| 07/08/2025 | 17:44:36.600 | 5 000 | 2.125 | |
| 5 000 | 2.125 | |||
| 5 000 | 2.125 | |||
| 07/08/2025 | 17:44:35.110 | 100 | 2.125 | |
| 100 | 2.125 | |||
| 100 | 2.125 | |||
| 07/08/2025 | 17:44:34.365 | 7 000 | 2.12 | |
| 7 000 | 2.12 | |||
| 2 100 | 2.12 | |||
| 4 900 | 2.12 | |||
| 07/08/2025 | 17:44:33.523 | 10 000 | 2.125 | |
| 600 | 2.125 | |||
| 10 000 | 2.125 | |||
| 5 000 | 2.125 | |||
| 3 356 | 2.125 | |||
| 1 044 | 2.125 | |||
| 07/08/2025 | 17:44:15.696 | 23 360 | 2.12 | |
| 2 000 | 2.12 | |||
| 2 980 | 2.12 | |||
| 4 100 | 2.12 | |||
| 2 980 | 2.12 | |||
| 4 350 | 2.12 | |||
| 13 060 | 2.12 | |||
| 200 | 2.12 | |||
| 5 000 | 2.12 | |||
| 5 000 | 2.12 | |||
| 5 000 | 2.12 | |||
| 100 | 2.12 | |||
| 1 000 | 2.12 | |||
| 950 | 2.12 | |||
| 07/08/2025 | 17:43:33.565 | 6 940 | 2.11 | |
| 6 940 | 2.11 | |||
| 5 000 | 2.11 | |||
| 1 940 | 2.11 | |||
| 07/08/2025 | 17:43:31.926 | 5 832 | 2.09 | |
| 5 832 | 2.09 | |||
| 772 | 2.09 | |||
| 5 060 | 2.09 | |||
| 07/08/2025 | 17:43:28.904 | 3 000 | 2.10 | |
| 3 000 | 2.10 | |||
| 3 000 | 2.10 | |||
| 07/08/2025 | 17:43:27.000 | 1 940 | 2.10 | |
| 1 940 | 2.10 | |||
| 1 940 | 2.10 | |||
| 07/08/2025 | 17:43:17.399 | 1 350 | 2.09 | |
| 1 350 | 2.09 | |||
| 1 350 | 2.09 | |||
| 07/08/2025 | 17:43:14.391 | 240 | 2.11 | |
| 240 | 2.11 | |||
| 240 | 2.11 | |||
| 07/08/2025 | 17:43:06.691 | 1 500 | 2.11 | |
| 100 | 2.11 | |||
| 800 | 2.11 | |||
| 600 | 2.11 | |||
| 1 500 | 2.11 | |||
| 07/08/2025 | 17:43:06.343 | 3 000 | 2.09 | |
| 3 000 | 2.09 | |||
| 3 000 | 2.09 | |||
| 07/08/2025 | 17:43:05.157 | 25 000 | 2.09 | |
| 10 000 | 2.09 | |||
| 11 000 | 2.09 | |||
| 3 000 | 2.09 | |||
| 1 000 | 2.09 | |||
| 25 000 | 2.09 | |||
| 07/08/2025 | 17:42:54.908 | 6 387 | 2.09 | |
| 3 000 | 2.09 | |||
| 3 387 | 2.09 | |||
| 6 387 | 2.09 | |||
| 07/08/2025 | 17:42:47.083 | 10 000 | 2.10 | |
| 6 000 | 2.10 | |||
| 2 600 | 2.10 | |||
| 1 400 | 2.10 | |||
| 5 000 | 2.10 | |||
| 5 000 | 2.10 | |||
| 07/08/2025 | 17:42:43.769 | 42 000 | 2.09 | |
| 8 513 | 2.09 | |||
| 87 | 2.09 | |||
| 10 000 | 2.09 | |||
| 5 500 | 2.09 | |||
| 10 000 | 2.09 | |||
| 5 000 | 2.09 | |||
| 2 500 | 2.09 | |||
| 400 | 2.09 | |||
| 25 000 | 2.09 | |||
| 15 000 | 2.09 | |||
| 2 000 | 2.09 | |||
| 07/08/2025 | 17:42:15.449 | 54 497 | 2.08 | |
| 3 000 | 2.08 | |||
| 250 | 2.08 | |||
| 5 000 | 2.08 | |||
| 1 000 | 2.08 | |||
| 53 747 | 2.08 | |||
| 5 000 | 2.08 | |||
| 3 500 | 2.08 | |||
| 999 | 2.08 | |||
| 500 | 2.08 | |||
| 999 | 2.08 | |||
| 20 269 | 2.08 | |||
| 2 000 | 2.08 | |||
| 10 000 | 2.08 | |||
| 725 | 2.08 | |||
| 2 000 | 2.08 | |||
| 5 | 2.08 | |||
| 07/08/2025 | 17:41:53.395 | 5 000 | 2.095 | |
| 5 000 | 2.095 | |||
| 5 000 | 2.095 | |||
| 07/08/2025 | 17:41:49.514 | 500 | 2.10 | |
| 500 | 2.10 | |||
| 500 | 2.10 | |||
| 07/08/2025 | 17:41:49.425 | 1 509 | 2.095 | |
| 1 509 | 2.095 | |||
| 1 509 | 2.095 | |||
| 07/08/2025 | 17:41:48.770 | 11 500 | 2.10 | |
| 11 500 | 2.10 | |||
| 1 000 | 2.10 | |||
| 10 500 | 2.10 | |||
| 07/08/2025 | 17:41:41.537 | 5 000 | 2.095 | |
| 1 000 | 2.095 | |||
| 2 000 | 2.095 | |||
| 5 000 | 2.095 | |||
| 1 000 | 2.095 | |||
| 1 000 | 2.095 | |||
| 07/08/2025 | 17:41:25.129 | 9 999 | 2.09 | |
| 9 999 | 2.09 | |||
| 4 731 | 2.09 | |||
| 5 000 | 2.09 | |||
| 268 | 2.09 | |||
| 07/08/2025 | 17:41:25.045 | 4 176 | 2.09 | |
| 362 | 2.09 | |||
| 3 814 | 2.09 | |||
| 4 176 | 2.09 | |||
| 07/08/2025 | 17:40:55.681 | 10 418 | 2.085 | |
| 5 000 | 2.085 | |||
| 1 435 | 2.085 | |||
| 5 418 | 2.085 | |||
| 1 666 | 2.085 | |||
| 50 | 2.085 | |||
| 1 200 | 2.085 | |||
| 5 000 | 2.085 | |||
| 1 067 | 2.085 | |||
| 07/08/2025 | 17:40:49.965 | 80 792 | 2.085 | |
| 1 000 | 2.085 | |||
| 2 800 | 2.085 | |||
| 3 000 | 2.085 | |||
| 3 000 | 2.085 | |||
| 2 136 | 2.085 | |||
| 32 992 | 2.085 | |||
| 500 | 2.085 | |||
| 800 | 2.085 | |||
| 10 000 | 2.085 | |||
| 125 | 2.085 | |||
| 4 349 | 2.085 | |||
| 4 000 | 2.085 | |||
| 2 470 | 2.085 | |||
| 1 000 | 2.085 | |||
| 991 | 2.085 | |||
| 7 000 | 2.085 | |||
| 1 000 | 2.085 | |||
| 1 000 | 2.085 | |||
| 400 | 2.085 | |||
| 1 100 | 2.085 | |||
| 3 000 | 2.085 | |||
| 450 | 2.085 | |||
| 4 000 | 2.085 | |||
| 10 000 | 2.085 | |||
| 250 | 2.085 | |||
| 651 | 2.085 | |||
| 151 | 2.085 | |||
| 5 000 | 2.085 | |||
| 400 | 2.085 | |||
| 20 000 | 2.085 | |||
| 2 500 | 2.085 | |||
| 6 000 | 2.085 | |||
| 94 | 2.085 | |||
| 600 | 2.085 | |||
| 10 000 | 2.085 | |||
| 1 329 | 2.085 | |||
| 251 | 2.085 | |||
| 10 000 | 2.085 | |||
| 200 | 2.085 | |||
| 350 | 2.085 | |||
| 395 | 2.085 | |||
| 1 000 | 2.085 | |||
| 500 | 2.085 | |||
| 4 400 | 2.085 | |||
| 400 | 2.085 | |||
| 07/08/2025 | 17:40:39.853 | 54 055 | 2.095 | |
| 2 000 | 2.095 | |||
| 250 | 2.095 | |||
| 530 | 2.095 | |||
| 950 | 2.095 | |||
| 100 | 2.095 | |||
| 5 000 | 2.095 | |||
| 15 000 | 2.095 | |||
| 10 000 | 2.095 | |||
| 1 428 | 2.095 | |||
| 54 055 | 2.095 | |||
| 250 | 2.095 | |||
| 500 | 2.095 | |||
| 2 000 | 2.095 | |||
| 400 | 2.095 | |||
| 2 000 | 2.095 | |||
| 1 000 | 2.095 | |||
| 480 | 2.095 | |||
| 95 | 2.095 | |||
| 25 | 2.095 | |||
| 300 | 2.095 | |||
| 6 000 | 2.095 | |||
| 2 140 | 2.095 | |||
| 400 | 2.095 | |||
| 2 207 | 2.095 | |||
| 1 000 | 2.095 | |||
| 07/08/2025 | 17:40:02.214 | 5 000 | 2.105 | |
| 5 000 | 2.105 | |||
| 5 000 | 2.105 | |||
| 07/08/2025 | 17:40:00.418 | 1 600 | 2.105 | |
| 1 600 | 2.105 | |||
| 1 600 | 2.105 | |||
| 07/08/2025 | 17:39:52.490 | 700 | 2.11 | |
| 700 | 2.11 | |||
| 700 | 2.11 | |||
| 07/08/2025 | 17:39:47.324 | 5 000 | 2.105 | |
| 2 000 | 2.105 | |||
| 5 000 | 2.105 | |||
| 3 000 | 2.105 | |||
| 07/08/2025 | 17:39:43.041 | 2 000 | 2.105 | |
| 2 000 | 2.105 | |||
| 2 000 | 2.105 | |||
| 07/08/2025 | 17:39:42.710 | 100 | 2.115 | |
| 100 | 2.115 | |||
| 100 | 2.115 | |||
| 07/08/2025 | 17:39:41.910 | 2 500 | 2.105 | |
| 1 612 | 2.105 | |||
| 2 500 | 2.105 | |||
| 888 | 2.105 | |||
| 07/08/2025 | 17:39:35.920 | 500 | 2.11 | |
| 500 | 2.11 | |||
| 500 | 2.11 | |||
| 07/08/2025 | 17:39:06.704 | 5 000 | 2.105 | |
| 5 000 | 2.105 | |||
| 2 520 | 2.105 | |||
| 2 480 | 2.105 | |||
| 07/08/2025 | 17:39:03.525 | 1 500 | 2.115 | |
| 1 500 | 2.115 | |||
| 1 500 | 2.115 | |||
| 07/08/2025 | 17:39:03.100 | 700 | 2.105 | |
| 700 | 2.105 | |||
| 700 | 2.105 | |||
| 07/08/2025 | 17:38:33.324 | 12 480 | 2.115 | |
| 361 | 2.115 | |||
| 1 500 | 2.115 | |||
| 619 | 2.115 | |||
| 5 000 | 2.115 | |||
| 5 000 | 2.115 | |||
| 10 000 | 2.115 | |||
| 2 480 | 2.115 | |||
| 07/08/2025 | 17:38:14.559 | 13 430 | 2.105 | |
| 400 | 2.105 | |||
| 1 000 | 2.105 | |||
| 250 | 2.105 | |||
| 500 | 2.105 | |||
| 150 | 2.105 | |||
| 130 | 2.105 | |||
| 1 000 | 2.105 | |||
| 5 000 | 2.105 | |||
| 1 250 | 2.105 | |||
| 750 | 2.105 | |||
| 12 430 | 2.105 | |||
| 3 000 | 2.105 | |||
| 1 000 | 2.105 | |||
| 07/08/2025 | 17:38:09.745 | 39 205 | 2.11 | |
| 4 000 | 2.11 | |||
| 10 000 | 2.11 | |||
| 250 | 2.11 | |||
| 400 | 2.11 | |||
| 27 810 | 2.11 | |||
| 5 000 | 2.11 | |||
| 4 000 | 2.11 | |||
| 2 480 | 2.11 | |||
| 15 000 | 2.11 | |||
| 500 | 2.11 | |||
| 995 | 2.11 | |||
| 500 | 2.11 | |||
| 225 | 2.11 | |||
| 5 000 | 2.11 | |||
| 2 000 | 2.11 | |||
| 250 | 2.11 | |||
| 07/08/2025 | 17:37:36.837 | 1 000 | 2.125 | |
| 1 000 | 2.125 | |||
| 1 000 | 2.125 | |||
| 07/08/2025 | 17:37:26.752 | 1 030 | 2.125 | |
| 1 030 | 2.125 | |||
| 1 000 | 2.125 | |||
| 30 | 2.125 | |||
| 07/08/2025 | 17:37:19.048 | 4 990 | 2.13 | |
| 4 990 | 2.13 | |||
| 3 343 | 2.13 | |||
| 1 297 | 2.13 | |||
| 350 | 2.13 | |||
| 07/08/2025 | 17:36:59.589 | 9 901 | 2.125 | |
| 2 000 | 2.125 | |||
| 9 901 | 2.125 | |||
| 4 900 | 2.125 | |||
| 1 001 | 2.125 | |||
| 2 000 | 2.125 | |||
| 07/08/2025 | 17:36:57.706 | 500 | 2.145 | |
| 500 | 2.145 | |||
| 500 | 2.145 | |||
| 07/08/2025 | 17:36:36.958 | 1 093 | 2.14 | |
| 1 093 | 2.14 | |||
| 1 093 | 2.14 | |||
| 07/08/2025 | 17:36:26.100 | 5 300 | 2.14 | |
| 5 000 | 2.14 | |||
| 300 | 2.14 | |||
| 2 000 | 2.14 | |||
| 3 300 | 2.14 | |||
| 07/08/2025 | 17:36:14.833 | 2 000 | 2.14 | |
| 2 000 | 2.14 | |||
| 2 000 | 2.14 | |||
| 07/08/2025 | 17:36:07.361 | 23 607 | 2.14 | |
| 600 | 2.14 | |||
| 1 065 | 2.14 | |||
| 1 000 | 2.14 | |||
| 9 000 | 2.14 | |||
| 446 | 2.14 | |||
| 1 290 | 2.14 | |||
| 5 000 | 2.14 | |||
| 1 000 | 2.14 | |||
| 2 000 | 2.14 | |||
| 3 000 | 2.14 | |||
| 700 | 2.14 | |||
| 6 607 | 2.14 | |||
| 1 500 | 2.14 | |||
| 900 | 2.14 | |||
| 12 000 | 2.14 | |||
| 300 | 2.14 | |||
| 806 | 2.14 | |||
| 07/08/2025 | 17:35:38.663 | 28 000 | 2.125 | |
| 540 | 2.125 | |||
| 3 201 | 2.125 | |||
| 1 000 | 2.125 | |||
| 1 000 | 2.125 | |||
| 1 635 | 2.125 | |||
| 1 000 | 2.125 | |||
| 15 000 | 2.125 | |||
| 174 | 2.125 | |||
| 380 | 2.125 | |||
| 1 000 | 2.125 | |||
| 5 000 | 2.125 | |||
| 380 | 2.125 | |||
| 1 190 | 2.125 | |||
| 5 000 | 2.125 | |||
| 2 000 | 2.125 | |||
| 10 000 | 2.125 | |||
| 5 000 | 2.125 | |||
| 1 500 | 2.125 | |||
| 1 000 | 2.125 | |||
| 07/08/2025 | 17:35:02.227 | 50 610 | 2.13 | |
| 20 000 | 2.13 | |||
| 600 | 2.13 | |||
| 25 000 | 2.13 | |||
| 5 000 | 2.13 | |||
| 6 000 | 2.13 | |||
| 10 | 2.13 | |||
| 16 599 | 2.13 | |||
| 4 472 | 2.13 | |||
| 23 539 | 2.13 | |||
| 07/08/2025 | 17:34:34.278 | 19 660 | 2.13 | |
| 3 000 | 2.13 | |||
| 1 000 | 2.13 | |||
| 500 | 2.13 | |||
| 5 000 | 2.13 | |||
| 500 | 2.13 | |||
| 200 | 2.13 | |||
| 261 | 2.13 | |||
| 150 | 2.13 | |||
| 18 499 | 2.13 | |||
| 10 | 2.13 | |||
| 10 000 | 2.13 | |||
| 200 | 2.13 | |||
| 07/08/2025 | 17:33:48.640 | 1 010 | 2.135 | |
| 1 000 | 2.135 | |||
| 10 | 2.135 | |||
| 1 010 | 2.135 | |||
| 07/08/2025 | 17:33:48.570 | 16 000 | 2.14 | |
| 1 000 | 2.14 | |||
| 6 930 | 2.14 | |||
| 5 000 | 2.14 | |||
| 10 000 | 2.14 | |||
| 2 490 | 2.14 | |||
| 1 000 | 2.14 | |||
| 680 | 2.14 | |||
| 4 900 | 2.14 | |||
| 07/08/2025 | 17:33:36.468 | 30 010 | 2.14 | |
| 10 000 | 2.14 | |||
| 5 000 | 2.14 | |||
| 5 000 | 2.14 | |||
| 500 | 2.14 | |||
| 1 800 | 2.14 | |||
| 10 | 2.14 | |||
| 2 710 | 2.14 | |||
| 10 000 | 2.14 | |||
| 25 000 | 2.14 | |||
| 07/08/2025 | 17:33:21.291 | 19 710 | 2.14 | |
| 5 000 | 2.14 | |||
| 4 000 | 2.14 | |||
| 290 | 2.14 | |||
| 10 | 2.14 | |||
| 5 000 | 2.14 | |||
| 5 000 | 2.14 | |||
| 1 400 | 2.14 | |||
| 17 940 | 2.14 | |||
| 80 | 2.14 | |||
| 200 | 2.14 | |||
| 500 | 2.14 | |||
| 07/08/2025 | 17:33:09.405 | 38 870 | 2.15 | |
| 1 250 | 2.15 | |||
| 1 000 | 2.15 | |||
| 1 000 | 2.15 | |||
| 3 000 | 2.15 | |||
| 1 088 | 2.15 | |||
| 1 000 | 2.15 | |||
| 10 | 2.15 | |||
| 1 000 | 2.15 | |||
| 25 000 | 2.15 | |||
| 250 | 2.15 | |||
| 360 | 2.15 | |||
| 1 600 | 2.15 | |||
| 5 000 | 2.15 | |||
| 6 000 | 2.15 | |||
| 5 182 | 2.15 | |||
| 150 | 2.15 | |||
| 300 | 2.15 | |||
| 50 | 2.15 | |||
| 10 000 | 2.15 | |||
| 5 000 | 2.15 | |||
| 1 500 | 2.15 | |||
| 3 000 | 2.15 | |||
| 5 000 | 2.15 | |||
| 07/08/2025 | 17:33:04.754 | 15 010 | 2.155 | |
| 1 127 | 2.155 | |||
| 1 500 | 2.155 | |||
| 700 | 2.155 | |||
| 500 | 2.155 | |||
| 500 | 2.155 | |||
| 4 385 | 2.155 | |||
| 1 500 | 2.155 | |||
| 5 000 | 2.155 | |||
| 500 | 2.155 | |||
| 5 000 | 2.155 | |||
| 4 298 | 2.155 | |||
| 10 | 2.155 | |||
| 5 000 | 2.155 | |||
| 07/08/2025 | 17:32:55.167 | 17 386 | 2.16 | |
| 3 200 | 2.16 | |||
| 5 000 | 2.16 | |||
| 1 500 | 2.16 | |||
| 774 | 2.16 | |||
| 5 000 | 2.16 | |||
| 2 156 | 2.16 | |||
| 600 | 2.16 | |||
| 3 000 | 2.16 | |||
| 1 766 | 2.16 | |||
| 1 600 | 2.16 | |||
| 800 | 2.16 | |||
| 1 270 | 2.16 | |||
| 1 380 | 2.16 | |||
| 486 | 2.16 | |||
| 2 700 | 2.16 | |||
| 190 | 2.16 | |||
| 350 | 2.16 | |||
| 3 000 | 2.16 | |||
| 07/08/2025 | 17:32:50.226 | 5 000 | 2.17 | |
| 5 000 | 2.17 | |||
| 5 000 | 2.17 | |||
| 07/08/2025 | 17:32:44.499 | 21 017 | 2.18 | |
| 2 000 | 2.18 | |||
| 154 | 2.18 | |||
| 4 875 | 2.18 | |||
| 1 300 | 2.18 | |||
| 5 000 | 2.18 | |||
| 5 000 | 2.18 | |||
| 16 413 | 2.18 | |||
| 250 | 2.18 | |||
| 900 | 2.18 | |||
| 2 000 | 2.18 | |||
| 4 142 | 2.18 | |||
| 07/08/2025 | 17:32:44.452 | 5 376 | 2.18 | |
| 1 250 | 2.18 | |||
| 3 500 | 2.18 | |||
| 126 | 2.18 | |||
| 500 | 2.18 | |||
| 5 376 | 2.18 | |||
| 07/08/2025 | 17:32:28.615 | 2 499 | 2.185 | |
| 499 | 2.185 | |||
| 600 | 2.185 | |||
| 1 400 | 2.185 | |||
| 2 499 | 2.185 | |||
| 07/08/2025 | 17:32:25.969 | 7 499 | 2.185 | |
| 2 499 | 2.185 | |||
| 5 000 | 2.185 | |||
| 5 000 | 2.185 | |||
| 999 | 2.185 | |||
| 1 500 | 2.185 | |||
| 07/08/2025 | 17:32:22.897 | 2 620 | 2.19 | |
| 800 | 2.19 | |||
| 500 | 2.19 | |||
| 750 | 2.19 | |||
| 370 | 2.19 | |||
| 1 000 | 2.19 | |||
| 334 | 2.19 | |||
| 286 | 2.19 | |||
| 200 | 2.19 | |||
| 1 000 | 2.19 | |||
| 07/08/2025 | 17:31:35.897 | 37 400 | 2.19 | |
| 20 | 2.19 | |||
| 4 500 | 2.19 | |||
| 5 000 | 2.19 | |||
| 500 | 2.19 | |||
| 4 000 | 2.19 | |||
| 10 000 | 2.19 | |||
| 15 001 | 2.19 | |||
| 5 000 | 2.19 | |||
| 5 000 | 2.19 | |||
| 18 000 | 2.19 | |||
| 458 | 2.19 | |||
| 400 | 2.19 | |||
| 500 | 2.19 | |||
| 500 | 2.19 | |||
| 5 921 | 2.19 | |||
| 07/08/2025 | 17:31:35.816 | 2 000 | 2.19 | |
| 2 000 | 2.19 | |||
| 1 500 | 2.19 | |||
| 500 | 2.19 | |||
| 07/08/2025 | 17:30:54.208 | 2 000 | 2.195 | |
| 2 000 | 2.195 | |||
| 2 000 | 2.195 | |||
| 07/08/2025 | 17:30:37.011 | 100 | 2.205 | |
| 100 | 2.205 | |||
| 100 | 2.205 | |||
| 07/08/2025 | 17:30:22.500 | 50 | 2.205 | |
| 50 | 2.205 | |||
| 50 | 2.205 | |||
| 07/08/2025 | 17:30:13.619 | 1 000 | 2.195 | |
| 1 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 07/08/2025 | 17:30:00.600 | 500 | 2.195 | |
| 500 | 2.195 | |||
| 500 | 2.195 | |||
| 07/08/2025 | 17:29:24.037 | 1 000 | 2.195 | |
| 1 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 07/08/2025 | 17:29:12.506 | 1 250 | 2.195 | |
| 1 250 | 2.195 | |||
| 1 250 | 2.195 | |||
| 07/08/2025 | 17:29:10.487 | 1 000 | 2.195 | |
| 1 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 07/08/2025 | 17:28:14.248 | 5 000 | 2.20 | |
| 3 000 | 2.20 | |||
| 2 000 | 2.20 | |||
| 5 000 | 2.20 | |||
| 07/08/2025 | 17:27:44.772 | 500 | 2.195 | |
| 500 | 2.195 | |||
| 500 | 2.195 | |||
| 07/08/2025 | 17:27:09.834 | 1 100 | 2.195 | |
| 1 100 | 2.195 | |||
| 1 100 | 2.195 | |||
| 07/08/2025 | 17:26:19.445 | 4 000 | 2.195 | |
| 4 000 | 2.195 | |||
| 4 000 | 2.195 | |||
| 07/08/2025 | 17:24:59.614 | 5 000 | 2.20 | |
| 5 000 | 2.20 | |||
| 5 000 | 2.20 | |||
| 07/08/2025 | 17:24:59.248 | 3 999 | 2.20 | |
| 3 999 | 2.20 | |||
| 3 999 | 2.20 | |||
| 07/08/2025 | 17:24:51.095 | 7 800 | 2.20 | |
| 2 000 | 2.20 | |||
| 1 000 | 2.20 | |||
| 5 000 | 2.20 | |||
| 1 800 | 2.20 | |||
| 2 000 | 2.20 | |||
| 1 080 | 2.20 | |||
| 1 000 | 2.20 | |||
| 1 720 | 2.20 | |||
| 07/08/2025 | 17:23:01.485 | 26 001 | 2.205 | |
| 6 000 | 2.205 | |||
| 16 001 | 2.205 | |||
| 26 001 | 2.205 | |||
| 4 000 | 2.205 | |||
| 07/08/2025 | 17:21:54.662 | 1 000 | 2.205 | |
| 1 000 | 2.205 | |||
| 1 000 | 2.205 | |||
| 07/08/2025 | 17:21:22.511 | 1 000 | 2.205 | |
| 1 000 | 2.205 | |||
| 1 000 | 2.205 | |||
| 07/08/2025 | 17:20:41.438 | 1 000 | 2.205 | |
| 1 000 | 2.205 | |||
| 1 000 | 2.205 | |||
| 07/08/2025 | 17:20:15.505 | 1 000 | 2.205 | |
| 1 000 | 2.205 | |||
| 1 000 | 2.205 | |||
| 07/08/2025 | 17:20:12.787 | 9 000 | 2.21 | |
| 9 000 | 2.21 | |||
| 8 000 | 2.21 | |||
| 1 000 | 2.21 | |||
| 07/08/2025 | 17:19:11.235 | 4 999 | 2.205 | |
| 4 999 | 2.205 | |||
| 4 999 | 2.205 | |||
| 07/08/2025 | 17:19:09.146 | 150 | 2.20 | |
| 150 | 2.20 | |||
| 150 | 2.20 | |||
| 07/08/2025 | 17:19:04.141 | 29 464 | 2.205 | |
| 29 464 | 2.205 | |||
| 5 000 | 2.205 | |||
| 24 464 | 2.205 | |||
| 07/08/2025 | 17:19:03.721 | 7 126 | 2.205 | |
| 5 536 | 2.205 | |||
| 90 | 2.205 | |||
| 1 500 | 2.205 | |||
| 1 001 | 2.205 | |||
| 4 999 | 2.205 | |||
| 1 126 | 2.205 | |||
| 07/08/2025 | 17:18:24.255 | 4 999 | 2.205 | |
| 4 999 | 2.205 | |||
| 4 999 | 2.205 | |||
| 07/08/2025 | 17:17:28.233 | 3 000 | 2.195 | |
| 3 000 | 2.195 | |||
| 3 000 | 2.195 | |||
| 07/08/2025 | 17:16:40.967 | 150 | 2.195 | |
| 150 | 2.195 | |||
| 150 | 2.195 | |||
| 07/08/2025 | 17:16:16.381 | 6 000 | 2.195 | |
| 6 000 | 2.195 | |||
| 6 000 | 2.195 | |||
| 07/08/2025 | 17:15:49.733 | 230 | 2.22 | |
| 230 | 2.22 | |||
| 230 | 2.22 | |||
| 07/08/2025 | 17:15:41.201 | 23 735 | 2.22 | |
| 18 735 | 2.22 | |||
| 1 000 | 2.22 | |||
| 2 800 | 2.22 | |||
| 23 735 | 2.22 | |||
| 1 200 | 2.22 | |||
| 07/08/2025 | 17:15:40.764 | 1 724 | 2.195 | |
| 1 724 | 2.195 | |||
| 1 724 | 2.195 | |||
| 07/08/2025 | 17:15:22.177 | 26 276 | 2.195 | |
| 1 000 | 2.195 | |||
| 5 000 | 2.195 | |||
| 2 278 | 2.195 | |||
| 3 000 | 2.195 | |||
| 999 | 2.195 | |||
| 2 999 | 2.195 | |||
| 5 000 | 2.195 | |||
| 26 276 | 2.195 | |||
| 6 000 | 2.195 | |||
| 07/08/2025 | 17:14:56.140 | 200 | 2.195 | |
| 200 | 2.195 | |||
| 200 | 2.195 | |||
| 07/08/2025 | 17:14:43.311 | 500 | 2.22 | |
| 500 | 2.22 | |||
| 500 | 2.22 | |||
| 07/08/2025 | 17:14:31.551 | 13 | 2.22 | |
| 13 | 2.22 | |||
| 13 | 2.22 | |||
| 07/08/2025 | 17:14:27.555 | 200 | 2.22 | |
| 200 | 2.22 | |||
| 200 | 2.22 | |||
| 07/08/2025 | 17:14:11.522 | 750 | 2.195 | |
| 750 | 2.195 | |||
| 750 | 2.195 | |||
| 07/08/2025 | 17:14:10.216 | 2 750 | 2.22 | |
| 2 750 | 2.22 | |||
| 2 750 | 2.22 | |||
| 07/08/2025 | 17:14:01.702 | 400 | 2.22 | |
| 400 | 2.22 | |||
| 400 | 2.22 | |||
| 07/08/2025 | 17:14:01.523 | 2 252 | 2.22 | |
| 800 | 2.22 | |||
| 452 | 2.22 | |||
| 1 000 | 2.22 | |||
| 2 252 | 2.22 | |||
| 07/08/2025 | 17:13:59.016 | 150 | 2.195 | |
| 150 | 2.195 | |||
| 150 | 2.195 | |||
| 07/08/2025 | 17:13:56.003 | 1 720 | 2.195 | |
| 1 720 | 2.195 | |||
| 999 | 2.195 | |||
| 721 | 2.195 | |||
| 07/08/2025 | 17:13:28.888 | 3 000 | 2.195 | |
| 1 999 | 2.195 | |||
| 1 001 | 2.195 | |||
| 3 000 | 2.195 | |||
| 07/08/2025 | 17:13:16.898 | 2 000 | 2.195 | |
| 800 | 2.195 | |||
| 1 200 | 2.195 | |||
| 2 000 | 2.195 | |||
| 07/08/2025 | 17:12:54.130 | 700 | 2.195 | |
| 700 | 2.195 | |||
| 700 | 2.195 | |||
| 07/08/2025 | 17:12:37.513 | 250 | 2.195 | |
| 250 | 2.195 | |||
| 250 | 2.195 | |||
| 07/08/2025 | 17:11:31.646 | 700 | 2.195 | |
| 700 | 2.195 | |||
| 700 | 2.195 | |||
| 07/08/2025 | 17:11:30.764 | 37 | 2.195 | |
| 37 | 2.195 | |||
| 37 | 2.195 | |||
| 07/08/2025 | 17:11:23.824 | 1 000 | 2.195 | |
| 1 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 07/08/2025 | 17:10:01.557 | 500 | 2.195 | |
| 500 | 2.195 | |||
| 500 | 2.195 | |||
| 07/08/2025 | 17:09:42.243 | 5 183 | 2.195 | |
| 183 | 2.195 | |||
| 5 183 | 2.195 | |||
| 3 000 | 2.195 | |||
| 2 000 | 2.195 | |||
| 07/08/2025 | 17:09:27.019 | 58 228 | 2.195 | |
| 650 | 2.195 | |||
| 41 392 | 2.195 | |||
| 250 | 2.195 | |||
| 427 | 2.195 | |||
| 1 000 | 2.195 | |||
| 1 600 | 2.195 | |||
| 250 | 2.195 | |||
| 5 000 | 2.195 | |||
| 620 | 2.195 | |||
| 10 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 500 | 2.195 | |||
| 895 | 2.195 | |||
| 700 | 2.195 | |||
| 14 000 | 2.195 | |||
| 3 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 800 | 2.195 | |||
| 80 | 2.195 | |||
| 200 | 2.195 | |||
| 500 | 2.195 | |||
| 500 | 2.195 | |||
| 4 000 | 2.195 | |||
| 1 000 | 2.195 | |||
| 1 700 | 2.195 | |||
| 1 000 | 2.195 | |||
| 1 300 | 2.195 | |||
| 278 | 2.195 | |||
| 2 000 | 2.195 | |||
| 450 | 2.195 | |||
| 1 000 | 2.195 | |||
| 777 | 2.195 | |||
| 750 | 2.195 | |||
| 6 001 | 2.195 | |||
| 11 836 | 2.195 | |||
| 07/08/2025 | 17:09:18.367 | 65 692 | 2.20 | |
| 700 | 2.20 | |||
| 5 000 | 2.20 | |||
| 500 | 2.20 | |||
| 41 392 | 2.20 | |||
| 4 000 | 2.20 | |||
| 100 | 2.20 | |||
| 80 | 2.20 | |||
| 4 000 | 2.20 | |||
| 2 000 | 2.20 | |||
| 16 800 | 2.20 | |||
| 1 000 | 2.20 | |||
| 250 | 2.20 | |||
| 3 000 | 2.20 | |||
| 45 | 2.20 | |||
| 1 000 | 2.20 | |||
| 100 | 2.20 | |||
| 2 000 | 2.20 | |||
| 8 000 | 2.20 | |||
| 2 000 | 2.20 | |||
| 500 | 2.20 | |||
| 4 000 | 2.20 | |||
| 100 | 2.20 | |||
| 4 000 | 2.20 | |||
| 1 000 | 2.20 | |||
| 50 | 2.20 | |||
| 100 | 2.20 | |||
| 2 500 | 2.20 | |||
| 500 | 2.20 | |||
| 2 500 | 2.20 | |||
| 5 000 | 2.20 | |||
| 1 000 | 2.20 | |||
| 2 000 | 2.20 | |||
| 5 000 | 2.20 | |||
| 5 000 | 2.20 | |||
| 450 | 2.20 | |||
| 1 500 | 2.20 | |||
| 42 | 2.20 | |||
| 455 | 2.20 | |||
| 250 | 2.20 | |||
| 2 000 | 2.20 | |||
| 500 | 2.20 | |||
| 500 | 2.20 | |||
| 90 | 2.20 | |||
| 150 | 2.20 | |||
| 230 | 2.20 | |||
| 07/08/2025 | 17:09:04.425 | 100 | 2.205 | |
| 100 | 2.205 | |||
| 100 | 2.205 | |||
| 07/08/2025 | 17:09:04.406 | 5 100 | 2.21 | |
| 5 100 | 2.21 | |||
| 5 100 | 2.21 | |||
| 07/08/2025 | 17:08:29.883 | 5 000 | 2.21 | |
| 5 000 | 2.21 | |||
| 5 000 | 2.21 | |||
| 07/08/2025 | 17:08:14.081 | 4 500 | 2.21 | |
| 400 | 2.21 | |||
| 1 500 | 2.21 | |||
| 4 500 | 2.21 | |||
| 2 334 | 2.21 | |||
| 266 | 2.21 | |||
| 07/08/2025 | 17:08:11.634 | 45 | 2.215 | |
| 45 | 2.215 | |||
| 45 | 2.215 | |||
| 07/08/2025 | 17:07:30.066 | 2 888 | 2.215 | |
| 2 888 | 2.215 | |||
| 2 888 | 2.215 | |||
| 07/08/2025 | 17:07:30.001 | 3 612 | 2.215 | |
| 3 612 | 2.215 | |||
| 3 612 | 2.215 | |||
| 07/08/2025 | 17:06:55.703 | 8 500 | 2.215 | |
| 8 500 | 2.215 | |||
| 5 000 | 2.215 | |||
| 3 500 | 2.215 | |||
| 07/08/2025 | 17:06:21.144 | 1 083 | 2.215 | |
| 1 083 | 2.215 | |||
| 1 083 | 2.215 | |||
| 07/08/2025 | 17:06:20.369 | 200 | 2.215 | |
| 200 | 2.215 | |||
| 200 | 2.215 | |||
| 07/08/2025 | 17:05:59.627 | 2 252 | 2.22 | |
| 2 252 | 2.22 | |||
| 2 252 | 2.22 | |||
| 07/08/2025 | 17:05:51.789 | 225 | 2.215 | |
| 225 | 2.215 | |||
| 225 | 2.215 | |||
| 07/08/2025 | 17:05:31.196 | 18 000 | 2.22 | |
| 18 000 | 2.22 | |||
| 5 000 | 2.22 | |||
| 13 000 | 2.22 | |||
| 07/08/2025 | 17:05:30.801 | 9 500 | 2.215 | |
| 9 500 | 2.215 | |||
| 6 000 | 2.215 | |||
| 2 500 | 2.215 | |||
| 1 000 | 2.215 | |||
| 07/08/2025 | 17:03:53.082 | 500 | 2.22 | |
| 500 | 2.22 | |||
| 500 | 2.22 | |||
| 07/08/2025 | 17:03:42.916 | 1 500 | 2.22 | |
| 1 500 | 2.22 | |||
| 1 500 | 2.22 | |||
| 07/08/2025 | 17:03:25.371 | 5 000 | 2.22 | |
| 5 000 | 2.22 | |||
| 5 000 | 2.22 | |||
| 07/08/2025 | 17:03:13.146 | 30 | 2.22 | |
| 30 | 2.22 | |||
| 30 | 2.22 | |||
| 07/08/2025 | 17:03:02.167 | 5 000 | 2.22 | |
| 5 000 | 2.22 | |||
| 5 000 | 2.22 | |||
| 07/08/2025 | 17:02:37.586 | 360 | 2.225 | |
| 360 | 2.225 | |||
| 360 | 2.225 | |||
| 07/08/2025 | 17:02:36.047 | 2 000 | 2.22 | |
| 2 000 | 2.22 | |||
| 2 000 | 2.22 | |||
| 07/08/2025 | 17:02:24.679 | 5 000 | 2.22 | |
| 5 000 | 2.22 | |||
| 5 000 | 2.22 | |||
| 07/08/2025 | 17:01:47.522 | 5 000 | 2.22 | |
| 5 000 | 2.22 | |||
| 5 000 | 2.22 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 646.50
Ask: 1 648.50
Turnover: 180 097 TEUR -
Allianz SE
Bid: 366.80 / Ask: 367.50
Turnover: 85 535 TEUR -
Novo-Nordisk AS
Bid: 41.395 / Ask: 41.44
Turnover: 54 482 TEUR -
Deutsche Telekom AG
Bid: 29.74 / Ask: 29.77
Turnover: 50 439 TEUR -
Nvidia Corp.
Bid: 156.02 / Ask: 156.10
Turnover: 36 972 TEUR
Realtime Quotes
Last Update:
07/08/2025 @ 17:50:58
Last Update:
07/08/2025 @ 17:50:58