Tradegate Exchange

DroneShield Limited

4481

2374

2.15

Date	Time	Volume	Order Volume	Price
07/08/2025	20:37:42.156	1 000		2.15
			1 000	2.15
			1 000	2.15
07/08/2025	20:37:29.535	3 994		2.15
			3 994	2.15
			3 994	2.15
07/08/2025	20:37:17.452	5 000		2.15
			5 000	2.15
			3 500	2.15
			1 500	2.15
07/08/2025	20:36:48.942	2 305		2.17
			1 500	2.17
			800	2.17
			5	2.17
			2 305	2.17
07/08/2025	20:36:10.234	5 000		2.15
			1 650	2.15
			3 350	2.15
			5 000	2.15
07/08/2025	20:36:04.636	100		2.155
			100	2.155
			100	2.155
07/08/2025	20:35:43.143	1 700		2.165
			1 200	2.165
			500	2.165
			1 700	2.165
07/08/2025	20:35:43.052	1 000		2.165
			800	2.165
			1 000	2.165
			200	2.165
07/08/2025	20:35:09.663	150		2.15
			150	2.15
			150	2.15
07/08/2025	20:34:42.209	2 000		2.16
			2 000	2.16
			2 000	2.16
07/08/2025	20:34:19.917	600		2.155
			600	2.155
			600	2.155
07/08/2025	20:33:46.089	2 200		2.155
			2 200	2.155
			2 200	2.155
07/08/2025	20:33:32.876	500		2.155
			500	2.155
			500	2.155
07/08/2025	20:33:00.427	200		2.165
			200	2.165
			200	2.165
07/08/2025	20:32:23.965	2 000		2.15
			400	2.15
			2 000	2.15
			540	2.15
			1 060	2.15
07/08/2025	20:32:07.985	1 000		2.17
			200	2.17
			800	2.17
			1 000	2.17
07/08/2025	20:31:53.835	467		2.17
			467	2.17
			467	2.17
07/08/2025	20:31:16.170	5 000		2.155
			5 000	2.155
			2 200	2.155
			800	2.155
			500	2.155
			1 500	2.155
07/08/2025	20:29:51.477	1 000		2.155
			1 000	2.155
			1 000	2.155
07/08/2025	20:29:28.585	1 000		2.155
			1 000	2.155
			1 000	2.155
07/08/2025	20:29:25.939	2 500		2.155
			1 000	2.155
			1 500	2.155
			2 500	2.155
07/08/2025	20:25:26.155	1 341		2.16
			1 341	2.16
			1 341	2.16
07/08/2025	20:24:27.133	250		2.17
			250	2.17
			250	2.17
07/08/2025	20:24:17.176	1 000		2.155
			800	2.155
			1 000	2.155
			200	2.155
07/08/2025	20:24:01.563	2 000		2.17
			2 000	2.17
			2 000	2.17
07/08/2025	20:23:27.130	560		2.155
			560	2.155
			560	2.155
07/08/2025	20:22:55.599	100		2.17
			100	2.17
			100	2.17
07/08/2025	20:18:40.536	390		2.17
			390	2.17
			390	2.17
07/08/2025	20:18:11.699	75		2.17
			75	2.17
			75	2.17
07/08/2025	20:15:15.799	4 564		2.15
			4 564	2.15
			464	2.15
			3 800	2.15
			300	2.15
07/08/2025	20:14:51.186	9 999		2.165
			9 999	2.165
			5 000	2.165
			4 999	2.165
07/08/2025	20:14:50.909	4 185		2.175
			4 185	2.175
			800	2.175
			3 385	2.175
07/08/2025	20:13:17.080	60		2.18
			60	2.18
			60	2.18
07/08/2025	20:12:58.855	1 200		2.165
			1 200	2.165
			1 200	2.165
07/08/2025	20:12:18.146	2 000		2.165
			800	2.165
			2 000	2.165
			150	2.165
			1 050	2.165
07/08/2025	20:10:46.568	2 226		2.175
			2 226	2.175
			2 226	2.175
07/08/2025	20:10:39.292	1 280		2.175
			1 280	2.175
			1 280	2.175
07/08/2025	20:10:29.187	500		2.165
			500	2.165
			500	2.165
07/08/2025	20:10:13.383	1 062		2.175
			1 062	2.175
			1 062	2.175
07/08/2025	20:09:36.908	60		2.175
			60	2.175
			60	2.175
07/08/2025	20:07:52.269	350		2.16
			350	2.16
			350	2.16
07/08/2025	20:07:10.736	5 000		2.165
			5 000	2.165
			5 000	2.165
07/08/2025	20:07:05.705	100		2.175
			100	2.175
			100	2.175
07/08/2025	20:06:55.944	5 000		2.16
			5 000	2.16
			4 881	2.16
			119	2.16
07/08/2025	20:04:04.037	120		2.17
			120	2.17
			120	2.17
07/08/2025	20:03:44.736	200		2.165
			200	2.165
			200	2.165
07/08/2025	20:02:46.278	1 077		2.165
			1 077	2.165
			1 077	2.165
07/08/2025	20:02:32.837	10 000		2.165
			4 850	2.165
			150	2.165
			10 000	2.165
			5 000	2.165
07/08/2025	20:01:20.818	1 000		2.165
			1 000	2.165
			1 000	2.165
07/08/2025	20:00:15.521	500		2.18
			200	2.18
			500	2.18
			300	2.18
07/08/2025	19:59:23.673	1 026		2.17
			1 026	2.17
			1 026	2.17
07/08/2025	19:59:04.744	70		2.18
			70	2.18
			70	2.18
07/08/2025	19:58:53.673	471		2.17
			471	2.17
			471	2.17
07/08/2025	19:58:12.892	250		2.175
			250	2.175
			250	2.175
07/08/2025	19:57:51.570	500		2.175
			500	2.175
			500	2.175
07/08/2025	19:56:31.902	2 000		2.175
			2 000	2.175
			2 000	2.175
07/08/2025	19:55:25.182	50		2.18
			50	2.18
			50	2.18
07/08/2025	19:55:14.186	500		2.18
			500	2.18
			500	2.18
07/08/2025	19:55:08.608	480		2.18
			480	2.18
			480	2.18
07/08/2025	19:55:02.693	2 000		2.17
			2 000	2.17
			2 000	2.17
07/08/2025	19:54:34.637	5 900		2.175
			5 900	2.175
			5 900	2.175
07/08/2025	19:54:28.852	5 100		2.17
			5 100	2.17
			5 100	2.17
07/08/2025	19:54:18.570	6 000		2.165
			6 000	2.165
			1 000	2.165
			5 000	2.165
07/08/2025	19:54:10.976	1 000		2.165
			1 000	2.165
			1 000	2.165
07/08/2025	19:54:10.947	5 000		2.165
			5 000	2.165
			5 000	2.165
07/08/2025	19:54:08.693	2 000		2.165
			2 000	2.165
			560	2.165
			1 440	2.165
07/08/2025	19:54:00.874	10		2.165
			10	2.165
			10	2.165
07/08/2025	19:53:46.021	4 520		2.165
			3 510	2.165
			4 520	2.165
			1 010	2.165
07/08/2025	19:53:27.300	700		2.16
			700	2.16
			700	2.16
07/08/2025	19:53:27.289	2 000		2.16
			2 000	2.16
			2 000	2.16
07/08/2025	19:53:19.863	4 000		2.165
			4 000	2.165
			4 000	2.165
07/08/2025	19:53:16.052	90		2.165
			90	2.165
			90	2.165
07/08/2025	19:53:06.763	2 780		2.16
			2 770	2.16
			10	2.16
			2 780	2.16
07/08/2025	19:52:49.497	6 500		2.15
			1 200	2.15
			2 000	2.15
			1 500	2.15
			500	2.15
			5 000	2.15
			2 800	2.15
07/08/2025	19:52:11.163	5 000		2.16
			5 000	2.16
			5 000	2.16
07/08/2025	19:51:47.788	100		2.15
			100	2.15
			100	2.15
07/08/2025	19:50:53.442	74		2.16
			74	2.16
			74	2.16
07/08/2025	19:49:53.042	840		2.16
			840	2.16
			840	2.16
07/08/2025	19:49:44.834	1 395		2.15
			1 395	2.15
			1 395	2.15
07/08/2025	19:49:32.409	1 000		2.16
			1 000	2.16
			1 000	2.16
07/08/2025	19:48:19.647	10 100		2.16
			10 100	2.16
			2 330	2.16
			5 000	2.16
			2 770	2.16
07/08/2025	19:48:06.820	2 000		2.145
			2 000	2.145
			1 750	2.145
			250	2.145
07/08/2025	19:47:48.195	220		2.145
			220	2.145
			220	2.145
07/08/2025	19:46:41.471	96		2.145
			96	2.145
			96	2.145
07/08/2025	19:46:34.770	2 500		2.16
			1 500	2.16
			2 500	2.16
			1 000	2.16
07/08/2025	19:46:24.967	500		2.16
			500	2.16
			500	2.16
07/08/2025	19:46:20.170	5 000		2.14
			2 379	2.14
			5 000	2.14
			2 621	2.14
07/08/2025	19:45:52.607	3 369		2.14
			3 369	2.14
			3 369	2.14
07/08/2025	19:45:29.550	500		2.135
			500	2.135
			500	2.135
07/08/2025	19:45:17.706	600		2.135
			600	2.135
			600	2.135
07/08/2025	19:44:57.660	9 900		2.155
			9 900	2.155
			9 900	2.155
07/08/2025	19:44:50.634	13 900		2.155
			9 900	2.155
			13 900	2.155
			4 000	2.155
07/08/2025	19:44:34.946	11 000		2.15
			6 000	2.15
			5 000	2.15
			11 000	2.15
07/08/2025	19:44:04.479	6 000		2.125
			5 000	2.125
			1 000	2.125
			6 000	2.125
07/08/2025	19:43:11.721	307		2.125
			307	2.125
			307	2.125
07/08/2025	19:42:34.424	1 000		2.12
			1 000	2.12
			1 000	2.12
07/08/2025	19:42:31.560	5 000		2.105
			4 990	2.105
			5 000	2.105
			10	2.105
07/08/2025	19:41:44.389	1 000		2.12
			1 000	2.12
			1 000	2.12
07/08/2025	19:41:26.706	4 000		2.10
			2 000	2.10
			2 000	2.10
			4 000	2.10
07/08/2025	19:41:26.682	1 385		2.10
			1 385	2.10
			1 385	2.10
07/08/2025	19:41:08.794	650		2.105
			650	2.105
			650	2.105
07/08/2025	19:41:02.481	155 203		2.105
			1 000	2.105
			5 000	2.105
			19 186	2.105
			5 000	2.105
			100 000	2.105
			136 017	2.105
			150	2.105
			10 000	2.105
			3 000	2.105
			1 000	2.105
			12 570	2.105
			950	2.105
			5 000	2.105
			6 333	2.105
			300	2.105
			4 900	2.105
07/08/2025	19:40:22.026	22 000		2.13
			500	2.13
			500	2.13
			1 000	2.13
			4 900	2.13
			1 000	2.13
			4 000	2.13
			5 100	2.13
			22 000	2.13
			5 000	2.13
07/08/2025	19:39:25.883	30		2.16
			30	2.16
			30	2.16
07/08/2025	19:38:43.751	400		2.16
			400	2.16
			400	2.16
07/08/2025	19:37:53.382	2 000		2.13
			2 000	2.13
			2 000	2.13
07/08/2025	19:37:19.512	92		2.165
			92	2.165
			92	2.165
07/08/2025	19:36:51.026	13 782		2.15
			10 000	2.15
			227	2.15
			2 775	2.15
			307	2.15
			700	2.15
			5 100	2.15
			8 455	2.15
07/08/2025	19:36:37.701	5 680		2.15
			80	2.15
			400	2.15
			5 680	2.15
			5 100	2.15
			100	2.15
07/08/2025	19:35:41.534	6 585		2.16
			85	2.16
			5 000	2.16
			6 585	2.16
			1 500	2.16
07/08/2025	19:34:53.609	5 000		2.165
			3 073	2.165
			200	2.165
			5 000	2.165
			1 727	2.165
07/08/2025	19:34:47.385	1 000		2.17
			1 000	2.17
			1 000	2.17
07/08/2025	19:34:43.626	10 100		2.175
			10 100	2.175
			10 100	2.175
07/08/2025	19:34:19.077	5 000		2.18
			5 000	2.18
			5 000	2.18
07/08/2025	19:34:18.969	13 782		2.18
			5 000	2.18
			13 782	2.18
			688	2.18
			7 940	2.18
			154	2.18
07/08/2025	19:34:16.400	2 290		2.185
			2 290	2.185
			2 290	2.185
07/08/2025	19:34:08.921	2 000		2.18
			2 000	2.18
			2 000	2.18
07/08/2025	19:34:06.865	170		2.185
			170	2.185
			170	2.185
07/08/2025	19:33:02.889	325		2.185
			325	2.185
			325	2.185
07/08/2025	19:30:10.598	12		2.185
			12	2.185
			12	2.185
07/08/2025	19:30:10.361	300		2.18
			300	2.18
			300	2.18
07/08/2025	19:29:44.646	500		2.185
			500	2.185
			262	2.185
			238	2.185
07/08/2025	19:29:23.925	1 000		2.19
			1 000	2.19
			1 000	2.19
07/08/2025	19:29:19.064	1 000		2.19
			1 000	2.19
			1 000	2.19
07/08/2025	19:28:45.165	910		2.19
			910	2.19
			910	2.19
07/08/2025	19:28:13.765	15		2.195
			15	2.195
			15	2.195
07/08/2025	19:28:00.050	1 000		2.195
			1 000	2.195
			1 000	2.195
07/08/2025	19:27:53.399	1 500		2.185
			1 500	2.185
			1 500	2.185
07/08/2025	19:27:05.381	1 000		2.195
			1 000	2.195
			1 000	2.195
07/08/2025	19:26:03.898	475		2.195
			475	2.195
			475	2.195
07/08/2025	19:25:47.039	130		2.185
			130	2.185
			130	2.185
07/08/2025	19:24:55.883	6 603		2.185
			6 603	2.185
			6 603	2.185
07/08/2025	19:23:29.665	1 029		2.185
			1 029	2.185
			1 029	2.185
07/08/2025	19:21:31.042	500		2.195
			500	2.195
			500	2.195
07/08/2025	19:18:41.248	150		2.195
			150	2.195
			150	2.195
07/08/2025	19:18:17.919	450		2.195
			450	2.195
			450	2.195
07/08/2025	19:18:17.570	20		2.195
			20	2.195
			20	2.195
07/08/2025	19:16:57.594	900		2.195
			900	2.195
			900	2.195
07/08/2025	19:14:36.613	500		2.195
			500	2.195
			500	2.195
07/08/2025	19:12:42.660	4 500		2.19
			4 500	2.19
			4 500	2.19
07/08/2025	19:12:03.727	15		2.19
			15	2.19
			15	2.19
07/08/2025	19:11:37.655	600		2.185
			600	2.185
			600	2.185
07/08/2025	19:11:18.701	22 000		2.19
			4 700	2.19
			2 300	2.19
			22 000	2.19
			15 000	2.19
07/08/2025	19:10:51.166	15 000		2.185
			15 000	2.185
			4 761	2.185
			10 239	2.185
07/08/2025	19:10:45.550	450		2.185
			450	2.185
			450	2.185
07/08/2025	19:08:48.564	5 000		2.185
			4 312	2.185
			5 000	2.185
			688	2.185
07/08/2025	19:08:24.106	5 000		2.19
			5 000	2.19
			5 000	2.19
07/08/2025	19:08:18.601	1 000		2.19
			1 000	2.19
			1 000	2.19
07/08/2025	19:07:15.058	5 000		2.19
			5 000	2.19
			5 000	2.19
07/08/2025	19:07:04.176	475		2.195
			475	2.195
			475	2.195
07/08/2025	19:05:05.614	1 000		2.195
			1 000	2.195
			1 000	2.195
07/08/2025	19:04:44.539	820		2.195
			820	2.195
			820	2.195
07/08/2025	19:04:24.381	100		2.195
			100	2.195
			100	2.195
07/08/2025	19:04:01.653	1 000		2.19
			1 000	2.19
			1 000	2.19
07/08/2025	19:03:49.631	1 750		2.195
			1 750	2.195
			1 750	2.195
07/08/2025	19:03:17.767	50		2.195
			50	2.195
			50	2.195
07/08/2025	19:02:48.502	90		2.19
			90	2.19
			90	2.19
07/08/2025	19:02:41.700	70		2.195
			70	2.195
			70	2.195
07/08/2025	19:02:29.974	200		2.195
			200	2.195
			200	2.195
07/08/2025	19:02:16.796	1 000		2.195
			1 000	2.195
			1 000	2.195
07/08/2025	19:01:25.521	5 000		2.195
			5 000	2.195
			5 000	2.195
07/08/2025	19:00:30.341	3 600		2.19
			855	2.19
			2 745	2.19
			3 600	2.19
07/08/2025	19:00:07.673	200		2.195
			200	2.195
			200	2.195
07/08/2025	18:59:35.642	5 000		2.195
			5 000	2.195
			5 000	2.195
07/08/2025	18:59:35.610	500		2.195
			500	2.195
			500	2.195
07/08/2025	18:58:30.732	100		2.195
			100	2.195
			100	2.195
07/08/2025	18:57:57.553	900		2.19
			900	2.19
			900	2.19
07/08/2025	18:57:01.728	273		2.195
			273	2.195
			273	2.195
07/08/2025	18:56:26.787	307		2.195
			307	2.195
			307	2.195
07/08/2025	18:56:06.424	3 600		2.19
			3 600	2.19
			3 600	2.19
07/08/2025	18:55:58.468	2 000		2.195
			2 000	2.195
			2 000	2.195
07/08/2025	18:55:12.953	1 390		2.195
			1 390	2.195
			1 390	2.195
07/08/2025	18:54:43.032	10 645		2.19
			5 000	2.19
			10 645	2.19
			5 645	2.19
07/08/2025	18:54:04.603	3 339		2.19
			3 339	2.19
			3 339	2.19
07/08/2025	18:53:00.151	50		2.19
			50	2.19
			50	2.19
07/08/2025	18:52:56.474	4 576		2.19
			4 576	2.19
			4 576	2.19
07/08/2025	18:52:47.169	5 000		2.19
			5 000	2.19
			5 000	2.19
07/08/2025	18:52:23.929	200		2.185
			200	2.185
			200	2.185
07/08/2025	18:51:34.882	3 500		2.185
			3 500	2.185
			3 500	2.185
07/08/2025	18:50:26.779	665		2.185
			665	2.185
			665	2.185
07/08/2025	18:49:49.077	650		2.185
			650	2.185
			650	2.185
07/08/2025	18:49:31.303	100		2.19
			100	2.19
			100	2.19
07/08/2025	18:49:21.643	2 500		2.19
			2 500	2.19
			2 500	2.19
07/08/2025	18:48:44.529	100		2.19
			100	2.19
			100	2.19
07/08/2025	18:48:00.053	10 000		2.19
			3 690	2.19
			10 000	2.19
			2 000	2.19
			4 310	2.19
07/08/2025	18:47:50.230	690		2.19
			690	2.19
			690	2.19
07/08/2025	18:47:38.116	500		2.185
			500	2.185
			500	2.185
07/08/2025	18:47:15.359	5 000		2.185
			5 000	2.185
			5 000	2.185
07/08/2025	18:47:10.461	5 000		2.185
			5 000	2.185
			4 343	2.185
			657	2.185
07/08/2025	18:47:04.139	925		2.18
			925	2.18
			925	2.18
07/08/2025	18:46:17.533	100		2.185
			100	2.185
			100	2.185
07/08/2025	18:46:15.749	1 000		2.18
			1 000	2.18
			1 000	2.18
07/08/2025	18:45:41.345	500		2.185
			500	2.185
			500	2.185
07/08/2025	18:45:13.737	300		2.18
			300	2.18
			300	2.18
07/08/2025	18:45:05.884	5 000		2.185
			5 000	2.185
			5 000	2.185
07/08/2025	18:44:40.819	35		2.18
			35	2.18
			35	2.18
07/08/2025	18:44:09.148	5 000		2.185
			5 000	2.185
			5 000	2.185
07/08/2025	18:43:21.774	1 000		2.185
			1 000	2.185
			1 000	2.185
07/08/2025	18:43:16.072	155		2.185
			155	2.185
			155	2.185
07/08/2025	18:42:48.889	1 000		2.185
			1 000	2.185
			1 000	2.185
07/08/2025	18:42:45.264	4 000		2.185
			4 000	2.185
			4 000	2.185
07/08/2025	18:41:43.065	428		2.175
			428	2.175
			428	2.175
07/08/2025	18:41:42.271	950		2.185
			950	2.185
			950	2.185
07/08/2025	18:39:27.417	1 000		2.185
			1 000	2.185
			1 000	2.185
07/08/2025	18:38:41.229	999		2.185
			999	2.185
			999	2.185
07/08/2025	18:38:37.906	3 000		2.175
			3 000	2.175
			3 000	2.175
07/08/2025	18:38:22.670	1 139		2.185
			1 139	2.185
			1 139	2.185
07/08/2025	18:37:55.067	1 000		2.185
			1 000	2.185
			1 000	2.185
07/08/2025	18:37:55.057	2 500		2.185
			2 500	2.185
			2 500	2.185
07/08/2025	18:37:53.346	490		2.175
			490	2.175
			490	2.175
07/08/2025	18:37:45.790	1 000		2.175
			1 000	2.175
			1 000	2.175
07/08/2025	18:37:33.453	14 000		2.18
			4 000	2.18
			11 475	2.18
			10 000	2.18
			25	2.18
			2 500	2.18
07/08/2025	18:37:08.652	5 000		2.18
			5 000	2.18
			5 000	2.18
07/08/2025	18:36:58.287	4 587		2.18
			4 587	2.18
			4 587	2.18
07/08/2025	18:36:17.783	2 000		2.18
			2 000	2.18
			2 000	2.18
07/08/2025	18:35:46.705	100		2.18
			100	2.18
			100	2.18
07/08/2025	18:35:15.011	303		2.18
			303	2.18
			303	2.18
07/08/2025	18:35:10.589	5 743		2.175
			5 743	2.175
			5 000	2.175
			743	2.175
07/08/2025	18:35:10.035	500		2.18
			500	2.18
			500	2.18
07/08/2025	18:34:58.760	5 000		2.18
			5 000	2.18
			5 000	2.18
07/08/2025	18:34:46.101	2 293		2.18
			293	2.18
			2 293	2.18
			2 000	2.18
07/08/2025	18:34:26.460	969		2.18
			969	2.18
			969	2.18
07/08/2025	18:33:38.567	150		2.18
			150	2.18
			150	2.18
07/08/2025	18:33:10.981	110		2.18
			110	2.18
			110	2.18
07/08/2025	18:32:51.624	4 000		2.175
			4 000	2.175
			4 000	2.175
07/08/2025	18:32:47.755	1 300		2.18
			600	2.18
			700	2.18
			1 300	2.18
07/08/2025	18:32:00.201	500		2.18
			500	2.18
			500	2.18
07/08/2025	18:31:38.647	3 000		2.175
			3 000	2.175
			3 000	2.175
07/08/2025	18:31:04.609	5 000		2.175
			5 000	2.175
			5 000	2.175
07/08/2025	18:30:30.807	30		2.175
			30	2.175
			30	2.175
07/08/2025	18:30:09.594	5 000		2.175
			5 000	2.175
			5 000	2.175
07/08/2025	18:29:53.562	1 000		2.175
			1 000	2.175
			1 000	2.175
07/08/2025	18:29:42.345	1 000		2.165
			1 000	2.165
			1 000	2.165
07/08/2025	18:29:34.511	4 000		2.17
			3 900	2.17
			100	2.17
			4 000	2.17
07/08/2025	18:29:04.057	8 000		2.17
			1 000	2.17
			5 000	2.17
			2 000	2.17
			8 000	2.17
07/08/2025	18:28:55.477	500		2.17
			500	2.17
			500	2.17
07/08/2025	18:28:52.124	463		2.17
			463	2.17
			463	2.17
07/08/2025	18:28:47.518	2 000		2.165
			2 000	2.165
			2 000	2.165
07/08/2025	18:28:11.573	12 999		2.165
			11 999	2.165
			9 999	2.165
			1 000	2.165
			3 000	2.165
07/08/2025	18:27:54.983	5 000		2.16
			5 000	2.16
			5 000	2.16
07/08/2025	18:27:54.942	5 000		2.16
			5 000	2.16
			5 000	2.16
07/08/2025	18:27:45.173	300		2.16
			300	2.16
			300	2.16
07/08/2025	18:27:32.309	8 800		2.15
			1 000	2.15
			500	2.15
			1 876	2.15
			200	2.15
			100	2.15
			800	2.15
			4 324	2.15
			8 800	2.15
07/08/2025	18:27:24.243	1 000		2.15
			1 000	2.15
			1 000	2.15
07/08/2025	18:26:34.162	250		2.16
			250	2.16
			250	2.16
07/08/2025	18:26:17.369	920		2.16
			920	2.16
			920	2.16
07/08/2025	18:26:00.340	1 500		2.16
			559	2.16
			1 500	2.16
			941	2.16
07/08/2025	18:26:00.248	200		2.16
			200	2.16
			200	2.16
07/08/2025	18:25:31.234	1 999		2.155
			1 999	2.155
			1 999	2.155
07/08/2025	18:25:19.604	200		2.16
			200	2.16
			200	2.16
07/08/2025	18:24:51.736	1 300		2.155
			1 300	2.155
			1 300	2.155
07/08/2025	18:23:54.659	1 000		2.16
			1 000	2.16
			1 000	2.16
07/08/2025	18:23:36.131	1 200		2.155
			1 200	2.155
			1 200	2.155
07/08/2025	18:23:22.042	1 000		2.15
			930	2.15
			70	2.15
			1 000	2.15
07/08/2025	18:23:14.628	9 148		2.16
			9 148	2.16
			4 148	2.16
			5 000	2.16
07/08/2025	18:23:02.950	11		2.16
			11	2.16
			11	2.16
07/08/2025	18:21:55.691	500		2.16
			500	2.16
			500	2.16
07/08/2025	18:21:43.167	11 000		2.155
			11 000	2.155
			11 000	2.155
07/08/2025	18:21:36.240	16 852		2.15
			16 852	2.15
			5 000	2.15
			1 000	2.15
			6 852	2.15
			3 000	2.15
			1 000	2.15
07/08/2025	18:21:22.887	1 000		2.15
			1 000	2.15
			1 000	2.15
07/08/2025	18:21:14.858	3 000		2.15
			3 000	2.15
			3 000	2.15
07/08/2025	18:21:08.687	1 000		2.15
			1 000	2.15
			1 000	2.15
07/08/2025	18:20:31.212	800		2.15
			800	2.15
			800	2.15
07/08/2025	18:20:28.458	600		2.14
			600	2.14
			600	2.14
07/08/2025	18:20:25.427	50		2.15
			50	2.15
			50	2.15
07/08/2025	18:20:22.251	100		2.15
			100	2.15
			100	2.15
07/08/2025	18:20:22.178	135		2.14
			110	2.14
			25	2.14
			135	2.14
07/08/2025	18:20:17.864	400		2.15
			400	2.15
			400	2.15
07/08/2025	18:19:59.255	240		2.14
			240	2.14
			240	2.14
07/08/2025	18:19:29.279	250		2.14
			250	2.14
			250	2.14
07/08/2025	18:17:33.086	400		2.15
			400	2.15
			400	2.15
07/08/2025	18:17:26.138	500		2.15
			500	2.15
			500	2.15
07/08/2025	18:16:56.243	3 000		2.14
			3 000	2.14
			3 000	2.14
07/08/2025	18:16:38.206	2 500		2.15
			2 500	2.15
			2 500	2.15
07/08/2025	18:16:27.126	5 400		2.15
			5 400	2.15
			2 000	2.15
			3 400	2.15
07/08/2025	18:16:22.150	1 109		2.145
			1 109	2.145
			1 109	2.145
07/08/2025	18:16:12.411	2 500		2.145
			2 500	2.145
			2 500	2.145
07/08/2025	18:16:00.403	3 030		2.145
			3 030	2.145
			3 030	2.145
07/08/2025	18:15:39.260	900		2.145
			900	2.145
			900	2.145
07/08/2025	18:14:16.198	1 000		2.145
			1 000	2.145
			1 000	2.145
07/08/2025	18:13:48.686	1 500		2.14
			1 500	2.14
			1 500	2.14
07/08/2025	18:13:16.564	1 500		2.135
			1 500	2.135
			1 500	2.135
07/08/2025	18:12:24.914	7 000		2.135
			4 488	2.135
			7 000	2.135
			2 512	2.135
07/08/2025	18:12:24.400	95		2.145
			95	2.145
			95	2.145
07/08/2025	18:12:19.618	5 000		2.135
			5 000	2.135
			5 000	2.135
07/08/2025	18:11:53.799	2 000		2.135
			2 000	2.135
			2 000	2.135
07/08/2025	18:11:12.126	364		2.135
			364	2.135
			212	2.135
			152	2.135
07/08/2025	18:11:06.126	500		2.145
			500	2.145
			500	2.145
07/08/2025	18:10:56.519	300		2.145
			300	2.145
			300	2.145
07/08/2025	18:10:55.506	1 000		2.145
			1 000	2.145
			1 000	2.145
07/08/2025	18:10:49.894	5 000		2.145
			5 000	2.145
			5 000	2.145
07/08/2025	18:09:57.489	500		2.145
			500	2.145
			500	2.145
07/08/2025	18:09:42.129	570		2.145
			570	2.145
			570	2.145
07/08/2025	18:09:13.345	6 300		2.135
			6 300	2.135
			2 300	2.135
			2 500	2.135
			1 500	2.135

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: 1 658.00
Ask: 1 661.50
Volume: 124 142
-6.05%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 20:37:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice