DroneShield Limited
- Information
- Last
- Buy
- Sell
5560
2506
1.884
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 18:42:28.015 | 6 000 | 1.884 | |
| 6 000 | 1.884 | |||
| 6 000 | 1.884 | |||
| 06/11/2025 | 18:42:18.212 | 185 | 1.896 | |
| 185 | 1.896 | |||
| 185 | 1.896 | |||
| 06/11/2025 | 18:42:08.365 | 400 | 1.884 | |
| 400 | 1.884 | |||
| 400 | 1.884 | |||
| 06/11/2025 | 18:42:02.864 | 3 | 1.884 | |
| 3 | 1.884 | |||
| 3 | 1.884 | |||
| 06/11/2025 | 18:41:59.535 | 500 | 1.898 | |
| 500 | 1.898 | |||
| 500 | 1.898 | |||
| 06/11/2025 | 18:41:59.427 | 200 | 1.898 | |
| 200 | 1.898 | |||
| 200 | 1.898 | |||
| 06/11/2025 | 18:41:51.099 | 1 | 1.898 | |
| 1 | 1.898 | |||
| 1 | 1.898 | |||
| 06/11/2025 | 18:41:50.194 | 10 | 1.898 | |
| 10 | 1.898 | |||
| 10 | 1.898 | |||
| 06/11/2025 | 18:41:47.254 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 18:41:44.378 | 5 000 | 1.884 | |
| 5 000 | 1.884 | |||
| 5 000 | 1.884 | |||
| 06/11/2025 | 18:41:44.024 | 400 | 1.898 | |
| 400 | 1.898 | |||
| 400 | 1.898 | |||
| 06/11/2025 | 18:41:20.806 | 2 | 1.898 | |
| 2 | 1.898 | |||
| 2 | 1.898 | |||
| 06/11/2025 | 18:41:18.802 | 35 | 1.884 | |
| 35 | 1.884 | |||
| 35 | 1.884 | |||
| 06/11/2025 | 18:41:16.733 | 600 | 1.898 | |
| 600 | 1.898 | |||
| 600 | 1.898 | |||
| 06/11/2025 | 18:41:08.866 | 400 | 1.884 | |
| 400 | 1.884 | |||
| 400 | 1.884 | |||
| 06/11/2025 | 18:41:05.228 | 5 000 | 1.884 | |
| 5 000 | 1.884 | |||
| 999 | 1.884 | |||
| 1 947 | 1.884 | |||
| 1 057 | 1.884 | |||
| 997 | 1.884 | |||
| 06/11/2025 | 18:40:52.671 | 500 | 1.898 | |
| 500 | 1.898 | |||
| 500 | 1.898 | |||
| 06/11/2025 | 18:40:49.533 | 36 | 1.884 | |
| 36 | 1.884 | |||
| 36 | 1.884 | |||
| 06/11/2025 | 18:40:45.286 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 18:40:30.900 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 18:40:26.415 | 14 340 | 1.884 | |
| 1 000 | 1.884 | |||
| 1 500 | 1.884 | |||
| 3 000 | 1.884 | |||
| 11 340 | 1.884 | |||
| 500 | 1.884 | |||
| 1 500 | 1.884 | |||
| 3 390 | 1.884 | |||
| 2 250 | 1.884 | |||
| 500 | 1.884 | |||
| 200 | 1.884 | |||
| 1 000 | 1.884 | |||
| 2 500 | 1.884 | |||
| 06/11/2025 | 18:40:23.571 | 13 611 | 1.89 | |
| 1 400 | 1.89 | |||
| 1 000 | 1.89 | |||
| 585 | 1.89 | |||
| 11 626 | 1.89 | |||
| 300 | 1.89 | |||
| 5 000 | 1.89 | |||
| 111 | 1.89 | |||
| 100 | 1.89 | |||
| 5 000 | 1.89 | |||
| 100 | 1.89 | |||
| 2 000 | 1.89 | |||
| 06/11/2025 | 18:40:11.591 | 38 233 | 1.892 | |
| 5 000 | 1.892 | |||
| 1 | 1.892 | |||
| 1 000 | 1.892 | |||
| 2 462 | 1.892 | |||
| 300 | 1.892 | |||
| 10 000 | 1.892 | |||
| 1 000 | 1.892 | |||
| 300 | 1.892 | |||
| 17 095 | 1.892 | |||
| 42 | 1.892 | |||
| 2 490 | 1.892 | |||
| 2 500 | 1.892 | |||
| 500 | 1.892 | |||
| 1 500 | 1.892 | |||
| 9 000 | 1.892 | |||
| 138 | 1.892 | |||
| 700 | 1.892 | |||
| 500 | 1.892 | |||
| 500 | 1.892 | |||
| 20 000 | 1.892 | |||
| 250 | 1.892 | |||
| 210 | 1.892 | |||
| 888 | 1.892 | |||
| 90 | 1.892 | |||
| 06/11/2025 | 18:40:03.192 | 64 846 | 1.90 | |
| 1 500 | 1.90 | |||
| 1 000 | 1.90 | |||
| 60 | 1.90 | |||
| 700 | 1.90 | |||
| 100 | 1.90 | |||
| 26 | 1.90 | |||
| 1 388 | 1.90 | |||
| 150 | 1.90 | |||
| 2 000 | 1.90 | |||
| 300 | 1.90 | |||
| 250 | 1.90 | |||
| 600 | 1.90 | |||
| 3 000 | 1.90 | |||
| 700 | 1.90 | |||
| 800 | 1.90 | |||
| 1 000 | 1.90 | |||
| 200 | 1.90 | |||
| 1 000 | 1.90 | |||
| 100 | 1.90 | |||
| 50 | 1.90 | |||
| 150 | 1.90 | |||
| 200 | 1.90 | |||
| 300 | 1.90 | |||
| 4 000 | 1.90 | |||
| 500 | 1.90 | |||
| 5 000 | 1.90 | |||
| 400 | 1.90 | |||
| 3 000 | 1.90 | |||
| 250 | 1.90 | |||
| 100 | 1.90 | |||
| 50 | 1.90 | |||
| 2 000 | 1.90 | |||
| 10 000 | 1.90 | |||
| 530 | 1.90 | |||
| 200 | 1.90 | |||
| 1 200 | 1.90 | |||
| 50 | 1.90 | |||
| 1 000 | 1.90 | |||
| 560 | 1.90 | |||
| 500 | 1.90 | |||
| 100 | 1.90 | |||
| 52 | 1.90 | |||
| 100 | 1.90 | |||
| 1 000 | 1.90 | |||
| 50 | 1.90 | |||
| 700 | 1.90 | |||
| 300 | 1.90 | |||
| 100 | 1.90 | |||
| 1 000 | 1.90 | |||
| 100 | 1.90 | |||
| 54 | 1.90 | |||
| 15 | 1.90 | |||
| 250 | 1.90 | |||
| 100 | 1.90 | |||
| 1 000 | 1.90 | |||
| 526 | 1.90 | |||
| 550 | 1.90 | |||
| 1 500 | 1.90 | |||
| 3 000 | 1.90 | |||
| 220 | 1.90 | |||
| 1 000 | 1.90 | |||
| 5 000 | 1.90 | |||
| 10 000 | 1.90 | |||
| 30 | 1.90 | |||
| 500 | 1.90 | |||
| 21 000 | 1.90 | |||
| 300 | 1.90 | |||
| 145 | 1.90 | |||
| 640 | 1.90 | |||
| 32 846 | 1.90 | |||
| 500 | 1.90 | |||
| 100 | 1.90 | |||
| 2 000 | 1.90 | |||
| 06/11/2025 | 18:39:37.462 | 29 500 | 1.902 | |
| 9 500 | 1.902 | |||
| 25 500 | 1.902 | |||
| 20 000 | 1.902 | |||
| 4 000 | 1.902 | |||
| 06/11/2025 | 18:39:32.707 | 6 000 | 1.904 | |
| 6 000 | 1.904 | |||
| 6 000 | 1.904 | |||
| 06/11/2025 | 18:39:26.206 | 7 850 | 1.904 | |
| 2 500 | 1.904 | |||
| 6 850 | 1.904 | |||
| 4 000 | 1.904 | |||
| 850 | 1.904 | |||
| 500 | 1.904 | |||
| 1 000 | 1.904 | |||
| 06/11/2025 | 18:38:45.399 | 7 500 | 1.904 | |
| 1 500 | 1.904 | |||
| 6 000 | 1.904 | |||
| 7 500 | 1.904 | |||
| 06/11/2025 | 18:38:30.243 | 425 | 1.904 | |
| 425 | 1.904 | |||
| 425 | 1.904 | |||
| 06/11/2025 | 18:38:13.108 | 2 083 | 1.904 | |
| 1 900 | 1.904 | |||
| 183 | 1.904 | |||
| 2 083 | 1.904 | |||
| 06/11/2025 | 18:38:06.218 | 5 500 | 1.918 | |
| 1 500 | 1.918 | |||
| 4 000 | 1.918 | |||
| 5 500 | 1.918 | |||
| 06/11/2025 | 18:37:41.968 | 3 000 | 1.918 | |
| 3 000 | 1.918 | |||
| 3 000 | 1.918 | |||
| 06/11/2025 | 18:37:32.432 | 26 732 | 1.904 | |
| 3 500 | 1.904 | |||
| 400 | 1.904 | |||
| 100 | 1.904 | |||
| 175 | 1.904 | |||
| 1 834 | 1.904 | |||
| 300 | 1.904 | |||
| 750 | 1.904 | |||
| 1 000 | 1.904 | |||
| 24 898 | 1.904 | |||
| 659 | 1.904 | |||
| 450 | 1.904 | |||
| 15 000 | 1.904 | |||
| 4 398 | 1.904 | |||
| 06/11/2025 | 18:37:24.781 | 32 194 | 1.91 | |
| 1 500 | 1.91 | |||
| 30 | 1.91 | |||
| 753 | 1.91 | |||
| 350 | 1.91 | |||
| 3 000 | 1.91 | |||
| 1 000 | 1.91 | |||
| 500 | 1.91 | |||
| 200 | 1.91 | |||
| 1 000 | 1.91 | |||
| 400 | 1.91 | |||
| 1 000 | 1.91 | |||
| 300 | 1.91 | |||
| 997 | 1.91 | |||
| 2 000 | 1.91 | |||
| 1 500 | 1.91 | |||
| 1 000 | 1.91 | |||
| 28 | 1.91 | |||
| 200 | 1.91 | |||
| 800 | 1.91 | |||
| 27 884 | 1.91 | |||
| 2 574 | 1.91 | |||
| 500 | 1.91 | |||
| 100 | 1.91 | |||
| 2 282 | 1.91 | |||
| 990 | 1.91 | |||
| 2 000 | 1.91 | |||
| 1 500 | 1.91 | |||
| 6 000 | 1.91 | |||
| 2 000 | 1.91 | |||
| 2 000 | 1.91 | |||
| 06/11/2025 | 18:36:29.736 | 12 116 | 1.922 | |
| 15 | 1.922 | |||
| 2 000 | 1.922 | |||
| 10 000 | 1.922 | |||
| 1 | 1.922 | |||
| 12 116 | 1.922 | |||
| 100 | 1.922 | |||
| 06/11/2025 | 18:35:36.006 | 6 000 | 1.928 | |
| 6 000 | 1.928 | |||
| 6 000 | 1.928 | |||
| 06/11/2025 | 18:35:24.200 | 6 000 | 1.93 | |
| 6 000 | 1.93 | |||
| 6 000 | 1.93 | |||
| 06/11/2025 | 18:35:21.939 | 1 | 1.928 | |
| 1 | 1.928 | |||
| 1 | 1.928 | |||
| 06/11/2025 | 18:35:20.933 | 10 | 1.928 | |
| 10 | 1.928 | |||
| 10 | 1.928 | |||
| 06/11/2025 | 18:35:18.948 | 30 | 1.924 | |
| 30 | 1.924 | |||
| 30 | 1.924 | |||
| 06/11/2025 | 18:35:18.367 | 420 | 1.924 | |
| 1 | 1.924 | |||
| 419 | 1.924 | |||
| 420 | 1.924 | |||
| 06/11/2025 | 18:35:12.197 | 35 200 | 1.924 | |
| 1 000 | 1.924 | |||
| 1 000 | 1.924 | |||
| 2 574 | 1.924 | |||
| 6 000 | 1.924 | |||
| 35 000 | 1.924 | |||
| 500 | 1.924 | |||
| 100 | 1.924 | |||
| 200 | 1.924 | |||
| 20 766 | 1.924 | |||
| 1 000 | 1.924 | |||
| 10 | 1.924 | |||
| 2 000 | 1.924 | |||
| 250 | 1.924 | |||
| 06/11/2025 | 18:33:10.111 | 6 000 | 1.936 | |
| 6 000 | 1.936 | |||
| 6 000 | 1.936 | |||
| 06/11/2025 | 18:33:06.795 | 5 000 | 1.936 | |
| 5 000 | 1.936 | |||
| 5 000 | 1.936 | |||
| 06/11/2025 | 18:33:03.380 | 5 000 | 1.936 | |
| 500 | 1.936 | |||
| 4 500 | 1.936 | |||
| 5 000 | 1.936 | |||
| 06/11/2025 | 18:32:52.654 | 5 000 | 1.948 | |
| 5 000 | 1.948 | |||
| 5 000 | 1.948 | |||
| 06/11/2025 | 18:32:37.128 | 6 500 | 1.94 | |
| 6 500 | 1.94 | |||
| 6 500 | 1.94 | |||
| 06/11/2025 | 18:32:29.463 | 2 388 | 1.938 | |
| 1 500 | 1.938 | |||
| 2 388 | 1.938 | |||
| 888 | 1.938 | |||
| 06/11/2025 | 18:32:26.093 | 2 971 | 1.94 | |
| 2 971 | 1.94 | |||
| 2 574 | 1.94 | |||
| 397 | 1.94 | |||
| 06/11/2025 | 18:31:12.978 | 1 500 | 1.948 | |
| 1 500 | 1.948 | |||
| 1 500 | 1.948 | |||
| 06/11/2025 | 18:31:12.795 | 100 | 1.948 | |
| 100 | 1.948 | |||
| 100 | 1.948 | |||
| 06/11/2025 | 18:30:55.568 | 4 388 | 1.94 | |
| 2 000 | 1.94 | |||
| 2 388 | 1.94 | |||
| 4 388 | 1.94 | |||
| 06/11/2025 | 18:30:26.465 | 2 500 | 1.948 | |
| 2 500 | 1.948 | |||
| 2 500 | 1.948 | |||
| 06/11/2025 | 18:29:39.760 | 1 500 | 1.948 | |
| 1 500 | 1.948 | |||
| 1 500 | 1.948 | |||
| 06/11/2025 | 18:29:36.753 | 500 | 1.94 | |
| 500 | 1.94 | |||
| 500 | 1.94 | |||
| 06/11/2025 | 18:29:14.505 | 350 | 1.948 | |
| 350 | 1.948 | |||
| 350 | 1.948 | |||
| 06/11/2025 | 18:29:06.780 | 500 | 1.94 | |
| 500 | 1.94 | |||
| 500 | 1.94 | |||
| 06/11/2025 | 18:28:41.888 | 700 | 1.948 | |
| 700 | 1.948 | |||
| 700 | 1.948 | |||
| 06/11/2025 | 18:28:22.713 | 500 | 1.948 | |
| 500 | 1.948 | |||
| 500 | 1.948 | |||
| 06/11/2025 | 18:28:11.312 | 50 | 1.948 | |
| 50 | 1.948 | |||
| 50 | 1.948 | |||
| 06/11/2025 | 18:28:07.288 | 909 | 1.948 | |
| 909 | 1.948 | |||
| 909 | 1.948 | |||
| 06/11/2025 | 18:27:49.233 | 1 000 | 1.948 | |
| 1 000 | 1.948 | |||
| 101 | 1.948 | |||
| 899 | 1.948 | |||
| 06/11/2025 | 18:27:28.559 | 500 | 1.948 | |
| 500 | 1.948 | |||
| 500 | 1.948 | |||
| 06/11/2025 | 18:26:53.265 | 1 537 | 1.936 | |
| 1 537 | 1.936 | |||
| 1 537 | 1.936 | |||
| 06/11/2025 | 18:26:52.445 | 1 500 | 1.946 | |
| 1 500 | 1.946 | |||
| 1 500 | 1.946 | |||
| 06/11/2025 | 18:26:49.510 | 1 500 | 1.946 | |
| 1 500 | 1.946 | |||
| 1 500 | 1.946 | |||
| 06/11/2025 | 18:26:41.442 | 400 | 1.948 | |
| 400 | 1.948 | |||
| 400 | 1.948 | |||
| 06/11/2025 | 18:25:44.237 | 300 | 1.948 | |
| 300 | 1.948 | |||
| 300 | 1.948 | |||
| 06/11/2025 | 18:25:29.456 | 587 | 1.948 | |
| 587 | 1.948 | |||
| 587 | 1.948 | |||
| 06/11/2025 | 18:25:06.190 | 2 500 | 1.936 | |
| 899 | 1.936 | |||
| 1 601 | 1.936 | |||
| 2 500 | 1.936 | |||
| 06/11/2025 | 18:24:57.893 | 400 | 1.936 | |
| 400 | 1.936 | |||
| 400 | 1.936 | |||
| 06/11/2025 | 18:24:44.683 | 128 | 1.948 | |
| 128 | 1.948 | |||
| 128 | 1.948 | |||
| 06/11/2025 | 18:23:45.753 | 1 796 | 1.948 | |
| 888 | 1.948 | |||
| 888 | 1.948 | |||
| 20 | 1.948 | |||
| 1 796 | 1.948 | |||
| 06/11/2025 | 18:23:10.114 | 3 112 | 1.936 | |
| 3 112 | 1.936 | |||
| 3 112 | 1.936 | |||
| 06/11/2025 | 18:23:03.860 | 6 888 | 1.936 | |
| 6 000 | 1.936 | |||
| 888 | 1.936 | |||
| 6 888 | 1.936 | |||
| 06/11/2025 | 18:22:43.790 | 500 | 1.948 | |
| 500 | 1.948 | |||
| 500 | 1.948 | |||
| 06/11/2025 | 18:22:14.065 | 1 200 | 1.936 | |
| 888 | 1.936 | |||
| 312 | 1.936 | |||
| 1 200 | 1.936 | |||
| 06/11/2025 | 18:22:08.426 | 18 000 | 1.948 | |
| 888 | 1.948 | |||
| 17 112 | 1.948 | |||
| 18 000 | 1.948 | |||
| 06/11/2025 | 18:21:39.906 | 12 000 | 1.948 | |
| 12 000 | 1.948 | |||
| 12 000 | 1.948 | |||
| 06/11/2025 | 18:21:30.877 | 1 474 | 1.936 | |
| 1 474 | 1.936 | |||
| 1 474 | 1.936 | |||
| 06/11/2025 | 18:21:05.665 | 159 | 1.936 | |
| 159 | 1.936 | |||
| 159 | 1.936 | |||
| 06/11/2025 | 18:21:03.462 | 20 | 1.936 | |
| 20 | 1.936 | |||
| 20 | 1.936 | |||
| 06/11/2025 | 18:20:54.136 | 160 | 1.948 | |
| 160 | 1.948 | |||
| 160 | 1.948 | |||
| 06/11/2025 | 18:20:32.441 | 6 000 | 1.936 | |
| 6 000 | 1.936 | |||
| 1 500 | 1.936 | |||
| 4 500 | 1.936 | |||
| 06/11/2025 | 18:20:24.767 | 1 200 | 1.936 | |
| 1 200 | 1.936 | |||
| 1 200 | 1.936 | |||
| 06/11/2025 | 18:20:22.694 | 76 | 1.948 | |
| 76 | 1.948 | |||
| 76 | 1.948 | |||
| 06/11/2025 | 18:20:21.471 | 5 000 | 1.948 | |
| 284 | 1.948 | |||
| 5 000 | 1.948 | |||
| 4 716 | 1.948 | |||
| 06/11/2025 | 18:20:21.385 | 40 | 1.94 | |
| 40 | 1.94 | |||
| 40 | 1.94 | |||
| 06/11/2025 | 18:20:13.582 | 9 676 | 1.94 | |
| 888 | 1.94 | |||
| 5 588 | 1.94 | |||
| 9 676 | 1.94 | |||
| 3 200 | 1.94 | |||
| 06/11/2025 | 18:20:09.637 | 370 | 1.948 | |
| 370 | 1.948 | |||
| 370 | 1.948 | |||
| 06/11/2025 | 18:20:04.204 | 9 000 | 1.948 | |
| 9 000 | 1.948 | |||
| 9 000 | 1.948 | |||
| 06/11/2025 | 18:19:51.875 | 68 | 1.948 | |
| 68 | 1.948 | |||
| 68 | 1.948 | |||
| 06/11/2025 | 18:19:07.400 | 1 000 | 1.948 | |
| 1 000 | 1.948 | |||
| 1 000 | 1.948 | |||
| 06/11/2025 | 18:18:57.522 | 350 | 1.948 | |
| 350 | 1.948 | |||
| 350 | 1.948 | |||
| 06/11/2025 | 18:18:56.438 | 550 | 1.948 | |
| 550 | 1.948 | |||
| 550 | 1.948 | |||
| 06/11/2025 | 18:18:48.355 | 800 | 1.94 | |
| 800 | 1.94 | |||
| 800 | 1.94 | |||
| 06/11/2025 | 18:18:46.549 | 750 | 1.94 | |
| 750 | 1.94 | |||
| 750 | 1.94 | |||
| 06/11/2025 | 18:18:27.465 | 75 | 1.948 | |
| 75 | 1.948 | |||
| 75 | 1.948 | |||
| 06/11/2025 | 18:17:56.371 | 200 | 1.936 | |
| 200 | 1.936 | |||
| 200 | 1.936 | |||
| 06/11/2025 | 18:17:49.970 | 300 | 1.936 | |
| 300 | 1.936 | |||
| 300 | 1.936 | |||
| 06/11/2025 | 18:17:02.238 | 4 000 | 1.948 | |
| 4 000 | 1.948 | |||
| 4 000 | 1.948 | |||
| 06/11/2025 | 18:16:32.939 | 831 | 1.936 | |
| 831 | 1.936 | |||
| 831 | 1.936 | |||
| 06/11/2025 | 18:16:30.533 | 100 | 1.948 | |
| 100 | 1.948 | |||
| 100 | 1.948 | |||
| 06/11/2025 | 18:16:04.969 | 1 100 | 1.948 | |
| 1 100 | 1.948 | |||
| 1 100 | 1.948 | |||
| 06/11/2025 | 18:15:48.117 | 1 600 | 1.936 | |
| 1 600 | 1.936 | |||
| 1 600 | 1.936 | |||
| 06/11/2025 | 18:15:38.254 | 150 | 1.936 | |
| 150 | 1.936 | |||
| 150 | 1.936 | |||
| 06/11/2025 | 18:15:02.089 | 500 | 1.948 | |
| 500 | 1.948 | |||
| 500 | 1.948 | |||
| 06/11/2025 | 18:14:47.056 | 500 | 1.936 | |
| 500 | 1.936 | |||
| 500 | 1.936 | |||
| 06/11/2025 | 18:14:39.032 | 12 000 | 1.94 | |
| 12 000 | 1.94 | |||
| 12 000 | 1.94 | |||
| 06/11/2025 | 18:14:32.892 | 600 | 1.938 | |
| 600 | 1.938 | |||
| 600 | 1.938 | |||
| 06/11/2025 | 18:14:10.897 | 68 | 1.938 | |
| 68 | 1.938 | |||
| 68 | 1.938 | |||
| 06/11/2025 | 18:14:04.957 | 1 000 | 1.936 | |
| 1 000 | 1.936 | |||
| 1 000 | 1.936 | |||
| 06/11/2025 | 18:13:39.019 | 50 | 1.936 | |
| 50 | 1.936 | |||
| 50 | 1.936 | |||
| 06/11/2025 | 18:13:31.179 | 4 000 | 1.936 | |
| 4 000 | 1.936 | |||
| 4 000 | 1.936 | |||
| 06/11/2025 | 18:13:22.581 | 1 000 | 1.936 | |
| 1 000 | 1.936 | |||
| 1 000 | 1.936 | |||
| 06/11/2025 | 18:13:21.527 | 500 | 1.938 | |
| 500 | 1.938 | |||
| 500 | 1.938 | |||
| 06/11/2025 | 18:13:21.224 | 1 500 | 1.938 | |
| 1 500 | 1.938 | |||
| 1 500 | 1.938 | |||
| 06/11/2025 | 18:13:10.485 | 110 | 1.938 | |
| 110 | 1.938 | |||
| 110 | 1.938 | |||
| 06/11/2025 | 18:13:07.297 | 1 600 | 1.936 | |
| 1 600 | 1.936 | |||
| 1 600 | 1.936 | |||
| 06/11/2025 | 18:12:34.609 | 51 | 1.938 | |
| 51 | 1.938 | |||
| 51 | 1.938 | |||
| 06/11/2025 | 18:12:17.210 | 2 000 | 1.936 | |
| 2 000 | 1.936 | |||
| 2 000 | 1.936 | |||
| 06/11/2025 | 18:12:04.372 | 150 | 1.938 | |
| 150 | 1.938 | |||
| 150 | 1.938 | |||
| 06/11/2025 | 18:12:04.263 | 50 | 1.936 | |
| 50 | 1.936 | |||
| 50 | 1.936 | |||
| 06/11/2025 | 18:11:52.354 | 250 | 1.938 | |
| 250 | 1.938 | |||
| 250 | 1.938 | |||
| 06/11/2025 | 18:11:50.869 | 500 | 1.938 | |
| 500 | 1.938 | |||
| 500 | 1.938 | |||
| 06/11/2025 | 18:11:50.101 | 333 | 1.936 | |
| 333 | 1.936 | |||
| 333 | 1.936 | |||
| 06/11/2025 | 18:11:48.414 | 1 000 | 1.936 | |
| 1 000 | 1.936 | |||
| 1 000 | 1.936 | |||
| 06/11/2025 | 18:11:29.376 | 1 000 | 1.938 | |
| 1 000 | 1.938 | |||
| 1 000 | 1.938 | |||
| 06/11/2025 | 18:11:23.301 | 1 000 | 1.936 | |
| 1 000 | 1.936 | |||
| 1 000 | 1.936 | |||
| 06/11/2025 | 18:11:20.430 | 6 000 | 1.936 | |
| 1 000 | 1.936 | |||
| 5 000 | 1.936 | |||
| 6 000 | 1.936 | |||
| 06/11/2025 | 18:10:43.047 | 500 | 1.936 | |
| 500 | 1.936 | |||
| 500 | 1.936 | |||
| 06/11/2025 | 18:10:33.573 | 315 | 1.936 | |
| 315 | 1.936 | |||
| 315 | 1.936 | |||
| 06/11/2025 | 18:10:27.719 | 700 | 1.936 | |
| 700 | 1.936 | |||
| 700 | 1.936 | |||
| 06/11/2025 | 18:09:52.575 | 1 500 | 1.948 | |
| 1 500 | 1.948 | |||
| 1 500 | 1.948 | |||
| 06/11/2025 | 18:09:50.440 | 200 | 1.936 | |
| 200 | 1.936 | |||
| 200 | 1.936 | |||
| 06/11/2025 | 18:09:30.000 | 564 | 1.936 | |
| 564 | 1.936 | |||
| 564 | 1.936 | |||
| 06/11/2025 | 18:09:28.269 | 9 700 | 1.94 | |
| 1 000 | 1.94 | |||
| 5 400 | 1.94 | |||
| 600 | 1.94 | |||
| 200 | 1.94 | |||
| 1 000 | 1.94 | |||
| 8 700 | 1.94 | |||
| 300 | 1.94 | |||
| 750 | 1.94 | |||
| 400 | 1.94 | |||
| 800 | 1.94 | |||
| 250 | 1.94 | |||
| 06/11/2025 | 18:09:17.973 | 6 000 | 1.942 | |
| 6 000 | 1.942 | |||
| 6 000 | 1.942 | |||
| 06/11/2025 | 18:09:01.873 | 2 775 | 1.942 | |
| 62 | 1.942 | |||
| 33 | 1.942 | |||
| 2 713 | 1.942 | |||
| 2 742 | 1.942 | |||
| 06/11/2025 | 18:08:38.823 | 6 000 | 1.942 | |
| 6 000 | 1.942 | |||
| 6 000 | 1.942 | |||
| 06/11/2025 | 18:08:20.074 | 3 000 | 1.942 | |
| 3 000 | 1.942 | |||
| 3 000 | 1.942 | |||
| 06/11/2025 | 18:08:19.398 | 2 000 | 1.942 | |
| 2 000 | 1.942 | |||
| 2 000 | 1.942 | |||
| 06/11/2025 | 18:08:05.155 | 1 600 | 1.942 | |
| 1 600 | 1.942 | |||
| 1 600 | 1.942 | |||
| 06/11/2025 | 18:08:00.080 | 22 208 | 1.944 | |
| 300 | 1.944 | |||
| 17 408 | 1.944 | |||
| 500 | 1.944 | |||
| 420 | 1.944 | |||
| 888 | 1.944 | |||
| 4 000 | 1.944 | |||
| 15 000 | 1.944 | |||
| 5 000 | 1.944 | |||
| 900 | 1.944 | |||
| 06/11/2025 | 18:06:57.059 | 6 000 | 1.946 | |
| 6 000 | 1.946 | |||
| 6 000 | 1.946 | |||
| 06/11/2025 | 18:06:41.859 | 140 | 1.946 | |
| 140 | 1.946 | |||
| 140 | 1.946 | |||
| 06/11/2025 | 18:06:16.760 | 200 | 1.948 | |
| 200 | 1.948 | |||
| 200 | 1.948 | |||
| 06/11/2025 | 18:06:03.225 | 200 | 1.948 | |
| 200 | 1.948 | |||
| 200 | 1.948 | |||
| 06/11/2025 | 18:05:20.727 | 10 | 1.948 | |
| 10 | 1.948 | |||
| 10 | 1.948 | |||
| 06/11/2025 | 18:05:19.222 | 300 | 1.946 | |
| 300 | 1.946 | |||
| 300 | 1.946 | |||
| 06/11/2025 | 18:04:39.055 | 2 000 | 1.946 | |
| 2 000 | 1.946 | |||
| 2 000 | 1.946 | |||
| 06/11/2025 | 18:04:33.370 | 8 000 | 1.946 | |
| 6 000 | 1.946 | |||
| 8 000 | 1.946 | |||
| 2 000 | 1.946 | |||
| 06/11/2025 | 18:04:14.371 | 22 | 1.946 | |
| 22 | 1.946 | |||
| 22 | 1.946 | |||
| 06/11/2025 | 18:03:40.290 | 1 000 | 1.946 | |
| 1 000 | 1.946 | |||
| 1 000 | 1.946 | |||
| 06/11/2025 | 18:03:36.592 | 130 | 1.946 | |
| 130 | 1.946 | |||
| 130 | 1.946 | |||
| 06/11/2025 | 18:03:28.858 | 110 | 1.948 | |
| 110 | 1.948 | |||
| 110 | 1.948 | |||
| 06/11/2025 | 18:02:50.430 | 250 | 1.948 | |
| 250 | 1.948 | |||
| 250 | 1.948 | |||
| 06/11/2025 | 18:02:36.987 | 467 | 1.948 | |
| 467 | 1.948 | |||
| 467 | 1.948 | |||
| 06/11/2025 | 18:02:36.818 | 3 000 | 1.946 | |
| 3 000 | 1.946 | |||
| 3 000 | 1.946 | |||
| 06/11/2025 | 18:02:26.956 | 275 | 1.946 | |
| 275 | 1.946 | |||
| 275 | 1.946 | |||
| 06/11/2025 | 18:02:12.240 | 300 | 1.948 | |
| 300 | 1.948 | |||
| 300 | 1.948 | |||
| 06/11/2025 | 18:02:07.436 | 500 | 1.946 | |
| 500 | 1.946 | |||
| 500 | 1.946 | |||
| 06/11/2025 | 18:01:51.580 | 20 696 | 1.946 | |
| 500 | 1.946 | |||
| 200 | 1.946 | |||
| 421 | 1.946 | |||
| 260 | 1.946 | |||
| 2 170 | 1.946 | |||
| 486 | 1.946 | |||
| 1 750 | 1.946 | |||
| 5 000 | 1.946 | |||
| 30 | 1.946 | |||
| 1 000 | 1.946 | |||
| 1 800 | 1.946 | |||
| 15 436 | 1.946 | |||
| 1 000 | 1.946 | |||
| 187 | 1.946 | |||
| 10 000 | 1.946 | |||
| 1 042 | 1.946 | |||
| 110 | 1.946 | |||
| 06/11/2025 | 18:01:31.071 | 59 621 | 1.95 | |
| 500 | 1.95 | |||
| 256 | 1.95 | |||
| 5 000 | 1.95 | |||
| 1 500 | 1.95 | |||
| 700 | 1.95 | |||
| 1 000 | 1.95 | |||
| 100 | 1.95 | |||
| 300 | 1.95 | |||
| 3 400 | 1.95 | |||
| 500 | 1.95 | |||
| 500 | 1.95 | |||
| 5 125 | 1.95 | |||
| 250 | 1.95 | |||
| 380 | 1.95 | |||
| 500 | 1.95 | |||
| 1 000 | 1.95 | |||
| 100 | 1.95 | |||
| 130 | 1.95 | |||
| 400 | 1.95 | |||
| 52 | 1.95 | |||
| 250 | 1.95 | |||
| 5 000 | 1.95 | |||
| 1 000 | 1.95 | |||
| 100 | 1.95 | |||
| 1 000 | 1.95 | |||
| 178 | 1.95 | |||
| 100 | 1.95 | |||
| 500 | 1.95 | |||
| 50 | 1.95 | |||
| 250 | 1.95 | |||
| 2 000 | 1.95 | |||
| 50 | 1.95 | |||
| 17 200 | 1.95 | |||
| 100 | 1.95 | |||
| 390 | 1.95 | |||
| 250 | 1.95 | |||
| 1 790 | 1.95 | |||
| 400 | 1.95 | |||
| 150 | 1.95 | |||
| 42 421 | 1.95 | |||
| 500 | 1.95 | |||
| 1 500 | 1.95 | |||
| 100 | 1.95 | |||
| 150 | 1.95 | |||
| 503 | 1.95 | |||
| 100 | 1.95 | |||
| 10 000 | 1.95 | |||
| 40 | 1.95 | |||
| 200 | 1.95 | |||
| 1 000 | 1.95 | |||
| 2 000 | 1.95 | |||
| 100 | 1.95 | |||
| 200 | 1.95 | |||
| 500 | 1.95 | |||
| 500 | 1.95 | |||
| 100 | 1.95 | |||
| 1 000 | 1.95 | |||
| 300 | 1.95 | |||
| 2 | 1.95 | |||
| 750 | 1.95 | |||
| 1 000 | 1.95 | |||
| 100 | 1.95 | |||
| 500 | 1.95 | |||
| 2 500 | 1.95 | |||
| 500 | 1.95 | |||
| 25 | 1.95 | |||
| 200 | 1.95 | |||
| 06/11/2025 | 18:00:07.982 | 6 000 | 1.954 | |
| 6 000 | 1.954 | |||
| 6 000 | 1.954 | |||
| 06/11/2025 | 18:00:05.409 | 1 000 | 1.958 | |
| 1 000 | 1.958 | |||
| 1 000 | 1.958 | |||
| 06/11/2025 | 17:59:12.826 | 600 | 1.958 | |
| 600 | 1.958 | |||
| 600 | 1.958 | |||
| 06/11/2025 | 17:59:04.670 | 350 | 1.958 | |
| 350 | 1.958 | |||
| 350 | 1.958 | |||
| 06/11/2025 | 17:58:58.414 | 200 | 1.958 | |
| 200 | 1.958 | |||
| 200 | 1.958 | |||
| 06/11/2025 | 17:57:37.361 | 300 | 1.958 | |
| 300 | 1.958 | |||
| 300 | 1.958 | |||
| 06/11/2025 | 17:57:30.868 | 3 500 | 1.954 | |
| 3 500 | 1.954 | |||
| 3 500 | 1.954 | |||
| 06/11/2025 | 17:57:18.237 | 5 000 | 1.958 | |
| 5 000 | 1.958 | |||
| 5 000 | 1.958 | |||
| 06/11/2025 | 17:57:06.641 | 3 000 | 1.954 | |
| 3 000 | 1.954 | |||
| 3 000 | 1.954 | |||
| 06/11/2025 | 17:56:51.489 | 4 605 | 1.958 | |
| 4 605 | 1.958 | |||
| 4 605 | 1.958 | |||
| 06/11/2025 | 17:56:50.743 | 500 | 1.958 | |
| 500 | 1.958 | |||
| 500 | 1.958 | |||
| 06/11/2025 | 17:56:49.326 | 1 500 | 1.958 | |
| 1 500 | 1.958 | |||
| 1 500 | 1.958 | |||
| 06/11/2025 | 17:56:36.530 | 1 500 | 1.954 | |
| 1 500 | 1.954 | |||
| 1 500 | 1.954 | |||
| 06/11/2025 | 17:56:33.966 | 870 | 1.954 | |
| 460 | 1.954 | |||
| 870 | 1.954 | |||
| 60 | 1.954 | |||
| 350 | 1.954 | |||
| 06/11/2025 | 17:56:18.607 | 8 650 | 1.954 | |
| 251 | 1.954 | |||
| 6 899 | 1.954 | |||
| 1 000 | 1.954 | |||
| 1 000 | 1.954 | |||
| 1 500 | 1.954 | |||
| 6 000 | 1.954 | |||
| 650 | 1.954 | |||
| 06/11/2025 | 17:56:12.729 | 93 628 | 1.96 | |
| 5 000 | 1.96 | |||
| 50 000 | 1.96 | |||
| 20 000 | 1.96 | |||
| 2 000 | 1.96 | |||
| 1 000 | 1.96 | |||
| 200 | 1.96 | |||
| 2 500 | 1.96 | |||
| 300 | 1.96 | |||
| 275 | 1.96 | |||
| 153 | 1.96 | |||
| 500 | 1.96 | |||
| 1 250 | 1.96 | |||
| 500 | 1.96 | |||
| 150 | 1.96 | |||
| 300 | 1.96 | |||
| 3 000 | 1.96 | |||
| 5 000 | 1.96 | |||
| 500 | 1.96 | |||
| 1 000 | 1.96 | |||
| 93 628 | 1.96 | |||
| 06/11/2025 | 17:56:07.171 | 6 000 | 1.962 | |
| 6 000 | 1.962 | |||
| 6 000 | 1.962 | |||
| 06/11/2025 | 17:55:59.749 | 254 | 1.968 | |
| 254 | 1.968 | |||
| 254 | 1.968 | |||
| 06/11/2025 | 17:55:53.222 | 5 | 1.968 | |
| 5 | 1.968 | |||
| 5 | 1.968 | |||
| 06/11/2025 | 17:55:30.159 | 6 000 | 1.962 | |
| 6 000 | 1.962 | |||
| 6 000 | 1.962 | |||
| 06/11/2025 | 17:55:11.923 | 177 | 1.968 | |
| 177 | 1.968 | |||
| 177 | 1.968 | |||
| 06/11/2025 | 17:55:06.162 | 180 | 1.962 | |
| 180 | 1.962 | |||
| 180 | 1.962 | |||
| 06/11/2025 | 17:55:04.431 | 1 000 | 1.968 | |
| 1 000 | 1.968 | |||
| 1 000 | 1.968 | |||
| 06/11/2025 | 17:54:40.767 | 100 | 1.968 | |
| 100 | 1.968 | |||
| 100 | 1.968 | |||
| 06/11/2025 | 17:54:04.795 | 1 500 | 1.962 | |
| 1 500 | 1.962 | |||
| 1 500 | 1.962 | |||
| 06/11/2025 | 17:53:23.522 | 510 | 1.976 | |
| 510 | 1.976 | |||
| 510 | 1.976 | |||
| 06/11/2025 | 17:53:20.774 | 500 | 1.976 | |
| 500 | 1.976 | |||
| 500 | 1.976 | |||
| 06/11/2025 | 17:53:06.803 | 100 | 1.968 | |
| 100 | 1.968 | |||
| 100 | 1.968 | |||
| 06/11/2025 | 17:52:59.567 | 1 250 | 1.962 | |
| 1 250 | 1.962 | |||
| 153 | 1.962 | |||
| 1 097 | 1.962 | |||
| 06/11/2025 | 17:52:52.258 | 1 500 | 1.964 | |
| 1 500 | 1.964 | |||
| 1 500 | 1.964 | |||
| 06/11/2025 | 17:52:31.990 | 6 000 | 1.962 | |
| 6 000 | 1.962 | |||
| 6 000 | 1.962 | |||
| 06/11/2025 | 17:52:21.874 | 100 | 1.962 | |
| 100 | 1.962 | |||
| 100 | 1.962 | |||
| 06/11/2025 | 17:52:17.498 | 150 | 1.968 | |
| 150 | 1.968 | |||
| 150 | 1.968 | |||
| 06/11/2025 | 17:52:12.365 | 4 500 | 1.962 | |
| 4 500 | 1.962 | |||
| 4 500 | 1.962 | |||
| 06/11/2025 | 17:51:50.888 | 1 000 | 1.962 | |
| 1 000 | 1.962 | |||
| 1 000 | 1.962 | |||
| 06/11/2025 | 17:51:48.960 | 5 000 | 1.968 | |
| 3 500 | 1.968 | |||
| 5 000 | 1.968 | |||
| 1 500 | 1.968 | |||
| 06/11/2025 | 17:51:34.224 | 1 607 | 1.962 | |
| 1 607 | 1.962 | |||
| 1 607 | 1.962 | |||
| 06/11/2025 | 17:51:16.237 | 500 | 1.968 | |
| 500 | 1.968 | |||
| 500 | 1.968 | |||
| 06/11/2025 | 17:50:38.879 | 630 | 1.962 | |
| 630 | 1.962 | |||
| 630 | 1.962 | |||
| 06/11/2025 | 17:50:32.167 | 100 | 1.968 | |
| 100 | 1.968 | |||
| 100 | 1.968 | |||
| 06/11/2025 | 17:50:31.970 | 750 | 1.968 | |
| 750 | 1.968 | |||
| 750 | 1.968 | |||
| 06/11/2025 | 17:50:09.812 | 2 000 | 1.962 | |
| 2 000 | 1.962 | |||
| 2 000 | 1.962 | |||
| 06/11/2025 | 17:49:28.797 | 200 | 1.962 | |
| 200 | 1.962 | |||
| 200 | 1.962 | |||
| 06/11/2025 | 17:48:47.873 | 6 000 | 1.962 | |
| 6 000 | 1.962 | |||
| 6 000 | 1.962 | |||
| 06/11/2025 | 17:48:30.675 | 4 000 | 1.962 | |
| 2 300 | 1.962 | |||
| 4 000 | 1.962 | |||
| 1 700 | 1.962 | |||
| 06/11/2025 | 17:48:27.052 | 4 628 | 1.964 | |
| 70 | 1.964 | |||
| 1 000 | 1.964 | |||
| 1 831 | 1.964 | |||
| 2 000 | 1.964 | |||
| 1 727 | 1.964 | |||
| 250 | 1.964 | |||
| 500 | 1.964 | |||
| 1 750 | 1.964 | |||
| 25 | 1.964 | |||
| 100 | 1.964 | |||
| 3 | 1.964 | |||
| 06/11/2025 | 17:46:27.935 | 4 000 | 1.964 | |
| 4 000 | 1.964 | |||
| 4 000 | 1.964 | |||
| 06/11/2025 | 17:46:27.533 | 1 282 | 1.964 | |
| 1 282 | 1.964 | |||
| 1 282 | 1.964 | |||
| 06/11/2025 | 17:46:26.407 | 4 000 | 1.964 | |
| 4 000 | 1.964 | |||
| 4 000 | 1.964 | |||
| 06/11/2025 | 17:46:23.793 | 4 000 | 1.964 | |
| 4 000 | 1.964 | |||
| 4 000 | 1.964 | |||
| 06/11/2025 | 17:46:17.537 | 4 000 | 1.964 | |
| 4 000 | 1.964 | |||
| 4 000 | 1.964 | |||
| 06/11/2025 | 17:46:11.625 | 308 | 1.964 | |
| 308 | 1.964 | |||
| 308 | 1.964 | |||
| 06/11/2025 | 17:46:05.435 | 4 000 | 1.964 | |
| 4 000 | 1.964 | |||
| 4 000 | 1.964 | |||
| 06/11/2025 | 17:46:02.108 | 1 500 | 1.964 | |
| 1 500 | 1.964 | |||
| 1 500 | 1.964 | |||
| 06/11/2025 | 17:45:10.184 | 6 280 | 1.976 | |
| 4 780 | 1.976 | |||
| 6 280 | 1.976 | |||
| 1 500 | 1.976 | |||
| 06/11/2025 | 17:45:08.282 | 300 | 1.976 | |
| 300 | 1.976 | |||
| 300 | 1.976 | |||
| 06/11/2025 | 17:45:07.935 | 1 200 | 1.976 | |
| 1 200 | 1.976 | |||
| 1 200 | 1.976 | |||
| 06/11/2025 | 17:44:59.096 | 800 | 1.964 | |
| 800 | 1.964 | |||
| 800 | 1.964 | |||
| 06/11/2025 | 17:44:42.242 | 938 | 1.964 | |
| 938 | 1.964 | |||
| 938 | 1.964 |
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: 1 707.50
Ask: 1 709.50
Turnover: 153 655 TEUR -
Nvidia Corp.
Bid: 162.64 / Ask: 162.68
Turnover: 68 952 TEUR -
Tesla Inc.
Bid: 384.15 / Ask: 384.65
Turnover: 58 004 TEUR -
Deutsche Post AG
Bid: 43.09 / Ask: 43.14
Turnover: 38 553 TEUR -
Amazon.com Inc.
Bid: 211.65 / Ask: 211.80
Turnover: 26 734 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 18:43:35
Last Update:
06/11/2025 @ 18:43:35