Tradegate Exchange

DroneShield Limited

834

439

2.37

Date	Time	Volume	Order Volume	Price
04/11/2025	10:40:27.484	1 200		2.37
			600	2.37
			1 200	2.37
			600	2.37
04/11/2025	10:40:18.195	2 000		2.39
			2 000	2.39
			500	2.39
			1 500	2.39
04/11/2025	10:39:02.865	5 000		2.375
			5 000	2.375
			3 000	2.375
			1 500	2.375
			500	2.375
04/11/2025	10:38:23.490	50		2.39
			50	2.39
			50	2.39
04/11/2025	10:37:17.588	500		2.39
			500	2.39
			500	2.39
04/11/2025	10:35:12.112	5 000		2.375
			5 000	2.375
			5 000	2.375
04/11/2025	10:35:01.193	5 000		2.375
			1 900	2.375
			400	2.375
			350	2.375
			5 000	2.375
			2 350	2.375
04/11/2025	10:34:51.646	5 000		2.37
			5 000	2.37
			1 301	2.37
			2 888	2.37
			811	2.37
04/11/2025	10:34:49.136	5 000		2.38
			5 000	2.38
			1 500	2.38
			1 000	2.38
			2 500	2.38
04/11/2025	10:34:32.989	1 252		2.395
			1 252	2.395
			1 252	2.395
04/11/2025	10:33:44.865	116		2.37
			38	2.37
			78	2.37
			116	2.37
04/11/2025	10:31:56.356	2 092		2.395
			2 092	2.395
			1 392	2.395
			700	2.395
04/11/2025	10:31:18.453	200		2.395
			200	2.395
			150	2.395
			50	2.395
04/11/2025	10:30:04.570	300		2.395
			300	2.395
			300	2.395
04/11/2025	10:29:54.681	600		2.375
			20	2.375
			580	2.375
			600	2.375
04/11/2025	10:29:12.344	5 000		2.39
			5 000	2.39
			5 000	2.39
04/11/2025	10:29:11.429	5 000		2.39
			5 000	2.39
			5 000	2.39
04/11/2025	10:28:17.073	3 970		2.39
			3 970	2.39
			3 970	2.39
04/11/2025	10:28:12.215	200		2.39
			200	2.39
			200	2.39
04/11/2025	10:27:40.683	200		2.39
			200	2.39
			200	2.39
04/11/2025	10:26:52.402	450		2.39
			450	2.39
			450	2.39
04/11/2025	10:26:43.074	900		2.39
			900	2.39
			900	2.39
04/11/2025	10:25:14.879	2 079		2.395
			2 079	2.395
			2 079	2.395
04/11/2025	10:25:05.670	6 000		2.39
			6 000	2.39
			6 000	2.39
04/11/2025	10:25:00.736	6 000		2.39
			6 000	2.39
			6 000	2.39
04/11/2025	10:24:29.126	2 000		2.395
			2 000	2.395
			2 000	2.395
04/11/2025	10:24:24.687	150		2.39
			150	2.39
			150	2.39
04/11/2025	10:24:16.352	15 000		2.39
			15 000	2.39
			15 000	2.39
04/11/2025	10:23:25.331	200		2.375
			200	2.375
			200	2.375
04/11/2025	10:22:06.018	2 100		2.39
			2 100	2.39
			2 100	2.39
04/11/2025	10:21:54.063	4 000		2.39
			4 000	2.39
			4 000	2.39
04/11/2025	10:20:53.105	30		2.39
			30	2.39
			30	2.39
04/11/2025	10:20:37.114	1 000		2.395
			1 000	2.395
			1 000	2.395
04/11/2025	10:19:57.276	1 670		2.395
			1 670	2.395
			170	2.395
			1 500	2.395
04/11/2025	10:19:48.195	360		2.385
			360	2.385
			360	2.385
04/11/2025	10:19:35.316	208		2.395
			208	2.395
			208	2.395
04/11/2025	10:18:56.746	1 050		2.395
			1 000	2.395
			50	2.395
			1 050	2.395
04/11/2025	10:18:15.440	400		2.395
			400	2.395
			400	2.395
04/11/2025	10:16:52.098	1 000		2.385
			1 000	2.385
			1 000	2.385
04/11/2025	10:16:39.371	334		2.395
			334	2.395
			334	2.395
04/11/2025	10:16:26.680	500		2.385
			500	2.385
			500	2.385
04/11/2025	10:15:10.788	375		2.395
			375	2.395
			375	2.395
04/11/2025	10:13:15.111	1 400		2.385
			512	2.385
			1 400	2.385
			888	2.385
04/11/2025	10:12:17.679	1 700		2.385
			1 500	2.385
			1 700	2.385
			200	2.385
04/11/2025	10:11:41.720	1 500		2.395
			1 500	2.395
			1 500	2.395
04/11/2025	10:11:34.792	3		2.385
			3	2.385
			3	2.385
04/11/2025	10:11:04.322	3		2.395
			3	2.395
			3	2.395
04/11/2025	10:09:58.489	20		2.40
			20	2.40
			20	2.40
04/11/2025	10:09:26.675	2 000		2.39
			2 000	2.39
			500	2.39
			1 500	2.39
04/11/2025	10:09:09.687	200		2.40
			200	2.40
			200	2.40
04/11/2025	10:07:37.570	100		2.395
			100	2.395
			100	2.395
04/11/2025	10:06:12.102	3 000		2.395
			3 000	2.395
			999	2.395
			2 001	2.395
04/11/2025	10:06:04.143	300		2.385
			300	2.385
			300	2.385
04/11/2025	10:04:59.544	1 200		2.385
			1 200	2.385
			89	2.385
			1 111	2.385
04/11/2025	10:04:44.404	1 300		2.40
			300	2.40
			300	2.40
			700	2.40
			1 300	2.40
04/11/2025	10:04:09.403	125		2.40
			125	2.40
			125	2.40
04/11/2025	10:03:37.285	60		2.40
			60	2.40
			60	2.40
04/11/2025	10:02:58.923	220		2.385
			220	2.385
			220	2.385
04/11/2025	10:02:56.991	1 001		2.385
			1 001	2.385
			1 001	2.385
04/11/2025	10:00:52.674	20		2.40
			20	2.40
			20	2.40
04/11/2025	09:57:08.101	2 000		2.40
			2 000	2.40
			1 000	2.40
			1 000	2.40
04/11/2025	09:56:44.996	400		2.40
			400	2.40
			400	2.40
04/11/2025	09:56:34.016	600		2.385
			600	2.385
			600	2.385
04/11/2025	09:56:05.651	500		2.40
			500	2.40
			500	2.40
04/11/2025	09:55:57.919	61		2.385
			61	2.385
			61	2.385
04/11/2025	09:55:43.860	40		2.40
			40	2.40
			40	2.40
04/11/2025	09:54:51.948	209		2.40
			150	2.40
			209	2.40
			59	2.40
04/11/2025	09:54:25.882	150		2.39
			150	2.39
			150	2.39
04/11/2025	09:52:38.192	10		2.385
			10	2.385
			10	2.385
04/11/2025	09:52:32.654	30		2.40
			30	2.40
			30	2.40
04/11/2025	09:50:54.040	42		2.40
			42	2.40
			42	2.40
04/11/2025	09:49:41.360	5 000		2.39
			5 000	2.39
			5 000	2.39
04/11/2025	09:49:02.620	150		2.40
			150	2.40
			150	2.40
04/11/2025	09:48:01.932	1 701		2.385
			1 701	2.385
			1 701	2.385
04/11/2025	09:47:38.607	199		2.37
			199	2.37
			199	2.37
04/11/2025	09:47:29.157	1 500		2.39
			1 500	2.39
			1 500	2.39
04/11/2025	09:47:01.384	651		2.39
			651	2.39
			651	2.39
04/11/2025	09:47:00.091	2 000		2.37
			2 000	2.37
			1 975	2.37
			25	2.37
04/11/2025	09:46:32.016	6 225		2.41
			500	2.41
			5 725	2.41
			6 225	2.41
04/11/2025	09:46:28.116	16 408		2.41
			2 000	2.41
			1 250	2.41
			4 758	2.41
			800	2.41
			5 000	2.41
			2 000	2.41
			600	2.41
			16 408	2.41
04/11/2025	09:46:23.874	5 001		2.395
			5 001	2.395
			1	2.395
			5 000	2.395
04/11/2025	09:46:20.186	8 001		2.39
			8 000	2.39
			1	2.39
			7 991	2.39
			10	2.39
04/11/2025	09:45:43.693	11 000		2.385
			11 000	2.385
			9 500	2.385
			1 500	2.385
04/11/2025	09:45:38.623	1 000		2.385
			1 000	2.385
			1 000	2.385
04/11/2025	09:44:25.817	100		2.385
			100	2.385
			100	2.385
04/11/2025	09:44:15.895	1 290		2.385
			1 290	2.385
			1 290	2.385
04/11/2025	09:44:15.016	4 219		2.37
			1 000	2.37
			1 500	2.37
			1 719	2.37
			4 219	2.37
04/11/2025	09:44:10.801	5 000		2.385
			999	2.385
			5 000	2.385
			4 001	2.385
04/11/2025	09:41:43.481	2 000		2.385
			2 000	2.385
			2 000	2.385
04/11/2025	09:41:40.305	450		2.355
			450	2.355
			450	2.355
04/11/2025	09:41:10.244	1 000		2.385
			1 000	2.385
			1 000	2.385
04/11/2025	09:40:46.312	6 650		2.385
			150	2.385
			1 500	2.385
			4 637	2.385
			5 000	2.385
			2 000	2.385
			13	2.385
04/11/2025	09:39:42.903	6 000		2.38
			6 000	2.38
			6 000	2.38
04/11/2025	09:38:28.644	5 000		2.38
			5 000	2.38
			5 000	2.38
04/11/2025	09:37:21.355	10		2.365
			10	2.365
			10	2.365
04/11/2025	09:37:20.737	2 000		2.38
			1 100	2.38
			2 000	2.38
			900	2.38
04/11/2025	09:37:11.130	10		2.365
			10	2.365
			10	2.365
04/11/2025	09:37:04.511	500		2.38
			500	2.38
			500	2.38
04/11/2025	09:36:26.202	10		2.38
			10	2.38
			10	2.38
04/11/2025	09:35:54.089	200		2.365
			200	2.365
			200	2.365
04/11/2025	09:33:23.573	250		2.38
			250	2.38
			250	2.38
04/11/2025	09:33:21.649	210		2.38
			210	2.38
			210	2.38
04/11/2025	09:33:10.687	810		2.355
			810	2.355
			810	2.355
04/11/2025	09:32:01.068	85		2.38
			85	2.38
			85	2.38
04/11/2025	09:31:10.750	11		2.38
			11	2.38
			11	2.38
04/11/2025	09:31:04.582	300		2.38
			300	2.38
			300	2.38
04/11/2025	09:30:42.289	500		2.38
			500	2.38
			500	2.38
04/11/2025	09:30:28.239	84		2.38
			84	2.38
			84	2.38
04/11/2025	09:29:43.215	12		2.365
			12	2.365
			12	2.365
04/11/2025	09:29:36.341	1 000		2.375
			1 000	2.375
			1 000	2.375
04/11/2025	09:28:42.837	10 000		2.38
			2 435	2.38
			1 500	2.38
			2 000	2.38
			2 066	2.38
			1 000	2.38
			10 000	2.38
			999	2.38
04/11/2025	09:28:17.977	377		2.375
			377	2.375
			377	2.375
04/11/2025	09:27:34.259	23 090		2.36
			12 150	2.36
			10 937	2.36
			4 000	2.36
			4 000	2.36
			3	2.36
			15 000	2.36
			68	2.36
			22	2.36
04/11/2025	09:26:17.908	2		2.375
			2	2.375
			2	2.375
04/11/2025	09:26:16.815	420		2.375
			420	2.375
			420	2.375
04/11/2025	09:25:56.472	2 000		2.365
			2 000	2.365
			2 000	2.365
04/11/2025	09:24:59.488	2 500		2.365
			2 500	2.365
			2 500	2.365
04/11/2025	09:24:42.613	10 256		2.365
			999	2.365
			7	2.365
			10 000	2.365
			7 450	2.365
			256	2.365
			800	2.365
			1 000	2.365
04/11/2025	09:23:18.169	448		2.365
			448	2.365
			448	2.365
04/11/2025	09:22:27.051	500		2.365
			104	2.365
			500	2.365
			396	2.365
04/11/2025	09:22:06.568	1 315		2.375
			701	2.375
			614	2.375
			215	2.375
			600	2.375
			500	2.375
04/11/2025	09:21:11.907	35		2.385
			35	2.385
			35	2.385
04/11/2025	09:20:36.058	876		2.385
			876	2.385
			876	2.385
04/11/2025	09:20:30.843	6 077		2.385
			6 077	2.385
			1 500	2.385
			229	2.385
			848	2.385
			1 000	2.385
			2 500	2.385
04/11/2025	09:20:08.140	3		2.37
			3	2.37
			3	2.37
04/11/2025	09:20:02.039	200		2.37
			200	2.37
			200	2.37
04/11/2025	09:19:48.997	300		2.37
			300	2.37
			300	2.37
04/11/2025	09:19:18.009	2 100		2.37
			2 100	2.37
			2 100	2.37
04/11/2025	09:18:32.628	40		2.385
			40	2.385
			40	2.385
04/11/2025	09:18:08.268	1 000		2.37
			1 000	2.37
			1 000	2.37
04/11/2025	09:17:43.216	9		2.37
			9	2.37
			9	2.37
04/11/2025	09:17:37.719	5 000		2.365
			5 000	2.365
			5 000	2.365
04/11/2025	09:17:32.224	5 000		2.37
			5 000	2.37
			5 000	2.37
04/11/2025	09:17:09.105	10 500		2.37
			1 500	2.37
			1 000	2.37
			6 000	2.37
			2 000	2.37
			10 500	2.37
04/11/2025	09:17:03.108	4 000		2.375
			999	2.375
			3 001	2.375
			4 000	2.375
04/11/2025	09:15:59.069	1 000		2.37
			1 000	2.37
			1 000	2.37
04/11/2025	09:15:49.871	450		2.385
			450	2.385
			450	2.385
04/11/2025	09:15:49.832	1 000		2.38
			1 000	2.38
			1 000	2.38
04/11/2025	09:14:41.795	50		2.385
			50	2.385
			50	2.385
04/11/2025	09:14:17.458	500		2.385
			500	2.385
			500	2.385
04/11/2025	09:14:05.757	6 000		2.365
			900	2.365
			2 255	2.365
			6 000	2.365
			2 845	2.365
04/11/2025	09:13:16.635	400		2.385
			400	2.385
			400	2.385
04/11/2025	09:12:56.832	167		2.38
			167	2.38
			167	2.38
04/11/2025	09:12:33.612	5 190		2.38
			4 190	2.38
			5 190	2.38
			1 000	2.38
04/11/2025	09:12:23.445	13 800		2.37
			5 000	2.37
			1 000	2.37
			1 500	2.37
			2 000	2.37
			1 600	2.37
			1 000	2.37
			8 800	2.37
			200	2.37
			5 000	2.37
			500	2.37
			1 000	2.37
04/11/2025	09:11:33.875	500		2.385
			500	2.385
			500	2.385
04/11/2025	09:11:08.516	1 000		2.375
			1 000	2.375
			1 000	2.375
04/11/2025	09:10:54.622	410		2.37
			410	2.37
			410	2.37
04/11/2025	09:09:38.317	700		2.385
			700	2.385
			700	2.385
04/11/2025	09:09:27.509	1		2.385
			1	2.385
			1	2.385
04/11/2025	09:09:24.306	209		2.385
			209	2.385
			209	2.385
04/11/2025	09:09:19.639	421		2.385
			421	2.385
			421	2.385
04/11/2025	09:08:58.860	2 000		2.385
			2 000	2.385
			2 000	2.385
04/11/2025	09:07:44.173	1 500		2.375
			1 000	2.375
			460	2.375
			1 500	2.375
			40	2.375
04/11/2025	09:07:14.144	1 852		2.38
			950	2.38
			1 852	2.38
			902	2.38
04/11/2025	09:07:11.761	4 290		2.385
			4 290	2.385
			4 290	2.385
04/11/2025	09:07:08.480	20		2.39
			20	2.39
			20	2.39
04/11/2025	09:07:08.235	171		2.41
			171	2.41
			171	2.41
04/11/2025	09:07:06.924	8 000		2.39
			8 000	2.39
			8 000	2.39
04/11/2025	09:07:04.828	8 000		2.39
			3 000	2.39
			8 000	2.39
			5 000	2.39
04/11/2025	09:07:04.359	2 000		2.41
			1 000	2.41
			1 000	2.41
			2 000	2.41
04/11/2025	09:04:56.375	750		2.39
			750	2.39
			750	2.39
04/11/2025	09:04:34.378	8 400		2.39
			8 400	2.39
			1 500	2.39
			2 700	2.39
			200	2.39
			1 000	2.39
			1 000	2.39
			1 000	2.39
			1 000	2.39
04/11/2025	09:04:34.297	1 000		2.39
			225	2.39
			1 000	2.39
			75	2.39
			100	2.39
			600	2.39
04/11/2025	09:03:54.534	1 500		2.41
			1 500	2.41
			1 500	2.41
04/11/2025	09:03:53.608	500		2.41
			500	2.41
			500	2.41
04/11/2025	09:03:41.541	3 200		2.41
			1 000	2.41
			3 200	2.41
			2 200	2.41
04/11/2025	09:02:12.891	8 000		2.41
			8 000	2.41
			8 000	2.41
04/11/2025	09:02:08.150	10 000		2.41
			7 500	2.41
			1 500	2.41
			10 000	2.41
			1 000	2.41
04/11/2025	09:01:49.398	20		2.42
			20	2.42
			20	2.42
04/11/2025	09:01:39.038	306		2.41
			306	2.41
			306	2.41
04/11/2025	09:01:19.001	850		2.42
			850	2.42
			850	2.42
04/11/2025	09:00:54.311	826		2.42
			826	2.42
			826	2.42
04/11/2025	09:00:41.801	4 948		2.415
			35	2.415
			1 000	2.415
			413	2.415
			1 500	2.415
			2 448	2.415
			2 000	2.415
			500	2.415
			1 000	2.415
			1 000	2.415
04/11/2025	08:58:47.341	8 000		2.41
			8 000	2.41
			8 000	2.41
04/11/2025	08:58:39.769	8 000		2.41
			2 500	2.41
			4 000	2.41
			1 500	2.41
			8 000	2.41
04/11/2025	08:58:09.844	1 000		2.42
			1 000	2.42
			1 000	2.42
04/11/2025	08:57:32.095	100		2.42
			100	2.42
			100	2.42
04/11/2025	08:57:07.925	40		2.425
			40	2.425
			40	2.425
04/11/2025	08:56:59.552	2 000		2.425
			2 000	2.425
			2 000	2.425
04/11/2025	08:54:51.794	350		2.41
			350	2.41
			350	2.41
04/11/2025	08:54:46.736	4 000		2.425
			4 000	2.425
			2 000	2.425
			2 000	2.425
04/11/2025	08:54:19.360	173		2.425
			173	2.425
			173	2.425
04/11/2025	08:53:42.574	1 000		2.425
			1 000	2.425
			1 000	2.425
04/11/2025	08:53:25.657	170		2.41
			170	2.41
			170	2.41
04/11/2025	08:53:03.358	860		2.41
			860	2.41
			860	2.41
04/11/2025	08:52:35.612	2 000		2.425
			2 000	2.425
			1 500	2.425
			500	2.425
04/11/2025	08:51:44.056	1 000		2.425
			1 000	2.425
			1 000	2.425
04/11/2025	08:51:42.461	250		2.425
			250	2.425
			250	2.425
04/11/2025	08:51:04.695	102		2.425
			102	2.425
			102	2.425
04/11/2025	08:50:06.964	1 000		2.41
			1 000	2.41
			1 000	2.41
04/11/2025	08:49:39.877	10		2.425
			10	2.425
			10	2.425
04/11/2025	08:49:27.369	50		2.41
			50	2.41
			50	2.41
04/11/2025	08:49:20.184	5 000		2.41
			5 000	2.41
			5 000	2.41
04/11/2025	08:49:11.466	780		2.425
			380	2.425
			780	2.425
			400	2.425
04/11/2025	08:48:32.515	13 400		2.42
			150	2.42
			5 000	2.42
			4 000	2.42
			13 400	2.42
			4 250	2.42
04/11/2025	08:48:27.999	5 000		2.42
			5 000	2.42
			5 000	2.42
04/11/2025	08:48:00.258	8 000		2.40
			8 000	2.40
			1 000	2.40
			3 000	2.40
			1 500	2.40
			2 500	2.40
04/11/2025	08:46:48.510	1 500		2.42
			1 500	2.42
			1 500	2.42
04/11/2025	08:46:23.777	315		2.42
			315	2.42
			315	2.42
04/11/2025	08:45:19.058	1 500		2.42
			1 500	2.42
			1 000	2.42
			500	2.42
04/11/2025	08:44:40.403	4		2.42
			4	2.42
			4	2.42
04/11/2025	08:43:41.127	185		2.42
			185	2.42
			185	2.42
04/11/2025	08:43:37.410	412		2.42
			412	2.42
			412	2.42
04/11/2025	08:41:09.279	2 000		2.42
			2 000	2.42
			2 000	2.42
04/11/2025	08:40:59.958	6 000		2.42
			6 000	2.42
			6 000	2.42
04/11/2025	08:40:44.739	690		2.42
			690	2.42
			690	2.42
04/11/2025	08:40:35.580	1 000		2.42
			1 000	2.42
			1 000	2.42
04/11/2025	08:39:56.993	574		2.42
			574	2.42
			574	2.42
04/11/2025	08:39:34.651	100		2.40
			100	2.40
			100	2.40
04/11/2025	08:39:07.913	350		2.42
			350	2.42
			350	2.42
04/11/2025	08:38:39.880	80		2.42
			80	2.42
			80	2.42
04/11/2025	08:37:51.599	819		2.42
			500	2.42
			319	2.42
			819	2.42
04/11/2025	08:37:20.681	285		2.42
			285	2.42
			285	2.42
04/11/2025	08:36:11.899	1 000		2.40
			1 000	2.40
			1 000	2.40
04/11/2025	08:36:00.920	6 000		2.41
			6 000	2.41
			5 700	2.41
			300	2.41
04/11/2025	08:35:58.321	1 440		2.42
			1 440	2.42
			1 440	2.42
04/11/2025	08:35:35.222	3 000		2.42
			2 360	2.42
			3 000	2.42
			640	2.42
04/11/2025	08:35:33.803	1 501		2.42
			1 210	2.42
			291	2.42
			1 501	2.42
04/11/2025	08:35:09.029	1 000		2.42
			1 000	2.42
			1 000	2.42
04/11/2025	08:35:08.941	830		2.42
			830	2.42
			830	2.42
04/11/2025	08:34:35.282	6 238		2.405
			6 238	2.405
			6 238	2.405
04/11/2025	08:34:32.456	8 440		2.405
			2 480	2.405
			1 000	2.405
			8 440	2.405
			2 480	2.405
			2 480	2.405
04/11/2025	08:34:26.706	400		2.41
			400	2.41
			400	2.41
04/11/2025	08:34:18.645	150		2.41
			150	2.41
			150	2.41
04/11/2025	08:33:39.839	5 000		2.41
			5 000	2.41
			5 000	2.41
04/11/2025	08:33:39.821	400		2.41
			400	2.41
			150	2.41
			250	2.41
04/11/2025	08:33:18.947	6 000		2.40
			6 000	2.40
			6 000	2.40
04/11/2025	08:33:18.661	1 000		2.40
			1 000	2.40
			1 000	2.40
04/11/2025	08:33:09.807	6 000		2.40
			6 000	2.40
			6 000	2.40
04/11/2025	08:32:39.787	6 000		2.40
			6 000	2.40
			6 000	2.40
04/11/2025	08:32:37.829	2 000		2.40
			2 000	2.40
			2 000	2.40
04/11/2025	08:32:08.700	6 000		2.40
			600	2.40
			6 000	2.40
			1 000	2.40
			4 400	2.40
04/11/2025	08:30:50.800	5 000		2.39
			5 000	2.39
			5 000	2.39
04/11/2025	08:30:04.394	6 000		2.39
			6 000	2.39
			6 000	2.39
04/11/2025	08:30:00.424	6 000		2.39
			200	2.39
			6 000	2.39
			999	2.39
			4 801	2.39
04/11/2025	08:29:57.424	1 500		2.385
			1 500	2.385
			1 500	2.385
04/11/2025	08:29:44.391	19 580		2.38
			19 580	2.38
			15 080	2.38
			2 000	2.38
			1 500	2.38
			1 000	2.38
04/11/2025	08:29:37.376	5 000		2.39
			5 000	2.39
			5 000	2.39
04/11/2025	08:29:34.955	10		2.39
			10	2.39
			10	2.39
04/11/2025	08:29:32.597	400		2.385
			400	2.385
			400	2.385
04/11/2025	08:29:11.145	100		2.39
			100	2.39
			100	2.39
04/11/2025	08:28:42.059	6 000		2.39
			6 000	2.39
			6 000	2.39
04/11/2025	08:28:15.270	1 000		2.385
			1 000	2.385
			1 000	2.385
04/11/2025	08:27:33.718	2 242		2.39
			2 242	2.39
			2 242	2.39
04/11/2025	08:27:15.977	150		2.38
			150	2.38
			150	2.38
04/11/2025	08:27:12.573	50		2.39
			50	2.39
			50	2.39
04/11/2025	08:27:02.796	210		2.39
			210	2.39
			210	2.39
04/11/2025	08:27:01.182	1 800		2.39
			1 800	2.39
			1 800	2.39
04/11/2025	08:26:48.953	100		2.39
			100	2.39
			100	2.39
04/11/2025	08:26:42.612	825		2.39
			825	2.39
			825	2.39
04/11/2025	08:26:34.208	1 000		2.39
			1 000	2.39
			1 000	2.39
04/11/2025	08:26:19.604	300		2.39
			300	2.39
			300	2.39
04/11/2025	08:26:17.030	41		2.39
			41	2.39
			41	2.39
04/11/2025	08:26:10.165	400		2.39
			400	2.39
			400	2.39
04/11/2025	08:24:54.183	1 255		2.39
			1 255	2.39
			450	2.39
			805	2.39
04/11/2025	08:24:16.599	1 257		2.39
			1 000	2.39
			257	2.39
			1 257	2.39
04/11/2025	08:24:15.999	40		2.39
			40	2.39
			40	2.39
04/11/2025	08:23:57.060	8 110		2.385
			4 888	2.385
			500	2.385
			1 000	2.385
			2 222	2.385
			500	2.385
			7 110	2.385
04/11/2025	08:22:56.668	6 000		2.385
			150	2.385
			6 000	2.385
			5 850	2.385
04/11/2025	08:22:40.828	1 680		2.375
			1 680	2.375
			1 680	2.375
04/11/2025	08:22:19.627	400		2.37
			400	2.37
			400	2.37
04/11/2025	08:22:02.532	6 000		2.385
			6 000	2.385
			6 000	2.385
04/11/2025	08:21:55.141	7 000		2.38
			7 000	2.38
			7 000	2.38
04/11/2025	08:21:33.896	6 000		2.375
			6 000	2.375
			6 000	2.375
04/11/2025	08:21:32.291	6 000		2.375
			1 000	2.375
			6 000	2.375
			4 000	2.375
			1 000	2.375
04/11/2025	08:21:30.083	7 000		2.38
			7 000	2.38
			7 000	2.38
04/11/2025	08:21:15.865	9 000		2.38
			9 000	2.38
			6 500	2.38
			2 500	2.38
04/11/2025	08:20:59.804	1 500		2.385
			1 500	2.385
			1 500	2.385
04/11/2025	08:20:57.513	100		2.39
			100	2.39
			100	2.39
04/11/2025	08:20:24.704	700		2.39
			700	2.39
			700	2.39
04/11/2025	08:19:49.297	835		2.40
			835	2.40
			835	2.40
04/11/2025	08:19:47.494	300		2.40
			300	2.40
			300	2.40
04/11/2025	08:18:27.289	1 500		2.37
			501	2.37
			999	2.37
			1 500	2.37
04/11/2025	08:18:14.719	200		2.40
			200	2.40
			200	2.40
04/11/2025	08:17:34.401	3 625		2.37
			3 625	2.37
			126	2.37
			1 000	2.37
			1 500	2.37
			999	2.37
04/11/2025	08:17:34.386	142		2.37
			100	2.37
			142	2.37
			42	2.37
04/11/2025	08:17:10.291	125		2.40
			125	2.40
			125	2.40
04/11/2025	08:17:06.586	900		2.40
			900	2.40
			900	2.40
04/11/2025	08:16:37.848	100		2.40
			100	2.40
			100	2.40
04/11/2025	08:16:34.445	24		2.40
			24	2.40
			24	2.40
04/11/2025	08:16:07.490	1 990		2.40
			991	2.40
			999	2.40
			1 990	2.40
04/11/2025	08:15:54.782	10 000		2.40
			5 000	2.40
			340	2.40
			10 000	2.40
			150	2.40
			1 980	2.40
			1 980	2.40
			550	2.40

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 176.56 / Ask: 176.60
Volume: 107 580
-1.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 10:40:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice