Tradegate Exchange

DroneShield Limited

2057

1222

2.345

Date	Time	Volume	Order Volume	Price
13/08/2025	21:58:56.508	2 000		2.345
			2 000	2.345
			2 000	2.345
13/08/2025	21:58:55.164	75		2.345
			75	2.345
			75	2.345
13/08/2025	21:58:39.540	1 500		2.345
			1 500	2.345
			1 500	2.345
13/08/2025	21:56:37.108	500		2.35
			500	2.35
			500	2.35
13/08/2025	21:56:36.456	500		2.345
			500	2.345
			500	2.345
13/08/2025	21:52:36.237	200		2.34
			200	2.34
			200	2.34
13/08/2025	21:50:54.100	10 000		2.345
			10 000	2.345
			10 000	2.345
13/08/2025	21:50:28.204	400		2.345
			400	2.345
			400	2.345
13/08/2025	21:46:38.415	250		2.35
			250	2.35
			250	2.35
13/08/2025	21:46:14.475	144		2.35
			144	2.35
			144	2.35
13/08/2025	21:45:40.203	358		2.35
			358	2.35
			358	2.35
13/08/2025	21:43:38.716	60		2.35
			60	2.35
			60	2.35
13/08/2025	21:42:48.799	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	21:42:13.725	200		2.35
			200	2.35
			200	2.35
13/08/2025	21:41:43.858	3 648		2.345
			3 648	2.345
			3 648	2.345
13/08/2025	21:40:49.510	590		2.35
			590	2.35
			590	2.35
13/08/2025	21:39:38.389	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	21:38:55.791	208		2.345
			208	2.345
			208	2.345
13/08/2025	21:37:14.033	5 000		2.34
			5 000	2.34
			5 000	2.34
13/08/2025	21:36:01.174	1 161		2.34
			1 161	2.34
			1 161	2.34
13/08/2025	21:35:44.338	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	21:33:36.986	25		2.35
			25	2.35
			25	2.35
13/08/2025	21:33:26.034	1 161		2.35
			21	2.35
			1 161	2.35
			1 140	2.35
13/08/2025	21:33:16.375	500		2.35
			500	2.35
			500	2.35
13/08/2025	21:33:13.122	50		2.35
			50	2.35
			50	2.35
13/08/2025	21:33:07.627	4 000		2.35
			4 000	2.35
			4 000	2.35
13/08/2025	21:30:09.205	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	21:26:27.586	200		2.34
			200	2.34
			200	2.34
13/08/2025	21:25:12.385	100		2.35
			100	2.35
			100	2.35
13/08/2025	21:21:46.629	153		2.35
			153	2.35
			153	2.35
13/08/2025	21:17:45.909	21		2.35
			21	2.35
			21	2.35
13/08/2025	21:15:27.954	25 000		2.35
			100	2.35
			21 099	2.35
			3 000	2.35
			5 000	2.35
			20 000	2.35
			801	2.35
13/08/2025	21:15:14.855	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	21:14:11.419	1 642		2.345
			1 642	2.345
			1 642	2.345
13/08/2025	21:12:41.475	3 164		2.345
			3 164	2.345
			3 164	2.345
13/08/2025	21:11:50.174	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	21:09:25.316	24 750		2.345
			24 750	2.345
			5 000	2.345
			19 750	2.345
13/08/2025	21:08:14.788	100		2.345
			100	2.345
			100	2.345
13/08/2025	21:06:39.296	100		2.345
			100	2.345
			100	2.345
13/08/2025	21:04:18.712	50		2.335
			50	2.335
			50	2.335
13/08/2025	21:03:30.100	125		2.335
			125	2.335
			125	2.335
13/08/2025	21:03:02.219	50		2.345
			50	2.345
			50	2.345
13/08/2025	20:58:40.648	10 000		2.34
			10 000	2.34
			10 000	2.34
13/08/2025	20:57:22.343	4 900		2.34
			4 900	2.34
			4 900	2.34
13/08/2025	20:56:52.119	2 400		2.34
			2 400	2.34
			2 400	2.34
13/08/2025	20:56:05.910	250		2.34
			250	2.34
			250	2.34
13/08/2025	20:54:16.983	100		2.34
			100	2.34
			100	2.34
13/08/2025	20:52:27.443	33 787		2.34
			32 693	2.34
			1 094	2.34
			33 787	2.34
13/08/2025	20:51:07.952	1 000		2.34
			1 000	2.34
			1 000	2.34
13/08/2025	20:44:35.489	1		2.34
			1	2.34
			1	2.34
13/08/2025	20:44:09.692	100		2.34
			100	2.34
			100	2.34
13/08/2025	20:41:48.528	300		2.34
			300	2.34
			300	2.34
13/08/2025	20:41:47.644	10		2.34
			10	2.34
			10	2.34
13/08/2025	20:41:11.743	6		2.34
			6	2.34
			6	2.34
13/08/2025	20:41:11.721	100		2.34
			10	2.34
			90	2.34
			100	2.34
13/08/2025	20:40:07.622	8 000		2.335
			7 110	2.335
			890	2.335
			8 000	2.335
13/08/2025	20:40:03.701	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	20:38:24.089	500		2.335
			500	2.335
			500	2.335
13/08/2025	20:35:46.478	300		2.33
			300	2.33
			300	2.33
13/08/2025	20:35:40.271	2 000		2.33
			2 000	2.33
			2 000	2.33
13/08/2025	20:33:26.883	380		2.335
			380	2.335
			380	2.335
13/08/2025	20:31:53.079	15 000		2.33
			5 000	2.33
			15 000	2.33
			10 000	2.33
13/08/2025	20:31:41.593	1 570		2.33
			1 570	2.33
			513	2.33
			57	2.33
			1 000	2.33
13/08/2025	20:29:50.234	9 000		2.335
			9 000	2.335
			9 000	2.335
13/08/2025	20:28:57.902	19 942		2.33
			14 943	2.33
			19 942	2.33
			4 999	2.33
13/08/2025	20:28:04.168	5 000		2.335
			5 000	2.335
			5 000	2.335
13/08/2025	20:27:57.622	9 999		2.335
			811	2.335
			5 000	2.335
			4 188	2.335
			9 999	2.335
13/08/2025	20:27:28.545	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	20:26:35.680	5 000		2.325
			888	2.325
			3 422	2.325
			690	2.325
			5 000	2.325
13/08/2025	20:23:17.188	280		2.335
			280	2.335
			280	2.335
13/08/2025	20:23:17.163	450		2.34
			450	2.34
			450	2.34
13/08/2025	20:22:36.795	350		2.335
			350	2.335
			350	2.335
13/08/2025	20:22:34.655	700		2.335
			700	2.335
			700	2.335
13/08/2025	20:21:37.884	500		2.335
			500	2.335
			500	2.335
13/08/2025	20:20:55.526	129		2.325
			129	2.325
			129	2.325
13/08/2025	20:16:44.752	26		2.325
			26	2.325
			26	2.325
13/08/2025	20:16:27.567	999		2.33
			999	2.33
			999	2.33
13/08/2025	20:14:21.172	1 600		2.335
			1 600	2.335
			999	2.335
			601	2.335
13/08/2025	20:13:18.759	650		2.335
			650	2.335
			650	2.335
13/08/2025	20:12:07.535	50		2.335
			50	2.335
			50	2.335
13/08/2025	20:11:46.838	400		2.33
			400	2.33
			400	2.33
13/08/2025	20:11:40.335	856		2.33
			856	2.33
			856	2.33
13/08/2025	20:08:35.839	17		2.335
			17	2.335
			17	2.335
13/08/2025	20:07:11.617	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	20:03:31.864	214		2.335
			214	2.335
			214	2.335
13/08/2025	19:55:16.922	1 050		2.325
			1 050	2.325
			950	2.325
			100	2.325
13/08/2025	19:54:54.051	8 950		2.325
			5 000	2.325
			3 950	2.325
			8 950	2.325
13/08/2025	19:51:18.172	3 000		2.33
			3 000	2.33
			3 000	2.33
13/08/2025	19:50:15.306	1 250		2.335
			1 250	2.335
			1 250	2.335
13/08/2025	19:46:18.768	150		2.33
			150	2.33
			150	2.33
13/08/2025	19:41:23.248	400		2.335
			400	2.335
			400	2.335
13/08/2025	19:39:31.421	11 986		2.335
			11 986	2.335
			11 986	2.335
13/08/2025	19:39:12.744	8 014		2.33
			5 000	2.33
			3 014	2.33
			8 014	2.33
13/08/2025	19:38:06.777	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	19:37:57.180	42		2.33
			42	2.33
			42	2.33
13/08/2025	19:37:00.554	100		2.33
			100	2.33
			100	2.33
13/08/2025	19:36:47.207	400		2.33
			400	2.33
			400	2.33
13/08/2025	19:32:20.655	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	19:30:59.705	20		2.33
			20	2.33
			20	2.33
13/08/2025	19:18:44.492	40		2.33
			40	2.33
			40	2.33
13/08/2025	19:17:53.113	40		2.33
			40	2.33
			40	2.33
13/08/2025	19:17:41.900	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	19:16:10.893	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	19:16:01.465	429		2.33
			429	2.33
			429	2.33
13/08/2025	19:14:42.559	350		2.32
			350	2.32
			350	2.32
13/08/2025	19:12:56.299	500		2.325
			500	2.325
			500	2.325
13/08/2025	19:09:32.238	550		2.32
			550	2.32
			550	2.32
13/08/2025	19:07:24.554	2 500		2.315
			2 500	2.315
			2 500	2.315
13/08/2025	19:06:54.701	1 700		2.315
			500	2.315
			1 200	2.315
			1 700	2.315
13/08/2025	19:04:44.001	50		2.335
			50	2.335
			50	2.335
13/08/2025	19:00:52.785	4 500		2.315
			2 020	2.315
			4 500	2.315
			2 480	2.315
13/08/2025	18:59:29.643	1 000		2.315
			1 000	2.315
			1 000	2.315
13/08/2025	18:58:13.429	2 000		2.335
			2 000	2.335
			1 000	2.335
			1 000	2.335
13/08/2025	18:56:34.713	100		2.335
			100	2.335
			100	2.335
13/08/2025	18:52:38.622	150		2.315
			150	2.315
			150	2.315
13/08/2025	18:50:35.906	2 500		2.315
			2 500	2.315
			2 500	2.315
13/08/2025	18:46:42.192	2 000		2.325
			439	2.325
			2 000	2.325
			1 561	2.325
13/08/2025	18:45:53.233	6 000		2.325
			1 000	2.325
			5 000	2.325
			6 000	2.325
13/08/2025	18:43:03.647	770		2.33
			770	2.33
			770	2.33
13/08/2025	18:42:57.992	3 434		2.315
			3 434	2.315
			3 434	2.315
13/08/2025	18:42:21.723	1 400		2.315
			1 400	2.315
			1 400	2.315
13/08/2025	18:37:18.390	900		2.33
			900	2.33
			900	2.33
13/08/2025	18:36:17.205	10 246		2.315
			10 246	2.315
			10 246	2.315
13/08/2025	18:36:08.228	6 355		2.325
			6 355	2.325
			100	2.325
			3 255	2.325
			1 000	2.325
			2 000	2.325
13/08/2025	18:35:37.456	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	18:30:09.247	200		2.34
			200	2.34
			200	2.34
13/08/2025	18:28:54.624	858		2.34
			858	2.34
			858	2.34
13/08/2025	18:28:37.231	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	18:23:10.688	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	18:22:51.749	300		2.335
			300	2.335
			300	2.335
13/08/2025	18:21:45.957	1 000		2.325
			1 000	2.325
			1 000	2.325
13/08/2025	18:20:47.018	30		2.335
			30	2.335
			30	2.335
13/08/2025	18:20:03.441	4 000		2.335
			4 000	2.335
			4 000	2.335
13/08/2025	18:17:06.616	400		2.325
			400	2.325
			400	2.325
13/08/2025	18:15:40.754	300		2.325
			300	2.325
			300	2.325
13/08/2025	18:14:06.052	40		2.335
			40	2.335
			40	2.335
13/08/2025	18:12:02.268	600		2.325
			600	2.325
			600	2.325
13/08/2025	18:09:44.861	20		2.32
			20	2.32
			20	2.32
13/08/2025	18:09:36.393	170		2.335
			170	2.335
			170	2.335
13/08/2025	18:09:28.647	500		2.335
			500	2.335
			500	2.335
13/08/2025	18:08:52.893	200		2.32
			200	2.32
			200	2.32
13/08/2025	18:08:29.738	500		2.32
			500	2.32
			500	2.32
13/08/2025	18:06:19.053	3 900		2.335
			2 891	2.335
			1 009	2.335
			3 900	2.335
13/08/2025	18:03:00.164	85		2.335
			85	2.335
			85	2.335
13/08/2025	18:02:24.577	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	18:01:29.501	450		2.315
			450	2.315
			450	2.315
13/08/2025	17:59:43.145	5 000		2.33
			4 000	2.33
			5 000	2.33
			1 000	2.33
13/08/2025	17:58:49.047	730		2.315
			730	2.315
			730	2.315
13/08/2025	17:58:17.498	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:58:03.065	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:55:42.573	50		2.32
			50	2.32
			50	2.32
13/08/2025	17:54:21.407	250		2.32
			250	2.32
			250	2.32
13/08/2025	17:54:19.747	50		2.32
			50	2.32
			50	2.32
13/08/2025	17:54:04.442	5 000		2.315
			5 000	2.315
			5 000	2.315
13/08/2025	17:53:46.997	250		2.325
			250	2.325
			250	2.325
13/08/2025	17:53:42.012	100		2.315
			100	2.315
			100	2.315
13/08/2025	17:53:26.152	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:51:35.461	1 100		2.32
			1 100	2.32
			1 100	2.32
13/08/2025	17:51:02.781	4 224		2.32
			4 224	2.32
			4 224	2.32
13/08/2025	17:49:34.731	4 246		2.315
			4 246	2.315
			4 246	2.315
13/08/2025	17:49:22.809	2 501		2.315
			2 000	2.315
			501	2.315
			2 501	2.315
13/08/2025	17:49:15.438	51 000		2.315
			22 858	2.315
			42	2.315
			51 000	2.315
			11 000	2.315
			6 000	2.315
			1 000	2.315
			5 000	2.315
			100	2.315
			1 000	2.315
			3 000	2.315
			1 000	2.315
13/08/2025	17:47:41.931	5 000		2.34
			5 000	2.34
			5 000	2.34
13/08/2025	17:47:41.827	24 000		2.34
			5 000	2.34
			17 000	2.34
			24 000	2.34
			1 000	2.34
			1 000	2.34
13/08/2025	17:47:25.287	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:46:41.542	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:45:16.830	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:45:16.754	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:44:54.669	7 500		2.34
			7 500	2.34
			3 500	2.34
			4 000	2.34
13/08/2025	17:44:44.825	250		2.34
			250	2.34
			250	2.34
13/08/2025	17:44:19.474	16 000		2.35
			10 651	2.35
			4 799	2.35
			16 000	2.35
			550	2.35
13/08/2025	17:42:22.416	100		2.35
			100	2.35
			100	2.35
13/08/2025	17:41:56.943	20		2.35
			20	2.35
			20	2.35
13/08/2025	17:41:47.986	500		2.34
			500	2.34
			500	2.34
13/08/2025	17:41:13.371	2 500		2.34
			2 500	2.34
			2 500	2.34
13/08/2025	17:40:47.808	400		2.34
			400	2.34
			400	2.34
13/08/2025	17:40:39.891	30		2.35
			30	2.35
			30	2.35
13/08/2025	17:39:44.652	500		2.35
			500	2.35
			500	2.35
13/08/2025	17:38:54.810	15		2.35
			15	2.35
			15	2.35
13/08/2025	17:37:49.349	4 300		2.34
			4 300	2.34
			4 300	2.34
13/08/2025	17:36:30.704	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:34:30.552	300		2.35
			300	2.35
			300	2.35
13/08/2025	17:32:43.166	6 000		2.34
			2 000	2.34
			4 000	2.34
			6 000	2.34
13/08/2025	17:32:37.746	84		2.35
			84	2.35
			84	2.35
13/08/2025	17:31:44.252	5 000		2.34
			4 800	2.34
			200	2.34
			5 000	2.34
13/08/2025	17:31:11.277	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	17:30:11.305	300		2.35
			300	2.35
			300	2.35
13/08/2025	17:29:31.513	3 808		2.345
			3 808	2.345
			3 808	2.345
13/08/2025	17:28:56.577	16 192		2.345
			1 799	2.345
			16 192	2.345
			9 393	2.345
			5 000	2.345
13/08/2025	17:28:43.945	500		2.345
			500	2.345
			500	2.345
13/08/2025	17:28:40.268	852		2.345
			852	2.345
			852	2.345
13/08/2025	17:28:17.120	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:26:44.964	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:26:05.942	50		2.345
			50	2.345
			50	2.345
13/08/2025	17:26:05.581	50		2.345
			50	2.345
			50	2.345
13/08/2025	17:25:26.881	1 279		2.345
			1 279	2.345
			1 279	2.345
13/08/2025	17:25:20.285	20		2.345
			20	2.345
			20	2.345
13/08/2025	17:24:14.869	852		2.345
			852	2.345
			852	2.345
13/08/2025	17:23:12.555	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:23:07.057	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:23:03.481	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	17:21:33.010	259		2.345
			259	2.345
			259	2.345
13/08/2025	17:21:07.294	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	17:20:34.238	45		2.345
			45	2.345
			45	2.345
13/08/2025	17:20:32.318	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:19:43.544	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	17:19:04.936	14 609		2.34
			5 000	2.34
			9 609	2.34
			14 609	2.34
13/08/2025	17:18:07.925	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	17:16:36.425	255		2.345
			255	2.345
			255	2.345
13/08/2025	17:16:01.282	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:15:26.501	423		2.36
			423	2.36
			423	2.36
13/08/2025	17:15:22.310	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	17:15:04.493	10 000		2.36
			10 000	2.36
			10 000	2.36
13/08/2025	17:13:59.835	42		2.36
			42	2.36
			42	2.36
13/08/2025	17:13:56.210	50		2.36
			50	2.36
			50	2.36
13/08/2025	17:12:19.613	100		2.35
			100	2.35
			100	2.35
13/08/2025	17:12:05.204	200		2.36
			200	2.36
			200	2.36
13/08/2025	17:11:29.131	110		2.35
			110	2.35
			110	2.35
13/08/2025	17:10:55.340	600		2.36
			600	2.36
			600	2.36
13/08/2025	17:09:51.383	300		2.36
			300	2.36
			300	2.36
13/08/2025	17:09:42.453	250		2.36
			250	2.36
			250	2.36
13/08/2025	17:08:02.333	50		2.36
			50	2.36
			50	2.36
13/08/2025	17:06:54.140	2 000		2.355
			2 000	2.355
			2 000	2.355
13/08/2025	17:06:14.838	200		2.355
			200	2.355
			200	2.355
13/08/2025	17:05:56.360	4 246		2.355
			2 000	2.355
			2 246	2.355
			4 246	2.355
13/08/2025	17:05:17.117	213		2.355
			213	2.355
			213	2.355
13/08/2025	17:05:05.294	300		2.355
			300	2.355
			300	2.355
13/08/2025	17:04:37.023	750		2.345
			750	2.345
			750	2.345
13/08/2025	17:03:34.699	650		2.345
			650	2.345
			650	2.345
13/08/2025	17:03:06.067	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:02:29.224	25		2.355
			25	2.355
			25	2.355
13/08/2025	17:01:58.704	362		2.355
			362	2.355
			362	2.355
13/08/2025	17:01:12.668	5		2.355
			5	2.355
			5	2.355
13/08/2025	17:00:42.867	100		2.355
			100	2.355
			100	2.355
13/08/2025	17:00:29.568	500		2.35
			500	2.35
			500	2.35
13/08/2025	17:00:25.416	4 200		2.35
			4 200	2.35
			4 200	2.35
13/08/2025	16:59:47.170	800		2.34
			800	2.34
			800	2.34
13/08/2025	16:58:28.415	180		2.35
			180	2.35
			180	2.35
13/08/2025	16:58:17.384	500		2.34
			500	2.34
			500	2.34
13/08/2025	16:58:16.261	1 500		2.35
			1 500	2.35
			1 500	2.35
13/08/2025	16:58:02.982	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	16:57:22.734	300		2.35
			300	2.35
			300	2.35
13/08/2025	16:56:08.679	500		2.34
			500	2.34
			500	2.34
13/08/2025	16:55:52.964	3 892		2.34
			3 823	2.34
			3 892	2.34
			69	2.34
13/08/2025	16:55:52.052	400		2.35
			400	2.35
			400	2.35
13/08/2025	16:55:38.819	1 200		2.35
			1 200	2.35
			1 200	2.35
13/08/2025	16:55:22.799	227		2.34
			227	2.34
			227	2.34
13/08/2025	16:55:14.924	45		2.35
			45	2.35
			45	2.35
13/08/2025	16:54:53.182	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	16:54:50.260	29 950		2.345
			29 950	2.345
			29 950	2.345
13/08/2025	16:54:44.405	50		2.345
			50	2.345
			50	2.345
13/08/2025	16:54:30.747	1 000		2.34
			755	2.34
			1 000	2.34
			245	2.34
13/08/2025	16:54:30.733	67		2.34
			67	2.34
			67	2.34
13/08/2025	16:54:30.717	10 000		2.345
			10 000	2.345
			10 000	2.345
13/08/2025	16:52:54.353	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	16:52:49.601	631		2.35
			631	2.35
			631	2.35
13/08/2025	16:52:37.486	2 940		2.35
			1 000	2.35
			500	2.35
			2 940	2.35
			1 000	2.35
			100	2.35
			340	2.35
13/08/2025	16:52:04.162	10 535		2.355
			10 535	2.355
			5 535	2.355
			5 000	2.355
13/08/2025	16:50:57.491	1 050		2.355
			1 050	2.355
			1 050	2.355
13/08/2025	16:50:09.386	300		2.355
			300	2.355
			300	2.355
13/08/2025	16:49:40.986	632		2.37
			632	2.37
			632	2.37
13/08/2025	16:48:26.723	1 300		2.37
			1 300	2.37
			300	2.37
			1 000	2.37
13/08/2025	16:46:55.194	315		2.355
			315	2.355
			315	2.355
13/08/2025	16:46:19.302	1		2.37
			1	2.37
			1	2.37
13/08/2025	16:45:47.259	50		2.37
			50	2.37
			50	2.37
13/08/2025	16:45:32.233	6		2.37
			6	2.37
			6	2.37
13/08/2025	16:44:56.182	206		2.37
			206	2.37
			206	2.37
13/08/2025	16:43:49.331	41 800		2.36
			41 800	2.36
			41 800	2.36
13/08/2025	16:43:48.943	8 200		2.36
			2 000	2.36
			200	2.36
			1 000	2.36
			5 000	2.36
			8 200	2.36
13/08/2025	16:42:52.554	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	16:42:25.488	875		2.37
			875	2.37
			875	2.37
13/08/2025	16:42:10.945	50		2.37
			50	2.37
			50	2.37
13/08/2025	16:40:39.446	400		2.37
			400	2.37
			400	2.37
13/08/2025	16:40:33.442	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	16:39:00.480	100		2.355
			100	2.355
			100	2.355
13/08/2025	16:37:37.535	1 100		2.37
			1 100	2.37
			1 100	2.37
13/08/2025	16:37:25.149	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	16:37:17.971	200		2.37
			200	2.37
			200	2.37
13/08/2025	16:36:15.020	2 000		2.37
			2 000	2.37
			2 000	2.37
13/08/2025	16:35:43.130	4 000		2.36
			2 000	2.36
			4 000	2.36
			2 000	2.36
13/08/2025	16:34:59.864	19		2.37
			19	2.37
			19	2.37
13/08/2025	16:34:47.800	750		2.37
			750	2.37
			750	2.37
13/08/2025	16:33:18.002	4 900		2.37
			4 900	2.37
			1 000	2.37
			1 900	2.37
			2 000	2.37
13/08/2025	16:30:48.437	1		2.37
			1	2.37
			1	2.37
13/08/2025	16:30:43.609	253		2.37
			253	2.37
			253	2.37
13/08/2025	16:30:32.502	20		2.37
			20	2.37
			20	2.37
13/08/2025	16:30:26.384	1 950		2.36
			950	2.36
			1 950	2.36
			1 000	2.36
13/08/2025	16:28:39.039	928		2.37
			928	2.37
			928	2.37
13/08/2025	16:28:22.250	29		2.37
			29	2.37
			29	2.37
13/08/2025	16:27:27.506	500		2.355
			500	2.355
			500	2.355
13/08/2025	16:24:38.121	4 500		2.37
			1 394	2.37
			4 500	2.37
			3 106	2.37
13/08/2025	16:23:41.361	300		2.37
			300	2.37
			300	2.37
13/08/2025	16:23:13.733	3 600		2.37
			3 600	2.37
			3 600	2.37
13/08/2025	16:19:07.186	400		2.35
			400	2.35
			400	2.35
13/08/2025	16:18:56.380	14 706		2.37
			14 706	2.37
			14 706	2.37
13/08/2025	16:18:56.360	6 221		2.365
			6 221	2.365
			6 221	2.365
13/08/2025	16:18:35.894	53		2.365
			53	2.365
			53	2.365
13/08/2025	16:17:33.264	50		2.365
			50	2.365
			50	2.365
13/08/2025	16:17:10.478	131		2.365
			131	2.365
			131	2.365
13/08/2025	16:15:54.453	850		2.365
			850	2.365
			480	2.365
			370	2.365
13/08/2025	16:15:26.622	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	16:15:12.403	200		2.345
			200	2.345
			200	2.345
13/08/2025	16:13:34.649	1 000		2.365
			1 000	2.365
			1 000	2.365
13/08/2025	16:13:27.050	1 399		2.345
			1 074	2.345
			1 399	2.345
			325	2.345
13/08/2025	16:12:34.318	223		2.365
			223	2.365
			223	2.365
13/08/2025	16:12:10.816	400		2.345
			400	2.345
			400	2.345
13/08/2025	16:11:12.217	150		2.365
			150	2.365
			150	2.365
13/08/2025	16:10:44.909	4 800		2.35
			25	2.35
			4 775	2.35
			4 800	2.35
13/08/2025	16:09:35.460	100		2.365
			100	2.365
			100	2.365
13/08/2025	16:09:08.770	150		2.365
			150	2.365
			150	2.365

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 600.00
Ask: 1 605.50
Volume: 53 598
+2.29%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice