DroneShield Limited
- Information
- Last
- Buy
- Sell
5841
2669
1.878
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 19:14:37.096 | 147 | 1.878 | |
| 147 | 1.878 | |||
| 147 | 1.878 | |||
| 06/11/2025 | 19:14:26.574 | 500 | 1.898 | |
| 500 | 1.898 | |||
| 500 | 1.898 | |||
| 06/11/2025 | 19:14:06.927 | 480 | 1.898 | |
| 480 | 1.898 | |||
| 480 | 1.898 | |||
| 06/11/2025 | 19:13:48.716 | 300 | 1.906 | |
| 300 | 1.906 | |||
| 300 | 1.906 | |||
| 06/11/2025 | 19:13:26.795 | 300 | 1.878 | |
| 300 | 1.878 | |||
| 300 | 1.878 | |||
| 06/11/2025 | 19:13:18.587 | 1 500 | 1.88 | |
| 1 000 | 1.88 | |||
| 1 500 | 1.88 | |||
| 245 | 1.88 | |||
| 225 | 1.88 | |||
| 30 | 1.88 | |||
| 06/11/2025 | 19:13:16.432 | 35 532 | 1.88 | |
| 1 500 | 1.88 | |||
| 6 500 | 1.88 | |||
| 35 532 | 1.88 | |||
| 27 532 | 1.88 | |||
| 06/11/2025 | 19:13:11.120 | 6 000 | 1.882 | |
| 6 000 | 1.882 | |||
| 6 000 | 1.882 | |||
| 06/11/2025 | 19:13:09.483 | 300 | 1.882 | |
| 300 | 1.882 | |||
| 300 | 1.882 | |||
| 06/11/2025 | 19:13:08.090 | 250 | 1.898 | |
| 250 | 1.898 | |||
| 250 | 1.898 | |||
| 06/11/2025 | 19:13:02.104 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 19:13:00.762 | 1 600 | 1.898 | |
| 1 500 | 1.898 | |||
| 1 600 | 1.898 | |||
| 100 | 1.898 | |||
| 06/11/2025 | 19:12:59.974 | 350 | 1.898 | |
| 350 | 1.898 | |||
| 350 | 1.898 | |||
| 06/11/2025 | 19:12:44.924 | 4 809 | 1.882 | |
| 3 752 | 1.882 | |||
| 4 809 | 1.882 | |||
| 1 057 | 1.882 | |||
| 06/11/2025 | 19:12:40.958 | 500 | 1.898 | |
| 500 | 1.898 | |||
| 500 | 1.898 | |||
| 06/11/2025 | 19:12:19.010 | 6 500 | 1.884 | |
| 6 500 | 1.884 | |||
| 5 000 | 1.884 | |||
| 1 500 | 1.884 | |||
| 06/11/2025 | 19:12:13.187 | 700 | 1.884 | |
| 700 | 1.884 | |||
| 700 | 1.884 | |||
| 06/11/2025 | 19:12:09.221 | 20 | 1.898 | |
| 20 | 1.898 | |||
| 20 | 1.898 | |||
| 06/11/2025 | 19:12:05.830 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 19:12:03.533 | 1 500 | 1.892 | |
| 1 500 | 1.892 | |||
| 1 500 | 1.892 | |||
| 06/11/2025 | 19:12:01.437 | 250 | 1.898 | |
| 250 | 1.898 | |||
| 250 | 1.898 | |||
| 06/11/2025 | 19:11:57.051 | 3 800 | 1.884 | |
| 3 800 | 1.884 | |||
| 3 800 | 1.884 | |||
| 06/11/2025 | 19:11:45.663 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 19:11:26.070 | 1 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 1 000 | 1.898 | |||
| 06/11/2025 | 19:11:24.309 | 200 | 1.898 | |
| 200 | 1.898 | |||
| 200 | 1.898 | |||
| 06/11/2025 | 19:11:13.557 | 500 | 1.898 | |
| 500 | 1.898 | |||
| 500 | 1.898 | |||
| 06/11/2025 | 19:10:40.508 | 702 | 1.89 | |
| 502 | 1.89 | |||
| 200 | 1.89 | |||
| 255 | 1.89 | |||
| 447 | 1.89 | |||
| 06/11/2025 | 19:10:37.153 | 407 | 1.906 | |
| 407 | 1.906 | |||
| 70 | 1.906 | |||
| 337 | 1.906 | |||
| 06/11/2025 | 19:10:37.133 | 7 093 | 1.878 | |
| 3 000 | 1.878 | |||
| 7 093 | 1.878 | |||
| 4 093 | 1.878 | |||
| 06/11/2025 | 19:09:58.006 | 6 000 | 1.878 | |
| 6 000 | 1.878 | |||
| 6 000 | 1.878 | |||
| 06/11/2025 | 19:09:54.519 | 1 550 | 1.878 | |
| 1 550 | 1.878 | |||
| 1 550 | 1.878 | |||
| 06/11/2025 | 19:09:45.866 | 350 | 1.886 | |
| 350 | 1.886 | |||
| 111 | 1.886 | |||
| 239 | 1.886 | |||
| 06/11/2025 | 19:09:38.206 | 1 000 | 1.878 | |
| 1 000 | 1.878 | |||
| 1 000 | 1.878 | |||
| 06/11/2025 | 19:09:20.498 | 3 211 | 1.878 | |
| 400 | 1.878 | |||
| 1 000 | 1.878 | |||
| 811 | 1.878 | |||
| 1 000 | 1.878 | |||
| 3 211 | 1.878 | |||
| 06/11/2025 | 19:09:18.627 | 13 070 | 1.88 | |
| 300 | 1.88 | |||
| 8 920 | 1.88 | |||
| 1 000 | 1.88 | |||
| 4 150 | 1.88 | |||
| 1 000 | 1.88 | |||
| 50 | 1.88 | |||
| 50 | 1.88 | |||
| 220 | 1.88 | |||
| 6 000 | 1.88 | |||
| 1 000 | 1.88 | |||
| 200 | 1.88 | |||
| 2 200 | 1.88 | |||
| 50 | 1.88 | |||
| 1 000 | 1.88 | |||
| 06/11/2025 | 19:09:03.678 | 6 000 | 1.882 | |
| 6 000 | 1.882 | |||
| 6 000 | 1.882 | |||
| 06/11/2025 | 19:09:00.717 | 250 | 1.882 | |
| 250 | 1.882 | |||
| 250 | 1.882 | |||
| 06/11/2025 | 19:08:51.258 | 2 600 | 1.882 | |
| 2 600 | 1.882 | |||
| 2 600 | 1.882 | |||
| 06/11/2025 | 19:08:48.965 | 600 | 1.884 | |
| 600 | 1.884 | |||
| 600 | 1.884 | |||
| 06/11/2025 | 19:08:45.724 | 3 752 | 1.882 | |
| 3 752 | 1.882 | |||
| 3 752 | 1.882 | |||
| 06/11/2025 | 19:08:38.328 | 10 690 | 1.884 | |
| 1 057 | 1.884 | |||
| 5 000 | 1.884 | |||
| 1 050 | 1.884 | |||
| 3 500 | 1.884 | |||
| 25 | 1.884 | |||
| 58 | 1.884 | |||
| 10 190 | 1.884 | |||
| 500 | 1.884 | |||
| 06/11/2025 | 19:07:48.254 | 5 907 | 1.886 | |
| 5 757 | 1.886 | |||
| 150 | 1.886 | |||
| 5 907 | 1.886 | |||
| 06/11/2025 | 19:07:39.900 | 262 | 1.908 | |
| 262 | 1.908 | |||
| 262 | 1.908 | |||
| 06/11/2025 | 19:07:11.226 | 200 | 1.908 | |
| 200 | 1.908 | |||
| 200 | 1.908 | |||
| 06/11/2025 | 19:06:50.421 | 72 | 1.896 | |
| 72 | 1.896 | |||
| 72 | 1.896 | |||
| 06/11/2025 | 19:06:49.464 | 8 591 | 1.896 | |
| 5 000 | 1.896 | |||
| 8 591 | 1.896 | |||
| 3 591 | 1.896 | |||
| 06/11/2025 | 19:06:42.698 | 2 500 | 1.886 | |
| 2 500 | 1.886 | |||
| 2 500 | 1.886 | |||
| 06/11/2025 | 19:06:11.255 | 35 000 | 1.892 | |
| 100 | 1.892 | |||
| 2 000 | 1.892 | |||
| 19 074 | 1.892 | |||
| 35 000 | 1.892 | |||
| 1 057 | 1.892 | |||
| 1 000 | 1.892 | |||
| 3 000 | 1.892 | |||
| 8 769 | 1.892 | |||
| 06/11/2025 | 19:06:04.867 | 40 000 | 1.90 | |
| 870 | 1.90 | |||
| 500 | 1.90 | |||
| 1 231 | 1.90 | |||
| 1 500 | 1.90 | |||
| 40 000 | 1.90 | |||
| 999 | 1.90 | |||
| 29 800 | 1.90 | |||
| 500 | 1.90 | |||
| 2 000 | 1.90 | |||
| 1 000 | 1.90 | |||
| 1 000 | 1.90 | |||
| 600 | 1.90 | |||
| 06/11/2025 | 19:05:47.213 | 1 000 | 1.918 | |
| 999 | 1.918 | |||
| 1 | 1.918 | |||
| 1 000 | 1.918 | |||
| 06/11/2025 | 19:05:39.443 | 111 | 1.918 | |
| 111 | 1.918 | |||
| 111 | 1.918 | |||
| 06/11/2025 | 19:05:29.383 | 160 | 1.902 | |
| 160 | 1.902 | |||
| 160 | 1.902 | |||
| 06/11/2025 | 19:05:15.692 | 529 | 1.918 | |
| 529 | 1.918 | |||
| 529 | 1.918 | |||
| 06/11/2025 | 19:04:54.912 | 210 | 1.902 | |
| 80 | 1.902 | |||
| 130 | 1.902 | |||
| 210 | 1.902 | |||
| 06/11/2025 | 19:04:15.818 | 300 | 1.918 | |
| 300 | 1.918 | |||
| 300 | 1.918 | |||
| 06/11/2025 | 19:03:27.196 | 520 | 1.918 | |
| 20 | 1.918 | |||
| 520 | 1.918 | |||
| 500 | 1.918 | |||
| 06/11/2025 | 19:03:23.571 | 250 | 1.918 | |
| 250 | 1.918 | |||
| 250 | 1.918 | |||
| 06/11/2025 | 19:03:14.979 | 92 | 1.902 | |
| 92 | 1.902 | |||
| 92 | 1.902 | |||
| 06/11/2025 | 19:03:10.992 | 335 | 1.902 | |
| 335 | 1.902 | |||
| 335 | 1.902 | |||
| 06/11/2025 | 19:02:58.898 | 2 000 | 1.918 | |
| 2 000 | 1.918 | |||
| 1 994 | 1.918 | |||
| 6 | 1.918 | |||
| 06/11/2025 | 19:02:55.784 | 300 | 1.918 | |
| 300 | 1.918 | |||
| 300 | 1.918 | |||
| 06/11/2025 | 19:02:40.285 | 2 000 | 1.918 | |
| 870 | 1.918 | |||
| 2 000 | 1.918 | |||
| 1 130 | 1.918 | |||
| 06/11/2025 | 19:02:31.837 | 50 | 1.902 | |
| 50 | 1.902 | |||
| 50 | 1.902 | |||
| 06/11/2025 | 19:02:16.504 | 4 000 | 1.91 | |
| 500 | 1.91 | |||
| 1 | 1.91 | |||
| 999 | 1.91 | |||
| 1 500 | 1.91 | |||
| 4 000 | 1.91 | |||
| 1 000 | 1.91 | |||
| 06/11/2025 | 19:01:53.635 | 26 | 1.902 | |
| 26 | 1.902 | |||
| 16 | 1.902 | |||
| 10 | 1.902 | |||
| 06/11/2025 | 19:01:53.609 | 3 000 | 1.904 | |
| 3 000 | 1.904 | |||
| 1 000 | 1.904 | |||
| 1 000 | 1.904 | |||
| 1 000 | 1.904 | |||
| 06/11/2025 | 18:59:32.177 | 6 000 | 1.902 | |
| 6 000 | 1.902 | |||
| 6 000 | 1.902 | |||
| 06/11/2025 | 18:58:17.801 | 250 | 1.912 | |
| 250 | 1.912 | |||
| 250 | 1.912 | |||
| 06/11/2025 | 18:58:06.970 | 4 000 | 1.902 | |
| 870 | 1.902 | |||
| 300 | 1.902 | |||
| 1 830 | 1.902 | |||
| 1 000 | 1.902 | |||
| 4 000 | 1.902 | |||
| 06/11/2025 | 18:58:02.196 | 1 500 | 1.906 | |
| 1 500 | 1.906 | |||
| 1 500 | 1.906 | |||
| 06/11/2025 | 18:57:59.515 | 125 | 1.918 | |
| 125 | 1.918 | |||
| 125 | 1.918 | |||
| 06/11/2025 | 18:57:46.547 | 300 | 1.918 | |
| 300 | 1.918 | |||
| 300 | 1.918 | |||
| 06/11/2025 | 18:57:33.806 | 1 050 | 1.904 | |
| 51 | 1.904 | |||
| 999 | 1.904 | |||
| 1 050 | 1.904 | |||
| 06/11/2025 | 18:57:31.177 | 500 | 1.918 | |
| 500 | 1.918 | |||
| 500 | 1.918 | |||
| 06/11/2025 | 18:57:07.765 | 1 380 | 1.902 | |
| 1 380 | 1.902 | |||
| 1 380 | 1.902 | |||
| 06/11/2025 | 18:56:56.080 | 27 | 1.918 | |
| 27 | 1.918 | |||
| 27 | 1.918 | |||
| 06/11/2025 | 18:56:52.128 | 300 | 1.918 | |
| 300 | 1.918 | |||
| 300 | 1.918 | |||
| 06/11/2025 | 18:56:37.796 | 500 | 1.912 | |
| 500 | 1.912 | |||
| 500 | 1.912 | |||
| 06/11/2025 | 18:56:37.590 | 2 000 | 1.912 | |
| 2 000 | 1.912 | |||
| 1 500 | 1.912 | |||
| 500 | 1.912 | |||
| 06/11/2025 | 18:56:02.200 | 200 | 1.912 | |
| 200 | 1.912 | |||
| 200 | 1.912 | |||
| 06/11/2025 | 18:55:56.370 | 4 500 | 1.904 | |
| 1 500 | 1.904 | |||
| 4 500 | 1.904 | |||
| 3 000 | 1.904 | |||
| 06/11/2025 | 18:55:41.357 | 400 | 1.914 | |
| 400 | 1.914 | |||
| 400 | 1.914 | |||
| 06/11/2025 | 18:55:41.284 | 150 | 1.916 | |
| 150 | 1.916 | |||
| 150 | 1.916 | |||
| 06/11/2025 | 18:55:31.363 | 500 | 1.898 | |
| 225 | 1.898 | |||
| 75 | 1.898 | |||
| 500 | 1.898 | |||
| 200 | 1.898 | |||
| 06/11/2025 | 18:55:26.050 | 150 | 1.916 | |
| 150 | 1.916 | |||
| 150 | 1.916 | |||
| 06/11/2025 | 18:55:06.033 | 7 680 | 1.902 | |
| 1 500 | 1.902 | |||
| 999 | 1.902 | |||
| 7 680 | 1.902 | |||
| 1 000 | 1.902 | |||
| 4 181 | 1.902 | |||
| 06/11/2025 | 18:54:57.227 | 98 | 1.902 | |
| 98 | 1.902 | |||
| 98 | 1.902 | |||
| 06/11/2025 | 18:54:39.030 | 2 500 | 1.916 | |
| 2 500 | 1.916 | |||
| 2 500 | 1.916 | |||
| 06/11/2025 | 18:54:28.443 | 1 500 | 1.916 | |
| 1 500 | 1.916 | |||
| 501 | 1.916 | |||
| 999 | 1.916 | |||
| 06/11/2025 | 18:54:22.431 | 250 | 1.916 | |
| 250 | 1.916 | |||
| 250 | 1.916 | |||
| 06/11/2025 | 18:54:13.619 | 250 | 1.916 | |
| 250 | 1.916 | |||
| 250 | 1.916 | |||
| 06/11/2025 | 18:54:04.283 | 1 650 | 1.916 | |
| 870 | 1.916 | |||
| 1 650 | 1.916 | |||
| 780 | 1.916 | |||
| 06/11/2025 | 18:53:51.946 | 100 | 1.916 | |
| 100 | 1.916 | |||
| 100 | 1.916 | |||
| 06/11/2025 | 18:53:48.504 | 150 | 1.902 | |
| 150 | 1.902 | |||
| 150 | 1.902 | |||
| 06/11/2025 | 18:53:15.467 | 200 | 1.916 | |
| 200 | 1.916 | |||
| 200 | 1.916 | |||
| 06/11/2025 | 18:52:44.358 | 1 010 | 1.916 | |
| 10 | 1.916 | |||
| 1 000 | 1.916 | |||
| 1 010 | 1.916 | |||
| 06/11/2025 | 18:52:19.916 | 30 | 1.902 | |
| 30 | 1.902 | |||
| 30 | 1.902 | |||
| 06/11/2025 | 18:52:19.734 | 2 088 | 1.916 | |
| 588 | 1.916 | |||
| 2 088 | 1.916 | |||
| 1 500 | 1.916 | |||
| 06/11/2025 | 18:52:13.764 | 1 000 | 1.902 | |
| 1 000 | 1.902 | |||
| 908 | 1.902 | |||
| 92 | 1.902 | |||
| 06/11/2025 | 18:52:05.762 | 400 | 1.902 | |
| 400 | 1.902 | |||
| 400 | 1.902 | |||
| 06/11/2025 | 18:51:58.673 | 157 | 1.916 | |
| 157 | 1.916 | |||
| 157 | 1.916 | |||
| 06/11/2025 | 18:51:19.655 | 317 | 1.916 | |
| 317 | 1.916 | |||
| 317 | 1.916 | |||
| 06/11/2025 | 18:51:19.194 | 2 000 | 1.894 | |
| 500 | 1.894 | |||
| 2 000 | 1.894 | |||
| 1 500 | 1.894 | |||
| 06/11/2025 | 18:51:14.976 | 250 | 1.918 | |
| 250 | 1.918 | |||
| 250 | 1.918 | |||
| 06/11/2025 | 18:51:14.493 | 100 | 1.918 | |
| 100 | 1.918 | |||
| 100 | 1.918 | |||
| 06/11/2025 | 18:51:14.103 | 1 000 | 1.918 | |
| 1 000 | 1.918 | |||
| 1 000 | 1.918 | |||
| 06/11/2025 | 18:51:08.934 | 1 000 | 1.918 | |
| 1 000 | 1.918 | |||
| 1 000 | 1.918 | |||
| 06/11/2025 | 18:50:56.180 | 27 700 | 1.91 | |
| 27 700 | 1.91 | |||
| 27 700 | 1.91 | |||
| 06/11/2025 | 18:50:50.751 | 5 000 | 1.908 | |
| 5 000 | 1.908 | |||
| 5 000 | 1.908 | |||
| 06/11/2025 | 18:50:49.502 | 5 000 | 1.908 | |
| 5 000 | 1.908 | |||
| 5 000 | 1.908 | |||
| 06/11/2025 | 18:50:48.687 | 39 | 1.908 | |
| 39 | 1.908 | |||
| 39 | 1.908 | |||
| 06/11/2025 | 18:50:46.332 | 2 463 | 1.908 | |
| 1 463 | 1.908 | |||
| 2 463 | 1.908 | |||
| 1 000 | 1.908 | |||
| 06/11/2025 | 18:50:41.497 | 450 | 1.908 | |
| 450 | 1.908 | |||
| 450 | 1.908 | |||
| 06/11/2025 | 18:50:40.229 | 1 506 | 1.894 | |
| 1 506 | 1.894 | |||
| 1 506 | 1.894 | |||
| 06/11/2025 | 18:50:39.393 | 1 539 | 1.892 | |
| 1 539 | 1.892 | |||
| 1 539 | 1.892 | |||
| 06/11/2025 | 18:50:38.516 | 200 | 1.892 | |
| 200 | 1.892 | |||
| 200 | 1.892 | |||
| 06/11/2025 | 18:50:37.379 | 4 247 | 1.894 | |
| 870 | 1.894 | |||
| 1 057 | 1.894 | |||
| 4 247 | 1.894 | |||
| 320 | 1.894 | |||
| 2 000 | 1.894 | |||
| 06/11/2025 | 18:50:34.311 | 4 247 | 1.896 | |
| 4 247 | 1.896 | |||
| 4 247 | 1.896 | |||
| 06/11/2025 | 18:50:33.291 | 5 000 | 1.908 | |
| 5 000 | 1.908 | |||
| 5 000 | 1.908 | |||
| 06/11/2025 | 18:50:08.474 | 5 000 | 1.908 | |
| 5 000 | 1.908 | |||
| 5 000 | 1.908 | |||
| 06/11/2025 | 18:50:07.601 | 5 000 | 1.908 | |
| 5 000 | 1.908 | |||
| 2 500 | 1.908 | |||
| 2 500 | 1.908 | |||
| 06/11/2025 | 18:49:58.907 | 500 | 1.894 | |
| 500 | 1.894 | |||
| 500 | 1.894 | |||
| 06/11/2025 | 18:49:50.954 | 5 400 | 1.904 | |
| 177 | 1.904 | |||
| 5 223 | 1.904 | |||
| 5 400 | 1.904 | |||
| 06/11/2025 | 18:49:35.193 | 1 800 | 1.91 | |
| 1 800 | 1.91 | |||
| 1 800 | 1.91 | |||
| 06/11/2025 | 18:49:35.148 | 24 600 | 1.904 | |
| 24 600 | 1.904 | |||
| 10 000 | 1.904 | |||
| 500 | 1.904 | |||
| 6 000 | 1.904 | |||
| 6 000 | 1.904 | |||
| 2 100 | 1.904 | |||
| 06/11/2025 | 18:49:08.403 | 5 000 | 1.898 | |
| 5 000 | 1.898 | |||
| 5 000 | 1.898 | |||
| 06/11/2025 | 18:49:07.579 | 5 000 | 1.898 | |
| 1 000 | 1.898 | |||
| 887 | 1.898 | |||
| 3 113 | 1.898 | |||
| 5 000 | 1.898 | |||
| 06/11/2025 | 18:49:01.802 | 52 | 1.898 | |
| 52 | 1.898 | |||
| 52 | 1.898 | |||
| 06/11/2025 | 18:48:48.248 | 2 500 | 1.898 | |
| 2 500 | 1.898 | |||
| 2 500 | 1.898 | |||
| 06/11/2025 | 18:48:46.230 | 10 000 | 1.896 | |
| 10 000 | 1.896 | |||
| 10 000 | 1.896 | |||
| 06/11/2025 | 18:48:41.146 | 1 500 | 1.894 | |
| 1 500 | 1.894 | |||
| 1 500 | 1.894 | |||
| 06/11/2025 | 18:48:39.809 | 5 000 | 1.894 | |
| 5 000 | 1.894 | |||
| 5 000 | 1.894 | |||
| 06/11/2025 | 18:48:36.571 | 2 000 | 1.894 | |
| 2 000 | 1.894 | |||
| 2 000 | 1.894 | |||
| 06/11/2025 | 18:48:36.410 | 6 000 | 1.894 | |
| 6 000 | 1.894 | |||
| 6 000 | 1.894 | |||
| 06/11/2025 | 18:47:39.821 | 8 000 | 1.894 | |
| 1 000 | 1.894 | |||
| 1 000 | 1.894 | |||
| 6 000 | 1.894 | |||
| 8 000 | 1.894 | |||
| 06/11/2025 | 18:47:36.628 | 26 | 1.894 | |
| 26 | 1.894 | |||
| 26 | 1.894 | |||
| 06/11/2025 | 18:47:28.295 | 5 | 1.894 | |
| 5 | 1.894 | |||
| 5 | 1.894 | |||
| 06/11/2025 | 18:47:13.820 | 2 500 | 1.89 | |
| 1 500 | 1.89 | |||
| 1 000 | 1.89 | |||
| 2 500 | 1.89 | |||
| 06/11/2025 | 18:46:51.901 | 5 000 | 1.884 | |
| 5 000 | 1.884 | |||
| 5 000 | 1.884 | |||
| 06/11/2025 | 18:46:20.902 | 400 | 1.89 | |
| 400 | 1.89 | |||
| 400 | 1.89 | |||
| 06/11/2025 | 18:46:04.889 | 1 250 | 1.884 | |
| 1 250 | 1.884 | |||
| 1 250 | 1.884 | |||
| 06/11/2025 | 18:45:52.640 | 50 | 1.884 | |
| 50 | 1.884 | |||
| 50 | 1.884 | |||
| 06/11/2025 | 18:45:51.288 | 100 | 1.89 | |
| 100 | 1.89 | |||
| 100 | 1.89 | |||
| 06/11/2025 | 18:45:47.385 | 2 000 | 1.89 | |
| 1 001 | 1.89 | |||
| 999 | 1.89 | |||
| 2 000 | 1.89 | |||
| 06/11/2025 | 18:45:41.197 | 100 | 1.894 | |
| 100 | 1.894 | |||
| 100 | 1.894 | |||
| 06/11/2025 | 18:45:40.925 | 300 | 1.894 | |
| 300 | 1.894 | |||
| 300 | 1.894 | |||
| 06/11/2025 | 18:45:38.551 | 2 500 | 1.884 | |
| 2 500 | 1.884 | |||
| 2 500 | 1.884 | |||
| 06/11/2025 | 18:45:34.126 | 1 500 | 1.888 | |
| 1 500 | 1.888 | |||
| 1 500 | 1.888 | |||
| 06/11/2025 | 18:45:30.598 | 184 | 1.894 | |
| 184 | 1.894 | |||
| 184 | 1.894 | |||
| 06/11/2025 | 18:45:28.230 | 500 | 1.894 | |
| 500 | 1.894 | |||
| 500 | 1.894 | |||
| 06/11/2025 | 18:45:26.322 | 1 000 | 1.894 | |
| 1 000 | 1.894 | |||
| 1 000 | 1.894 | |||
| 06/11/2025 | 18:45:22.798 | 550 | 1.884 | |
| 550 | 1.884 | |||
| 550 | 1.884 | |||
| 06/11/2025 | 18:45:21.025 | 200 | 1.894 | |
| 200 | 1.894 | |||
| 200 | 1.894 | |||
| 06/11/2025 | 18:45:05.144 | 600 | 1.894 | |
| 600 | 1.894 | |||
| 600 | 1.894 | |||
| 06/11/2025 | 18:44:57.817 | 1 000 | 1.89 | |
| 1 000 | 1.89 | |||
| 1 | 1.89 | |||
| 999 | 1.89 | |||
| 06/11/2025 | 18:44:54.399 | 6 000 | 1.884 | |
| 6 000 | 1.884 | |||
| 1 057 | 1.884 | |||
| 4 943 | 1.884 | |||
| 06/11/2025 | 18:44:37.564 | 100 | 1.894 | |
| 100 | 1.894 | |||
| 100 | 1.894 | |||
| 06/11/2025 | 18:44:09.156 | 500 | 1.894 | |
| 500 | 1.894 | |||
| 500 | 1.894 | |||
| 06/11/2025 | 18:43:57.417 | 500 | 1.884 | |
| 500 | 1.884 | |||
| 500 | 1.884 | |||
| 06/11/2025 | 18:43:49.769 | 1 500 | 1.884 | |
| 1 500 | 1.884 | |||
| 1 500 | 1.884 | |||
| 06/11/2025 | 18:43:48.497 | 3 000 | 1.884 | |
| 3 000 | 1.884 | |||
| 3 000 | 1.884 | |||
| 06/11/2025 | 18:43:47.210 | 455 | 1.894 | |
| 455 | 1.894 | |||
| 455 | 1.894 | |||
| 06/11/2025 | 18:43:46.515 | 8 420 | 1.884 | |
| 100 | 1.884 | |||
| 100 | 1.884 | |||
| 4 920 | 1.884 | |||
| 4 930 | 1.884 | |||
| 3 500 | 1.884 | |||
| 780 | 1.884 | |||
| 10 | 1.884 | |||
| 2 500 | 1.884 | |||
| 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 |
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: 1 712.50
Ask: 1 713.50
Turnover: 154 246 TEUR -
Nvidia Corp.
Bid: 163.06 / Ask: 163.12
Turnover: 72 683 TEUR -
Tesla Inc.
Bid: 383.70 / Ask: 384.25
Turnover: 58 761 TEUR -
Deutsche Post AG
Bid: 43.04 / Ask: 43.11
Turnover: 39 748 TEUR -
Amazon.com Inc.
Bid: 211.00 / Ask: 211.15
Turnover: 27 580 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 19:14:40
Last Update:
06/11/2025 @ 19:14:40