Tradegate Exchange

DroneShield Limited

1813

975

2.285

Date	Time	Volume	Order Volume	Price
12/08/2025	21:59:41.320	218		2.285
			218	2.285
			218	2.285
12/08/2025	21:59:00.537	4 000		2.285
			4 000	2.285
			4 000	2.285
12/08/2025	21:58:43.857	437		2.285
			437	2.285
			437	2.285
12/08/2025	21:56:02.285	100		2.285
			100	2.285
			100	2.285
12/08/2025	21:54:14.743	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	21:53:10.748	10 000		2.285
			4 545	2.285
			5 455	2.285
			10 000	2.285
12/08/2025	21:52:55.149	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	21:52:03.668	195		2.285
			195	2.285
			195	2.285
12/08/2025	21:51:38.459	6 555		2.27
			100	2.27
			6 555	2.27
			6 455	2.27
12/08/2025	21:51:17.509	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	21:50:59.167	10 000		2.275
			10 000	2.275
			10 000	2.275
12/08/2025	21:50:44.010	300		2.285
			300	2.285
			300	2.285
12/08/2025	21:50:28.235	250		2.285
			250	2.285
			250	2.285
12/08/2025	21:48:37.351	10		2.285
			10	2.285
			10	2.285
12/08/2025	21:47:58.376	2 050		2.285
			2 050	2.285
			2 050	2.285
12/08/2025	21:45:50.175	180		2.275
			180	2.275
			180	2.275
12/08/2025	21:45:38.105	998		2.275
			998	2.275
			998	2.275
12/08/2025	21:44:57.056	1 400		2.285
			1 400	2.285
			1 400	2.285
12/08/2025	21:44:25.643	500		2.285
			500	2.285
			500	2.285
12/08/2025	21:44:06.165	540		2.275
			540	2.275
			540	2.275
12/08/2025	21:43:14.025	800		2.285
			800	2.285
			800	2.285
12/08/2025	21:43:00.735	3 400		2.285
			3 400	2.285
			3 400	2.285
12/08/2025	21:42:44.754	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	21:42:29.472	2 300		2.285
			300	2.285
			2 300	2.285
			2 000	2.285
12/08/2025	21:40:50.459	52		2.285
			52	2.285
			52	2.285
12/08/2025	21:40:04.985	10		2.285
			10	2.285
			10	2.285
12/08/2025	21:39:20.426	1 106		2.275
			1 106	2.275
			1 106	2.275
12/08/2025	21:36:10.882	59		2.285
			59	2.285
			59	2.285
12/08/2025	21:35:32.817	2 500		2.285
			2 500	2.285
			2 500	2.285
12/08/2025	21:34:49.903	5 000		2.275
			5 000	2.275
			5 000	2.275
12/08/2025	21:32:41.881	2 197		2.285
			2 197	2.285
			2 197	2.285
12/08/2025	21:32:17.462	400		2.28
			400	2.28
			400	2.28
12/08/2025	21:31:02.956	10 000		2.275
			10 000	2.275
			10 000	2.275
12/08/2025	21:29:52.319	660		2.275
			660	2.275
			660	2.275
12/08/2025	21:29:36.385	400		2.275
			400	2.275
			400	2.275
12/08/2025	21:25:44.175	80		2.275
			80	2.275
			80	2.275
12/08/2025	21:23:56.568	2 500		2.275
			2 500	2.275
			2 500	2.275
12/08/2025	21:23:54.099	350		2.275
			350	2.275
			350	2.275
12/08/2025	21:23:18.198	800		2.27
			800	2.27
			800	2.27
12/08/2025	21:21:54.574	50		2.275
			50	2.275
			50	2.275
12/08/2025	21:21:38.654	900		2.275
			900	2.275
			900	2.275
12/08/2025	21:20:16.772	25		2.275
			25	2.275
			25	2.275
12/08/2025	21:20:11.605	2 000		2.265
			2 000	2.265
			2 000	2.265
12/08/2025	21:19:41.973	600		2.275
			600	2.275
			600	2.275
12/08/2025	21:17:53.726	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	21:16:39.217	300		2.275
			300	2.275
			300	2.275
12/08/2025	21:15:08.480	605		2.265
			605	2.265
			605	2.265
12/08/2025	21:15:01.162	180		2.275
			180	2.275
			180	2.275
12/08/2025	21:14:34.106	3 289		2.275
			2 325	2.275
			964	2.275
			3 289	2.275
12/08/2025	21:14:05.054	40		2.275
			40	2.275
			40	2.275
12/08/2025	21:13:46.551	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	21:11:57.148	1 500		2.275
			1 500	2.275
			1 500	2.275
12/08/2025	21:11:19.188	439		2.275
			439	2.275
			439	2.275
12/08/2025	21:07:48.802	1		2.275
			1	2.275
			1	2.275
12/08/2025	21:05:05.072	450		2.27
			450	2.27
			450	2.27
12/08/2025	21:04:33.472	100		2.275
			100	2.275
			100	2.275
12/08/2025	21:01:31.826	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	21:00:59.285	650		2.27
			650	2.27
			650	2.27
12/08/2025	21:00:31.766	40		2.27
			40	2.27
			40	2.27
12/08/2025	21:00:23.371	1 450		2.275
			1 450	2.275
			1 450	2.275
12/08/2025	20:59:06.047	100		2.275
			100	2.275
			100	2.275
12/08/2025	20:58:21.436	2 200		2.275
			2 200	2.275
			2 200	2.275
12/08/2025	20:53:42.443	500		2.265
			500	2.265
			500	2.265
12/08/2025	20:50:42.904	200		2.28
			200	2.28
			200	2.28
12/08/2025	20:50:30.175	100		2.28
			100	2.28
			100	2.28
12/08/2025	20:48:55.818	200		2.26
			200	2.26
			200	2.26
12/08/2025	20:48:39.485	25		2.265
			25	2.265
			25	2.265
12/08/2025	20:48:37.497	657		2.28
			407	2.28
			657	2.28
			250	2.28
12/08/2025	20:48:34.005	1 600		2.26
			1 600	2.26
			1 600	2.26
12/08/2025	20:46:29.938	700		2.28
			700	2.28
			700	2.28
12/08/2025	20:45:15.741	2 000		2.28
			1 849	2.28
			151	2.28
			2 000	2.28
12/08/2025	20:42:09.194	210		2.28
			210	2.28
			210	2.28
12/08/2025	20:40:58.621	3 000		2.28
			1 000	2.28
			1 500	2.28
			500	2.28
			3 000	2.28
12/08/2025	20:39:40.962	60		2.28
			60	2.28
			60	2.28
12/08/2025	20:38:02.121	700		2.28
			700	2.28
			500	2.28
			200	2.28
12/08/2025	20:37:45.649	186		2.28
			186	2.28
			186	2.28
12/08/2025	20:34:20.725	250		2.28
			250	2.28
			250	2.28
12/08/2025	20:32:50.650	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	20:27:08.425	440		2.28
			440	2.28
			440	2.28
12/08/2025	20:24:07.919	8 849		2.265
			5 000	2.265
			1 000	2.265
			1 849	2.265
			1 000	2.265
			8 849	2.265
12/08/2025	20:21:32.881	250		2.28
			250	2.28
			250	2.28
12/08/2025	20:20:22.413	100		2.28
			100	2.28
			100	2.28
12/08/2025	20:18:16.351	10 000		2.27
			10 000	2.27
			9 000	2.27
			1 000	2.27
12/08/2025	20:17:54.867	2 000		2.285
			2 000	2.285
			2 000	2.285
12/08/2025	20:16:47.782	1 500		2.285
			800	2.285
			1 500	2.285
			700	2.285
12/08/2025	20:15:48.082	340		2.275
			340	2.275
			340	2.275
12/08/2025	20:13:46.855	2 900		2.275
			2 900	2.275
			2 900	2.275
12/08/2025	20:13:11.844	100		2.275
			100	2.275
			100	2.275
12/08/2025	20:11:45.104	45		2.275
			45	2.275
			45	2.275
12/08/2025	20:09:20.829	200		2.275
			200	2.275
			200	2.275
12/08/2025	20:07:08.331	6		2.275
			6	2.275
			6	2.275
12/08/2025	20:05:03.422	1 000		2.27
			1 000	2.27
			1 000	2.27
12/08/2025	20:04:30.738	150		2.275
			150	2.275
			150	2.275
12/08/2025	20:03:17.893	1 500		2.27
			500	2.27
			1 000	2.27
			1 500	2.27
12/08/2025	19:59:37.333	1 800		2.275
			1 800	2.275
			96	2.275
			500	2.275
			1 204	2.275
12/08/2025	19:57:39.817	2 000		2.275
			2 000	2.275
			2 000	2.275
12/08/2025	19:57:31.601	2 700		2.27
			2 700	2.27
			1 700	2.27
			1 000	2.27
12/08/2025	19:56:17.137	400		2.26
			400	2.26
			400	2.26
12/08/2025	19:51:29.326	1 000		2.265
			1 000	2.265
			1 000	2.265
12/08/2025	19:50:32.988	65		2.27
			65	2.27
			65	2.27
12/08/2025	19:49:35.756	100		2.275
			100	2.275
			100	2.275
12/08/2025	19:48:33.007	100		2.275
			100	2.275
			100	2.275
12/08/2025	19:47:39.460	300		2.27
			300	2.27
			300	2.27
12/08/2025	19:46:52.568	43		2.27
			43	2.27
			43	2.27
12/08/2025	19:46:31.209	500		2.275
			500	2.275
			500	2.275
12/08/2025	19:44:30.123	1 318		2.27
			1 318	2.27
			1 318	2.27
12/08/2025	19:41:33.673	228		2.27
			228	2.27
			228	2.27
12/08/2025	19:39:33.702	1 350		2.26
			1 350	2.26
			350	2.26
			1 000	2.26
12/08/2025	19:28:13.798	80		2.275
			80	2.275
			80	2.275
12/08/2025	19:23:39.604	100		2.26
			100	2.26
			100	2.26
12/08/2025	19:22:13.644	2 000		2.27
			2 000	2.27
			2 000	2.27
12/08/2025	19:21:51.654	600		2.26
			600	2.26
			600	2.26
12/08/2025	19:18:49.857	800		2.27
			800	2.27
			800	2.27
12/08/2025	19:16:59.395	1 090		2.26
			1 090	2.26
			90	2.26
			1 000	2.26
12/08/2025	19:16:37.717	1 513		2.27
			1 513	2.27
			1 513	2.27
12/08/2025	19:15:43.824	50		2.27
			50	2.27
			50	2.27
12/08/2025	19:14:46.015	1 500		2.27
			1 500	2.27
			1 500	2.27
12/08/2025	19:09:19.041	500		2.27
			500	2.27
			500	2.27
12/08/2025	19:07:57.323	1 000		2.27
			1 000	2.27
			1 000	2.27
12/08/2025	19:04:44.932	444		2.275
			444	2.275
			444	2.275
12/08/2025	19:04:17.482	53		2.275
			53	2.275
			53	2.275
12/08/2025	19:03:58.091	14		2.275
			14	2.275
			14	2.275
12/08/2025	19:03:49.077	800		2.275
			800	2.275
			800	2.275
12/08/2025	19:03:37.569	700		2.275
			700	2.275
			700	2.275
12/08/2025	19:01:47.236	3 000		2.26
			651	2.26
			1 700	2.26
			3 000	2.26
			649	2.26
12/08/2025	18:59:10.462	1 100		2.275
			1 100	2.275
			1 100	2.275
12/08/2025	18:57:57.712	500		2.275
			500	2.275
			500	2.275
12/08/2025	18:56:51.683	2 000		2.275
			2 000	2.275
			2 000	2.275
12/08/2025	18:53:39.464	400		2.275
			400	2.275
			400	2.275
12/08/2025	18:53:20.558	400		2.275
			400	2.275
			400	2.275
12/08/2025	18:49:05.300	4 000		2.275
			4 000	2.275
			4 000	2.275
12/08/2025	18:47:59.767	4 400		2.275
			4 400	2.275
			3 400	2.275
			1 000	2.275
12/08/2025	18:46:58.263	250		2.275
			250	2.275
			250	2.275
12/08/2025	18:45:41.449	15 850		2.27
			1 500	2.27
			15 850	2.27
			14 350	2.27
12/08/2025	18:45:35.433	1 250		2.275
			250	2.275
			1 250	2.275
			1 000	2.275
12/08/2025	18:43:35.389	5 000		2.275
			5 000	2.275
			5 000	2.275
12/08/2025	18:42:47.052	9 000		2.275
			9 000	2.275
			9 000	2.275
12/08/2025	18:42:35.107	890		2.275
			890	2.275
			890	2.275
12/08/2025	18:42:22.062	3 888		2.275
			3 888	2.275
			2 888	2.275
			1 000	2.275
12/08/2025	18:41:37.828	5 000		2.275
			5 000	2.275
			5 000	2.275
12/08/2025	18:39:31.210	438		2.285
			438	2.285
			438	2.285
12/08/2025	18:36:54.929	8 700		2.285
			8 700	2.285
			8 700	2.285
12/08/2025	18:34:47.024	10 000		2.285
			10 000	2.285
			10 000	2.285
12/08/2025	18:34:16.750	10 000		2.285
			10 000	2.285
			10 000	2.285
12/08/2025	18:33:59.007	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	18:33:14.233	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	18:31:41.940	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	18:28:46.557	519		2.285
			519	2.285
			519	2.285
12/08/2025	18:27:26.149	50		2.29
			50	2.29
			50	2.29
12/08/2025	18:27:16.075	15 470		2.29
			5 000	2.29
			470	2.29
			5 000	2.29
			15 470	2.29
			5 000	2.29
12/08/2025	18:26:54.131	1 250		2.29
			1 250	2.29
			1 250	2.29
12/08/2025	18:26:42.676	500		2.29
			500	2.29
			500	2.29
12/08/2025	18:26:32.213	1 000		2.29
			1 000	2.29
			1 000	2.29
12/08/2025	18:26:21.368	220		2.29
			220	2.29
			220	2.29
12/08/2025	18:26:05.616	400		2.29
			400	2.29
			100	2.29
			300	2.29
12/08/2025	18:24:41.850	1 265		2.29
			1 265	2.29
			1 265	2.29
12/08/2025	18:24:26.009	525		2.29
			525	2.29
			525	2.29
12/08/2025	18:21:56.465	400		2.29
			400	2.29
			400	2.29
12/08/2025	18:21:50.821	2 000		2.29
			2 000	2.29
			2 000	2.29
12/08/2025	18:21:38.601	500		2.29
			500	2.29
			500	2.29
12/08/2025	18:20:31.936	218		2.29
			218	2.29
			218	2.29
12/08/2025	18:20:17.717	215		2.275
			215	2.275
			215	2.275
12/08/2025	18:19:49.644	2 953		2.29
			2 953	2.29
			2 953	2.29
12/08/2025	18:19:14.053	37		2.29
			37	2.29
			37	2.29
12/08/2025	18:18:03.939	183		2.29
			183	2.29
			183	2.29
12/08/2025	18:17:56.058	430		2.275
			300	2.275
			430	2.275
			130	2.275
12/08/2025	18:17:33.666	1 000		2.29
			1 000	2.29
			1 000	2.29
12/08/2025	18:16:22.922	6		2.29
			6	2.29
			6	2.29
12/08/2025	18:16:16.094	450		2.29
			450	2.29
			450	2.29
12/08/2025	18:16:15.855	900		2.29
			750	2.29
			150	2.29
			900	2.29
12/08/2025	18:15:20.050	70		2.29
			70	2.29
			70	2.29
12/08/2025	18:11:21.844	100		2.29
			100	2.29
			100	2.29
12/08/2025	18:09:29.390	20		2.275
			20	2.275
			20	2.275
12/08/2025	18:06:49.756	4 000		2.285
			4 000	2.285
			4 000	2.285
12/08/2025	18:06:19.874	400		2.28
			400	2.28
			400	2.28
12/08/2025	18:03:18.128	800		2.28
			800	2.28
			800	2.28
12/08/2025	18:03:18.057	3		2.28
			3	2.28
			3	2.28
12/08/2025	18:03:09.854	500		2.27
			500	2.27
			500	2.27
12/08/2025	18:01:48.823	1 000		2.28
			1 000	2.28
			1 000	2.28
12/08/2025	18:01:03.102	10 000		2.28
			10 000	2.28
			9 000	2.28
			1 000	2.28
12/08/2025	18:00:44.266	657		2.28
			657	2.28
			657	2.28
12/08/2025	18:00:32.059	250		2.27
			250	2.27
			250	2.27
12/08/2025	18:00:00.543	200		2.28
			200	2.28
			200	2.28
12/08/2025	17:59:47.922	58		2.28
			58	2.28
			58	2.28
12/08/2025	17:59:06.077	250		2.28
			250	2.28
			250	2.28
12/08/2025	17:55:04.346	800		2.28
			800	2.28
			800	2.28
12/08/2025	17:51:48.117	8 832		2.275
			8 832	2.275
			5 000	2.275
			3 832	2.275
12/08/2025	17:51:44.157	1 000		2.27
			1 000	2.27
			1 000	2.27
12/08/2025	17:50:13.594	25		2.28
			25	2.28
			25	2.28
12/08/2025	17:46:12.062	2 192		2.28
			2 192	2.28
			2 192	2.28
12/08/2025	17:45:47.443	5 000		2.265
			5 000	2.265
			3 650	2.265
			1 350	2.265
12/08/2025	17:45:05.293	1 000		2.28
			932	2.28
			68	2.28
			1 000	2.28
12/08/2025	17:44:53.252	441		2.275
			441	2.275
			441	2.275
12/08/2025	17:43:54.913	50		2.265
			50	2.265
			50	2.265
12/08/2025	17:42:15.798	220		2.275
			220	2.275
			220	2.275
12/08/2025	17:42:03.783	100		2.275
			100	2.275
			100	2.275
12/08/2025	17:42:03.773	5 000		2.27
			5 000	2.27
			5 000	2.27
12/08/2025	17:40:46.928	60		2.28
			60	2.28
			60	2.28
12/08/2025	17:39:57.501	1 500		2.275
			1 500	2.275
			1 500	2.275
12/08/2025	17:38:31.527	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	17:38:16.482	750		2.275
			750	2.275
			750	2.275
12/08/2025	17:38:10.851	1 010		2.265
			1 010	2.265
			1 010	2.265
12/08/2025	17:38:09.578	2 000		2.28
			2 000	2.28
			2 000	2.28
12/08/2025	17:37:02.547	5 600		2.28
			5 600	2.28
			5 600	2.28
12/08/2025	17:36:29.420	500		2.275
			500	2.275
			500	2.275
12/08/2025	17:35:47.000	100		2.275
			100	2.275
			100	2.275
12/08/2025	17:34:35.550	2 305		2.265
			2 305	2.265
			2 305	2.265
12/08/2025	17:34:17.665	300		2.265
			300	2.265
			300	2.265
12/08/2025	17:34:11.277	40		2.275
			40	2.275
			40	2.275
12/08/2025	17:33:42.880	1 200		2.28
			1 200	2.28
			1 200	2.28
12/08/2025	17:31:47.228	2 000		2.265
			2 000	2.265
			2 000	2.265
12/08/2025	17:30:55.494	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	17:26:51.280	8 432		2.27
			6 431	2.27
			2 001	2.27
			8 432	2.27
12/08/2025	17:26:46.710	4 386		2.265
			4 386	2.265
			4 386	2.265
12/08/2025	17:26:42.159	15 000		2.265
			15 000	2.265
			15 000	2.265
12/08/2025	17:26:32.388	710		2.265
			710	2.265
			710	2.265
12/08/2025	17:26:26.383	2 500		2.255
			2 500	2.255
			2 500	2.255
12/08/2025	17:25:36.611	100		2.25
			100	2.25
			100	2.25
12/08/2025	17:24:30.472	100		2.265
			100	2.265
			100	2.265
12/08/2025	17:23:20.274	3 000		2.265
			3 000	2.265
			3 000	2.265
12/08/2025	17:21:39.674	300		2.265
			300	2.265
			300	2.265
12/08/2025	17:21:04.483	300		2.265
			300	2.265
			300	2.265
12/08/2025	17:20:20.055	200		2.265
			200	2.265
			200	2.265
12/08/2025	17:17:46.559	500		2.265
			500	2.265
			500	2.265
12/08/2025	17:17:44.561	111		2.265
			111	2.265
			111	2.265
12/08/2025	17:17:32.402	1 200		2.255
			1 200	2.255
			1 200	2.255
12/08/2025	17:15:37.817	150		2.25
			150	2.25
			150	2.25
12/08/2025	17:14:31.522	150		2.265
			150	2.265
			150	2.265
12/08/2025	17:14:19.431	16 888		2.26
			16 888	2.26
			16 888	2.26
12/08/2025	17:13:54.635	35		2.26
			35	2.26
			35	2.26
12/08/2025	17:12:19.824	20		2.26
			20	2.26
			20	2.26
12/08/2025	17:11:46.209	25		2.26
			25	2.26
			25	2.26
12/08/2025	17:11:36.973	1 000		2.26
			1 000	2.26
			1 000	2.26
12/08/2025	17:10:30.742	450		2.26
			450	2.26
			450	2.26
12/08/2025	17:09:18.810	1 000		2.265
			1 000	2.265
			1 000	2.265
12/08/2025	17:07:31.586	155		2.265
			155	2.265
			155	2.265
12/08/2025	17:07:16.308	400		2.265
			400	2.265
			400	2.265
12/08/2025	17:07:14.090	220		2.265
			220	2.265
			220	2.265
12/08/2025	17:06:23.867	45		2.265
			45	2.265
			45	2.265
12/08/2025	17:05:30.677	5 000		2.265
			5 000	2.265
			5 000	2.265
12/08/2025	17:03:44.485	2 590		2.25
			2 590	2.25
			2 590	2.25
12/08/2025	17:03:22.685	200		2.265
			200	2.265
			200	2.265
12/08/2025	17:03:10.164	2 582		2.255
			140	2.255
			1 000	2.255
			1 442	2.255
			2 582	2.255
12/08/2025	17:02:38.264	88		2.265
			88	2.265
			88	2.265
12/08/2025	17:00:34.288	4 000		2.265
			4 000	2.265
			4 000	2.265
12/08/2025	16:57:48.050	800		2.255
			800	2.255
			800	2.255
12/08/2025	16:55:28.784	45		2.265
			45	2.265
			45	2.265
12/08/2025	16:55:26.331	2 500		2.265
			2 500	2.265
			2 500	2.265
12/08/2025	16:54:37.798	11 000		2.265
			3 228	2.265
			7 772	2.265
			11 000	2.265
12/08/2025	16:54:02.237	1 700		2.26
			1 700	2.26
			1 700	2.26
12/08/2025	16:53:54.350	50		2.255
			50	2.255
			50	2.255
12/08/2025	16:53:32.129	1 000		2.265
			1 000	2.265
			1 000	2.265
12/08/2025	16:52:49.252	44		2.26
			44	2.26
			44	2.26
12/08/2025	16:51:42.648	500		2.26
			500	2.26
			500	2.26
12/08/2025	16:48:04.308	11 415		2.26
			11 415	2.26
			4 415	2.26
			7 000	2.26
12/08/2025	16:46:38.710	650		2.26
			650	2.26
			650	2.26
12/08/2025	16:43:59.361	750		2.26
			750	2.26
			750	2.26
12/08/2025	16:43:35.457	2 000		2.26
			2 000	2.26
			2 000	2.26
12/08/2025	16:43:29.438	5 902		2.26
			100	2.26
			100	2.26
			200	2.26
			5 902	2.26
			3 394	2.26
			100	2.26
			2 008	2.26
12/08/2025	16:42:37.872	100		2.26
			100	2.26
			100	2.26
12/08/2025	16:38:58.204	3 982		2.26
			3 982	2.26
			1 000	2.26
			2 982	2.26
12/08/2025	16:37:42.353	20		2.26
			20	2.26
			20	2.26
12/08/2025	16:36:01.941	5 000		2.26
			5 000	2.26
			5 000	2.26
12/08/2025	16:35:41.397	15 000		2.255
			15 000	2.255
			15 000	2.255
12/08/2025	16:35:37.806	4 000		2.26
			1 000	2.26
			3 000	2.26
			4 000	2.26
12/08/2025	16:35:26.970	5		2.26
			5	2.26
			5	2.26
12/08/2025	16:34:00.876	453		2.25
			453	2.25
			453	2.25
12/08/2025	16:33:26.473	4		2.25
			4	2.25
			4	2.25
12/08/2025	16:31:33.663	500		2.26
			500	2.26
			500	2.26
12/08/2025	16:30:36.132	500		2.265
			500	2.265
			500	2.265
12/08/2025	16:30:15.579	300		2.265
			300	2.265
			300	2.265
12/08/2025	16:29:22.064	50		2.265
			50	2.265
			50	2.265
12/08/2025	16:28:45.327	15 000		2.25
			1 000	2.25
			15 000	2.25
			3 760	2.25
			10 240	2.25
12/08/2025	16:28:12.255	2 888		2.25
			2 888	2.25
			2 888	2.25
12/08/2025	16:28:07.075	1 873		2.255
			1 873	2.255
			1 873	2.255
12/08/2025	16:27:43.398	1 000		2.26
			1 000	2.26
			1 000	2.26
12/08/2025	16:26:02.816	223		2.25
			223	2.25
			223	2.25
12/08/2025	16:23:14.952	4 400		2.265
			4 400	2.265
			1 420	2.265
			1 500	2.265
			1 480	2.265
12/08/2025	16:22:31.730	330		2.265
			330	2.265
			330	2.265
12/08/2025	16:21:32.796	13 251		2.26
			13 251	2.26
			13 251	2.26
12/08/2025	16:21:13.858	34 000		2.25
			15 001	2.25
			1 000	2.25
			34 000	2.25
			5 499	2.25
			2 500	2.25
			6 000	2.25
			4 000	2.25
12/08/2025	16:19:43.647	16 000		2.255
			1 000	2.255
			16 000	2.255
			15 000	2.255
12/08/2025	16:18:33.928	22		2.275
			22	2.275
			22	2.275
12/08/2025	16:17:47.101	7		2.27
			7	2.27
			7	2.27
12/08/2025	16:17:36.339	150		2.27
			150	2.27
			150	2.27
12/08/2025	16:14:53.400	450		2.27
			450	2.27
			450	2.27
12/08/2025	16:14:23.069	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	16:12:44.685	4 400		2.27
			4 400	2.27
			4 400	2.27
12/08/2025	16:12:33.057	5		2.27
			5	2.27
			5	2.27
12/08/2025	16:11:23.052	1 100		2.275
			1 100	2.275
			100	2.275
			1 000	2.275
12/08/2025	16:09:28.460	435		2.27
			435	2.27
			435	2.27
12/08/2025	16:07:33.972	1 354		2.255
			1 354	2.255
			1 354	2.255
12/08/2025	16:07:28.875	91		2.255
			91	2.255
			91	2.255
12/08/2025	16:07:23.461	20		2.275
			20	2.275
			20	2.275
12/08/2025	16:06:35.667	500		2.275
			500	2.275
			500	2.275
12/08/2025	16:05:03.244	1 300		2.27
			1 250	2.27
			1 300	2.27
			50	2.27
12/08/2025	16:04:43.781	15 000		2.255
			15 000	2.255
			15 000	2.255
12/08/2025	16:04:40.292	800		2.255
			800	2.255
			800	2.255
12/08/2025	16:04:37.833	6 598		2.25
			5 000	2.25
			743	2.25
			6 598	2.25
			800	2.25
			55	2.25
12/08/2025	16:04:27.975	40 895		2.25
			444	2.25
			500	2.25
			3 000	2.25
			250	2.25
			1 000	2.25
			367	2.25
			100	2.25
			1 000	2.25
			28 000	2.25
			3 000	2.25
			9 895	2.25
			900	2.25
			1 000	2.25
			1 500	2.25
			9 000	2.25
			500	2.25
			5 000	2.25
			15 001	2.25
			333	2.25
			1 000	2.25
12/08/2025	16:03:55.322	15 000		2.275
			15 000	2.275
			15 000	2.275
12/08/2025	16:03:25.255	3 000		2.275
			3 000	2.275
			3 000	2.275
12/08/2025	16:02:59.087	42		2.28
			42	2.28
			42	2.28
12/08/2025	16:02:47.355	450		2.28
			450	2.28
			450	2.28
12/08/2025	16:02:13.086	1 000		2.275
			1 000	2.275
			1 000	2.275
12/08/2025	16:01:09.979	70		2.275
			70	2.275
			70	2.275
12/08/2025	15:59:28.968	65		2.28
			65	2.28
			65	2.28

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: 1 566.50
Ask: 1 572.00
Volume: 80 840
+4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice