DroneShield Limited
- Information
- Last
- Buy
- Sell
1586
750
1.852
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 10:38:14.752 | 3 000 | 1.852 | |
| 3 000 | 1.852 | |||
| 3 000 | 1.852 | |||
| 07/11/2025 | 10:38:10.122 | 3 000 | 1.852 | |
| 3 000 | 1.852 | |||
| 3 000 | 1.852 | |||
| 07/11/2025 | 10:38:04.381 | 4 500 | 1.868 | |
| 4 500 | 1.868 | |||
| 4 500 | 1.868 | |||
| 07/11/2025 | 10:38:02.567 | 3 000 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 500 | 1.868 | |||
| 3 000 | 1.868 | |||
| 07/11/2025 | 10:37:49.920 | 5 244 | 1.852 | |
| 5 244 | 1.852 | |||
| 5 206 | 1.852 | |||
| 38 | 1.852 | |||
| 07/11/2025 | 10:37:47.426 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:36:49.154 | 8 794 | 1.854 | |
| 8 794 | 1.854 | |||
| 897 | 1.854 | |||
| 6 897 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 10:36:27.586 | 2 000 | 1.856 | |
| 2 000 | 1.856 | |||
| 2 000 | 1.856 | |||
| 07/11/2025 | 10:35:01.729 | 1 005 | 1.868 | |
| 1 005 | 1.868 | |||
| 1 005 | 1.868 | |||
| 07/11/2025 | 10:34:58.301 | 3 000 | 1.854 | |
| 3 000 | 1.854 | |||
| 3 000 | 1.854 | |||
| 07/11/2025 | 10:34:56.806 | 5 000 | 1.854 | |
| 2 000 | 1.854 | |||
| 5 000 | 1.854 | |||
| 3 000 | 1.854 | |||
| 07/11/2025 | 10:34:54.012 | 26 | 1.868 | |
| 26 | 1.868 | |||
| 26 | 1.868 | |||
| 07/11/2025 | 10:34:51.982 | 1 000 | 1.854 | |
| 1 000 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 10:34:15.601 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:33:53.917 | 2 500 | 1.868 | |
| 2 500 | 1.868 | |||
| 2 500 | 1.868 | |||
| 07/11/2025 | 10:33:44.571 | 860 | 1.868 | |
| 860 | 1.868 | |||
| 860 | 1.868 | |||
| 07/11/2025 | 10:33:16.585 | 15 000 | 1.86 | |
| 1 500 | 1.86 | |||
| 5 000 | 1.86 | |||
| 895 | 1.86 | |||
| 15 000 | 1.86 | |||
| 1 180 | 1.86 | |||
| 6 425 | 1.86 | |||
| 07/11/2025 | 10:32:59.926 | 7 100 | 1.864 | |
| 7 100 | 1.864 | |||
| 6 500 | 1.864 | |||
| 600 | 1.864 | |||
| 07/11/2025 | 10:32:45.089 | 250 | 1.86 | |
| 250 | 1.86 | |||
| 250 | 1.86 | |||
| 07/11/2025 | 10:32:39.013 | 5 333 | 1.872 | |
| 5 333 | 1.872 | |||
| 5 333 | 1.872 | |||
| 07/11/2025 | 10:32:37.814 | 5 000 | 1.872 | |
| 5 000 | 1.872 | |||
| 5 000 | 1.872 | |||
| 07/11/2025 | 10:32:31.585 | 1 000 | 1.87 | |
| 1 000 | 1.87 | |||
| 1 000 | 1.87 | |||
| 07/11/2025 | 10:32:22.981 | 550 | 1.87 | |
| 550 | 1.87 | |||
| 550 | 1.87 | |||
| 07/11/2025 | 10:32:06.740 | 2 000 | 1.87 | |
| 2 000 | 1.87 | |||
| 2 000 | 1.87 | |||
| 07/11/2025 | 10:31:46.198 | 500 | 1.87 | |
| 500 | 1.87 | |||
| 500 | 1.87 | |||
| 07/11/2025 | 10:31:33.095 | 500 | 1.87 | |
| 500 | 1.87 | |||
| 500 | 1.87 | |||
| 07/11/2025 | 10:31:26.360 | 9 000 | 1.87 | |
| 9 000 | 1.87 | |||
| 5 300 | 1.87 | |||
| 3 700 | 1.87 | |||
| 07/11/2025 | 10:31:11.281 | 400 | 1.868 | |
| 400 | 1.868 | |||
| 400 | 1.868 | |||
| 07/11/2025 | 10:30:58.664 | 300 | 1.868 | |
| 300 | 1.868 | |||
| 300 | 1.868 | |||
| 07/11/2025 | 10:30:57.690 | 1 577 | 1.868 | |
| 535 | 1.868 | |||
| 42 | 1.868 | |||
| 1 000 | 1.868 | |||
| 1 577 | 1.868 | |||
| 07/11/2025 | 10:30:19.202 | 208 | 1.868 | |
| 208 | 1.868 | |||
| 208 | 1.868 | |||
| 07/11/2025 | 10:30:00.154 | 1 070 | 1.868 | |
| 1 070 | 1.868 | |||
| 1 070 | 1.868 | |||
| 07/11/2025 | 10:29:42.166 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:29:33.049 | 300 | 1.868 | |
| 100 | 1.868 | |||
| 300 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:29:06.029 | 400 | 1.86 | |
| 400 | 1.86 | |||
| 400 | 1.86 | |||
| 07/11/2025 | 10:28:48.786 | 1 800 | 1.868 | |
| 800 | 1.868 | |||
| 1 000 | 1.868 | |||
| 300 | 1.868 | |||
| 1 500 | 1.868 | |||
| 07/11/2025 | 10:28:27.871 | 200 | 1.868 | |
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:28:07.842 | 5 200 | 1.86 | |
| 278 | 1.86 | |||
| 1 500 | 1.86 | |||
| 895 | 1.86 | |||
| 2 527 | 1.86 | |||
| 5 200 | 1.86 | |||
| 07/11/2025 | 10:27:42.715 | 6 | 1.868 | |
| 6 | 1.868 | |||
| 6 | 1.868 | |||
| 07/11/2025 | 10:27:21.674 | 400 | 1.868 | |
| 400 | 1.868 | |||
| 400 | 1.868 | |||
| 07/11/2025 | 10:27:18.543 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:26:43.508 | 2 000 | 1.868 | |
| 2 000 | 1.868 | |||
| 2 000 | 1.868 | |||
| 07/11/2025 | 10:26:15.665 | 200 | 1.868 | |
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:25:32.058 | 30 | 1.868 | |
| 30 | 1.868 | |||
| 30 | 1.868 | |||
| 07/11/2025 | 10:25:14.794 | 1 500 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 000 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:24:13.665 | 340 | 1.86 | |
| 90 | 1.86 | |||
| 250 | 1.86 | |||
| 340 | 1.86 | |||
| 07/11/2025 | 10:23:49.240 | 267 | 1.868 | |
| 267 | 1.868 | |||
| 267 | 1.868 | |||
| 07/11/2025 | 10:23:44.145 | 30 | 1.86 | |
| 30 | 1.86 | |||
| 30 | 1.86 | |||
| 07/11/2025 | 10:23:29.259 | 24 000 | 1.87 | |
| 5 000 | 1.87 | |||
| 2 000 | 1.87 | |||
| 9 000 | 1.87 | |||
| 22 000 | 1.87 | |||
| 10 000 | 1.87 | |||
| 07/11/2025 | 10:23:13.178 | 10 | 1.868 | |
| 10 | 1.868 | |||
| 10 | 1.868 | |||
| 07/11/2025 | 10:22:44.561 | 11 160 | 1.868 | |
| 10 000 | 1.868 | |||
| 173 | 1.868 | |||
| 5 000 | 1.868 | |||
| 5 987 | 1.868 | |||
| 150 | 1.868 | |||
| 10 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:21:31.477 | 65 | 1.868 | |
| 65 | 1.868 | |||
| 65 | 1.868 | |||
| 07/11/2025 | 10:21:01.171 | 3 000 | 1.868 | |
| 20 | 1.868 | |||
| 1 000 | 1.868 | |||
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 2 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 880 | 1.868 | |||
| 200 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:19:05.299 | 2 000 | 1.868 | |
| 2 000 | 1.868 | |||
| 2 000 | 1.868 | |||
| 07/11/2025 | 10:18:35.831 | 100 | 1.868 | |
| 100 | 1.868 | |||
| 100 | 1.868 | |||
| 07/11/2025 | 10:18:28.743 | 1 500 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 500 | 1.868 | |||
| 07/11/2025 | 10:18:15.851 | 7 000 | 1.868 | |
| 7 000 | 1.868 | |||
| 7 000 | 1.868 | |||
| 07/11/2025 | 10:18:06.418 | 17 000 | 1.868 | |
| 17 000 | 1.868 | |||
| 1 100 | 1.868 | |||
| 14 850 | 1.868 | |||
| 550 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:17:19.437 | 2 000 | 1.866 | |
| 2 000 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:17:05.689 | 2 679 | 1.866 | |
| 2 679 | 1.866 | |||
| 2 679 | 1.866 | |||
| 07/11/2025 | 10:16:48.413 | 2 000 | 1.866 | |
| 2 000 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:16:27.689 | 103 | 1.866 | |
| 103 | 1.866 | |||
| 103 | 1.866 | |||
| 07/11/2025 | 10:16:20.884 | 1 500 | 1.866 | |
| 1 500 | 1.866 | |||
| 1 500 | 1.866 | |||
| 07/11/2025 | 10:16:16.458 | 1 500 | 1.862 | |
| 1 500 | 1.862 | |||
| 1 500 | 1.862 | |||
| 07/11/2025 | 10:16:11.576 | 845 | 1.866 | |
| 345 | 1.866 | |||
| 500 | 1.866 | |||
| 845 | 1.866 | |||
| 07/11/2025 | 10:15:59.761 | 10 000 | 1.866 | |
| 1 000 | 1.866 | |||
| 10 000 | 1.866 | |||
| 9 000 | 1.866 | |||
| 07/11/2025 | 10:15:51.132 | 4 200 | 1.86 | |
| 500 | 1.86 | |||
| 3 550 | 1.86 | |||
| 150 | 1.86 | |||
| 4 200 | 1.86 | |||
| 07/11/2025 | 10:15:03.863 | 3 001 | 1.852 | |
| 1 000 | 1.852 | |||
| 1 500 | 1.852 | |||
| 501 | 1.852 | |||
| 3 001 | 1.852 | |||
| 07/11/2025 | 10:14:49.891 | 2 800 | 1.866 | |
| 600 | 1.866 | |||
| 2 800 | 1.866 | |||
| 200 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:13:51.397 | 3 500 | 1.86 | |
| 250 | 1.86 | |||
| 1 075 | 1.86 | |||
| 2 175 | 1.86 | |||
| 3 500 | 1.86 | |||
| 07/11/2025 | 10:12:31.176 | 222 | 1.866 | |
| 222 | 1.866 | |||
| 222 | 1.866 | |||
| 07/11/2025 | 10:12:07.047 | 500 | 1.866 | |
| 500 | 1.866 | |||
| 500 | 1.866 | |||
| 07/11/2025 | 10:11:51.441 | 10 000 | 1.866 | |
| 10 000 | 1.866 | |||
| 5 000 | 1.866 | |||
| 5 000 | 1.866 | |||
| 07/11/2025 | 10:11:44.663 | 7 000 | 1.864 | |
| 7 000 | 1.864 | |||
| 7 000 | 1.864 | |||
| 07/11/2025 | 10:11:41.725 | 1 000 | 1.864 | |
| 1 000 | 1.864 | |||
| 1 000 | 1.864 | |||
| 07/11/2025 | 10:11:09.506 | 215 | 1.864 | |
| 215 | 1.864 | |||
| 215 | 1.864 | |||
| 07/11/2025 | 10:10:52.962 | 6 100 | 1.864 | |
| 60 | 1.864 | |||
| 1 000 | 1.864 | |||
| 5 000 | 1.864 | |||
| 6 100 | 1.864 | |||
| 40 | 1.864 | |||
| 07/11/2025 | 10:10:28.206 | 2 200 | 1.864 | |
| 2 000 | 1.864 | |||
| 200 | 1.864 | |||
| 2 200 | 1.864 | |||
| 07/11/2025 | 10:09:59.171 | 740 | 1.864 | |
| 740 | 1.864 | |||
| 740 | 1.864 | |||
| 07/11/2025 | 10:09:43.111 | 21 | 1.864 | |
| 21 | 1.864 | |||
| 21 | 1.864 | |||
| 07/11/2025 | 10:09:24.891 | 550 | 1.86 | |
| 300 | 1.86 | |||
| 250 | 1.86 | |||
| 350 | 1.86 | |||
| 200 | 1.86 | |||
| 07/11/2025 | 10:08:44.453 | 4 750 | 1.852 | |
| 4 750 | 1.852 | |||
| 4 750 | 1.852 | |||
| 07/11/2025 | 10:08:05.175 | 9 435 | 1.852 | |
| 5 435 | 1.852 | |||
| 9 435 | 1.852 | |||
| 4 000 | 1.852 | |||
| 07/11/2025 | 10:07:42.497 | 500 | 1.85 | |
| 500 | 1.85 | |||
| 500 | 1.85 | |||
| 07/11/2025 | 10:07:30.700 | 4 000 | 1.858 | |
| 3 731 | 1.858 | |||
| 269 | 1.858 | |||
| 4 000 | 1.858 | |||
| 07/11/2025 | 10:06:53.863 | 9 000 | 1.858 | |
| 9 000 | 1.858 | |||
| 9 000 | 1.858 | |||
| 07/11/2025 | 10:06:46.218 | 45 | 1.858 | |
| 45 | 1.858 | |||
| 45 | 1.858 | |||
| 07/11/2025 | 10:05:53.939 | 3 200 | 1.858 | |
| 3 200 | 1.858 | |||
| 3 200 | 1.858 | |||
| 07/11/2025 | 10:05:47.746 | 1 250 | 1.858 | |
| 1 000 | 1.858 | |||
| 1 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 10:04:49.633 | 150 | 1.858 | |
| 150 | 1.858 | |||
| 150 | 1.858 | |||
| 07/11/2025 | 10:04:35.387 | 9 036 | 1.86 | |
| 9 036 | 1.86 | |||
| 8 536 | 1.86 | |||
| 500 | 1.86 | |||
| 07/11/2025 | 10:04:05.504 | 10 000 | 1.858 | |
| 7 500 | 1.858 | |||
| 2 500 | 1.858 | |||
| 10 000 | 1.858 | |||
| 07/11/2025 | 10:03:57.732 | 1 076 | 1.858 | |
| 1 076 | 1.858 | |||
| 1 076 | 1.858 | |||
| 07/11/2025 | 10:03:51.372 | 50 | 1.858 | |
| 50 | 1.858 | |||
| 50 | 1.858 | |||
| 07/11/2025 | 10:03:41.779 | 3 | 1.858 | |
| 3 | 1.858 | |||
| 3 | 1.858 | |||
| 07/11/2025 | 10:03:34.864 | 3 875 | 1.856 | |
| 1 000 | 1.856 | |||
| 2 875 | 1.856 | |||
| 355 | 1.856 | |||
| 520 | 1.856 | |||
| 3 000 | 1.856 | |||
| 07/11/2025 | 10:02:55.003 | 300 | 1.858 | |
| 300 | 1.858 | |||
| 300 | 1.858 | |||
| 07/11/2025 | 10:02:41.855 | 250 | 1.858 | |
| 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 10:02:38.450 | 1 466 | 1.858 | |
| 303 | 1.858 | |||
| 1 163 | 1.858 | |||
| 300 | 1.858 | |||
| 84 | 1.858 | |||
| 1 082 | 1.858 | |||
| 07/11/2025 | 10:01:17.512 | 4 500 | 1.858 | |
| 4 500 | 1.858 | |||
| 2 000 | 1.858 | |||
| 2 500 | 1.858 | |||
| 07/11/2025 | 10:01:07.634 | 2 464 | 1.86 | |
| 250 | 1.86 | |||
| 500 | 1.86 | |||
| 100 | 1.86 | |||
| 1 500 | 1.86 | |||
| 1 614 | 1.86 | |||
| 964 | 1.86 | |||
| 07/11/2025 | 10:00:27.428 | 300 | 1.848 | |
| 300 | 1.848 | |||
| 300 | 1.848 | |||
| 07/11/2025 | 10:00:10.643 | 200 | 1.858 | |
| 50 | 1.858 | |||
| 150 | 1.858 | |||
| 200 | 1.858 | |||
| 07/11/2025 | 09:59:29.891 | 2 250 | 1.846 | |
| 750 | 1.846 | |||
| 1 500 | 1.846 | |||
| 2 250 | 1.846 | |||
| 07/11/2025 | 09:59:25.441 | 500 | 1.858 | |
| 500 | 1.858 | |||
| 500 | 1.858 | |||
| 07/11/2025 | 09:59:13.611 | 3 | 1.846 | |
| 3 | 1.846 | |||
| 3 | 1.846 | |||
| 07/11/2025 | 09:58:54.393 | 150 | 1.858 | |
| 150 | 1.858 | |||
| 150 | 1.858 | |||
| 07/11/2025 | 09:58:53.318 | 400 | 1.856 | |
| 400 | 1.856 | |||
| 400 | 1.856 | |||
| 07/11/2025 | 09:58:48.477 | 4 | 1.864 | |
| 1 | 1.864 | |||
| 4 | 1.864 | |||
| 3 | 1.864 | |||
| 07/11/2025 | 09:58:44.267 | 35 833 | 1.86 | |
| 500 | 1.86 | |||
| 25 497 | 1.86 | |||
| 12 833 | 1.86 | |||
| 320 | 1.86 | |||
| 10 000 | 1.86 | |||
| 16 | 1.86 | |||
| 10 000 | 1.86 | |||
| 2 500 | 1.86 | |||
| 10 000 | 1.86 | |||
| 07/11/2025 | 09:58:14.853 | 5 000 | 1.858 | |
| 5 000 | 1.858 | |||
| 5 000 | 1.858 | |||
| 07/11/2025 | 09:57:16.599 | 1 000 | 1.858 | |
| 1 000 | 1.858 | |||
| 1 000 | 1.858 | |||
| 07/11/2025 | 09:57:14.386 | 600 | 1.858 | |
| 400 | 1.858 | |||
| 100 | 1.858 | |||
| 100 | 1.858 | |||
| 600 | 1.858 | |||
| 07/11/2025 | 09:56:38.455 | 550 | 1.858 | |
| 550 | 1.858 | |||
| 550 | 1.858 | |||
| 07/11/2025 | 09:56:27.105 | 7 555 | 1.858 | |
| 55 | 1.858 | |||
| 7 555 | 1.858 | |||
| 5 000 | 1.858 | |||
| 2 500 | 1.858 | |||
| 07/11/2025 | 09:55:35.248 | 250 | 1.858 | |
| 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 09:55:27.643 | 1 500 | 1.854 | |
| 1 400 | 1.854 | |||
| 100 | 1.854 | |||
| 1 500 | 1.854 | |||
| 07/11/2025 | 09:55:03.962 | 6 | 1.856 | |
| 6 | 1.856 | |||
| 6 | 1.856 | |||
| 07/11/2025 | 09:54:20.206 | 430 | 1.85 | |
| 430 | 1.85 | |||
| 430 | 1.85 | |||
| 07/11/2025 | 09:54:03.818 | 2 500 | 1.858 | |
| 2 500 | 1.858 | |||
| 80 | 1.858 | |||
| 2 420 | 1.858 | |||
| 07/11/2025 | 09:53:59.319 | 4 500 | 1.858 | |
| 4 500 | 1.858 | |||
| 3 500 | 1.858 | |||
| 1 000 | 1.858 | |||
| 07/11/2025 | 09:53:46.564 | 5 | 1.858 | |
| 5 | 1.858 | |||
| 5 | 1.858 | |||
| 07/11/2025 | 09:53:38.627 | 5 000 | 1.844 | |
| 2 200 | 1.844 | |||
| 300 | 1.844 | |||
| 5 000 | 1.844 | |||
| 1 000 | 1.844 | |||
| 1 500 | 1.844 | |||
| 07/11/2025 | 09:53:02.969 | 890 | 1.858 | |
| 890 | 1.858 | |||
| 890 | 1.858 | |||
| 07/11/2025 | 09:52:21.340 | 540 | 1.858 | |
| 540 | 1.858 | |||
| 540 | 1.858 | |||
| 07/11/2025 | 09:52:15.657 | 700 | 1.858 | |
| 200 | 1.858 | |||
| 700 | 1.858 | |||
| 500 | 1.858 | |||
| 07/11/2025 | 09:52:05.966 | 1 500 | 1.858 | |
| 1 500 | 1.858 | |||
| 1 500 | 1.858 | |||
| 07/11/2025 | 09:51:13.019 | 4 132 | 1.858 | |
| 1 000 | 1.858 | |||
| 3 000 | 1.858 | |||
| 3 581 | 1.858 | |||
| 210 | 1.858 | |||
| 241 | 1.858 | |||
| 132 | 1.858 | |||
| 100 | 1.858 | |||
| 07/11/2025 | 09:50:08.543 | 1 500 | 1.858 | |
| 1 500 | 1.858 | |||
| 1 500 | 1.858 | |||
| 07/11/2025 | 09:49:36.235 | 4 000 | 1.856 | |
| 120 | 1.856 | |||
| 3 880 | 1.856 | |||
| 4 000 | 1.856 | |||
| 07/11/2025 | 09:49:17.347 | 150 | 1.854 | |
| 150 | 1.854 | |||
| 150 | 1.854 | |||
| 07/11/2025 | 09:49:11.648 | 333 | 1.854 | |
| 333 | 1.854 | |||
| 333 | 1.854 | |||
| 07/11/2025 | 09:49:09.518 | 5 000 | 1.854 | |
| 2 581 | 1.854 | |||
| 2 419 | 1.854 | |||
| 5 000 | 1.854 | |||
| 07/11/2025 | 09:48:51.033 | 136 | 1.842 | |
| 40 | 1.842 | |||
| 5 | 1.842 | |||
| 136 | 1.842 | |||
| 91 | 1.842 | |||
| 07/11/2025 | 09:48:43.503 | 1 000 | 1.854 | |
| 1 000 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 09:48:10.816 | 500 | 1.854 | |
| 500 | 1.854 | |||
| 500 | 1.854 | |||
| 07/11/2025 | 09:48:09.909 | 100 | 1.854 | |
| 100 | 1.854 | |||
| 100 | 1.854 | |||
| 07/11/2025 | 09:48:07.684 | 1 000 | 1.84 | |
| 1 000 | 1.84 | |||
| 1 000 | 1.84 | |||
| 07/11/2025 | 09:47:28.898 | 750 | 1.842 | |
| 750 | 1.842 | |||
| 750 | 1.842 | |||
| 07/11/2025 | 09:47:15.653 | 4 100 | 1.85 | |
| 50 | 1.85 | |||
| 550 | 1.85 | |||
| 3 500 | 1.85 | |||
| 4 100 | 1.85 | |||
| 07/11/2025 | 09:46:32.763 | 1 330 | 1.854 | |
| 1 330 | 1.854 | |||
| 330 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 09:46:09.836 | 546 | 1.854 | |
| 546 | 1.854 | |||
| 546 | 1.854 | |||
| 07/11/2025 | 09:45:50.159 | 16 600 | 1.85 | |
| 100 | 1.85 | |||
| 1 000 | 1.85 | |||
| 1 400 | 1.85 | |||
| 1 000 | 1.85 | |||
| 13 500 | 1.85 | |||
| 10 000 | 1.85 | |||
| 3 000 | 1.85 | |||
| 1 970 | 1.85 | |||
| 1 200 | 1.85 | |||
| 30 | 1.85 | |||
| 07/11/2025 | 09:44:43.694 | 1 000 | 1.848 | |
| 1 000 | 1.848 | |||
| 1 000 | 1.848 | |||
| 07/11/2025 | 09:44:21.056 | 1 000 | 1.848 | |
| 500 | 1.848 | |||
| 500 | 1.848 | |||
| 1 000 | 1.848 | |||
| 07/11/2025 | 09:43:57.309 | 1 082 | 1.848 | |
| 1 082 | 1.848 | |||
| 1 082 | 1.848 | |||
| 07/11/2025 | 09:43:53.886 | 300 | 1.848 | |
| 300 | 1.848 | |||
| 300 | 1.848 | |||
| 07/11/2025 | 09:43:44.690 | 1 500 | 1.848 | |
| 1 500 | 1.848 | |||
| 1 500 | 1.848 | |||
| 07/11/2025 | 09:43:24.941 | 700 | 1.848 | |
| 700 | 1.848 | |||
| 700 | 1.848 | |||
| 07/11/2025 | 09:43:23.529 | 100 | 1.84 | |
| 100 | 1.84 | |||
| 100 | 1.84 | |||
| 07/11/2025 | 09:42:57.369 | 300 | 1.836 | |
| 300 | 1.836 | |||
| 20 | 1.836 | |||
| 280 | 1.836 | |||
| 07/11/2025 | 09:42:53.347 | 1 000 | 1.846 | |
| 500 | 1.846 | |||
| 500 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:41:55.961 | 200 | 1.84 | |
| 33 | 1.84 | |||
| 100 | 1.84 | |||
| 200 | 1.84 | |||
| 67 | 1.84 | |||
| 07/11/2025 | 09:41:22.528 | 2 000 | 1.842 | |
| 700 | 1.842 | |||
| 331 | 1.842 | |||
| 1 000 | 1.842 | |||
| 969 | 1.842 | |||
| 1 000 | 1.842 | |||
| 07/11/2025 | 09:40:13.401 | 4 419 | 1.846 | |
| 4 419 | 1.846 | |||
| 4 419 | 1.846 | |||
| 07/11/2025 | 09:40:07.240 | 1 000 | 1.832 | |
| 1 000 | 1.832 | |||
| 1 000 | 1.832 | |||
| 07/11/2025 | 09:39:52.167 | 50 | 1.846 | |
| 50 | 1.846 | |||
| 50 | 1.846 | |||
| 07/11/2025 | 09:39:20.357 | 1 100 | 1.846 | |
| 1 100 | 1.846 | |||
| 100 | 1.846 | |||
| 600 | 1.846 | |||
| 400 | 1.846 | |||
| 07/11/2025 | 09:38:54.761 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:38:50.793 | 1 500 | 1.846 | |
| 50 | 1.846 | |||
| 1 450 | 1.846 | |||
| 1 500 | 1.846 | |||
| 07/11/2025 | 09:38:25.345 | 1 000 | 1.846 | |
| 280 | 1.846 | |||
| 720 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:38:24.924 | 1 000 | 1.842 | |
| 1 000 | 1.842 | |||
| 1 000 | 1.842 | |||
| 07/11/2025 | 09:38:03.364 | 700 | 1.846 | |
| 700 | 1.846 | |||
| 700 | 1.846 | |||
| 07/11/2025 | 09:37:38.602 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:37:18.860 | 1 000 | 1.84 | |
| 1 000 | 1.84 | |||
| 1 000 | 1.84 | |||
| 07/11/2025 | 09:37:06.845 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:36:14.182 | 5 000 | 1.836 | |
| 1 000 | 1.836 | |||
| 4 000 | 1.836 | |||
| 5 000 | 1.836 | |||
| 07/11/2025 | 09:35:54.246 | 2 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 2 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:35:23.216 | 362 | 1.836 | |
| 362 | 1.836 | |||
| 362 | 1.836 | |||
| 07/11/2025 | 09:35:11.309 | 10 000 | 1.846 | |
| 150 | 1.846 | |||
| 300 | 1.846 | |||
| 10 000 | 1.846 | |||
| 9 550 | 1.846 | |||
| 07/11/2025 | 09:34:27.929 | 2 736 | 1.844 | |
| 2 736 | 1.844 | |||
| 2 736 | 1.844 | |||
| 07/11/2025 | 09:34:18.006 | 88 | 1.832 | |
| 88 | 1.832 | |||
| 88 | 1.832 | |||
| 07/11/2025 | 09:34:16.919 | 1 000 | 1.842 | |
| 325 | 1.842 | |||
| 300 | 1.842 | |||
| 1 000 | 1.842 | |||
| 350 | 1.842 | |||
| 25 | 1.842 | |||
| 07/11/2025 | 09:33:33.958 | 115 | 1.832 | |
| 115 | 1.832 | |||
| 115 | 1.832 | |||
| 07/11/2025 | 09:33:23.676 | 490 | 1.844 | |
| 490 | 1.844 | |||
| 490 | 1.844 | |||
| 07/11/2025 | 09:33:21.896 | 500 | 1.844 | |
| 100 | 1.844 | |||
| 400 | 1.844 | |||
| 400 | 1.844 | |||
| 100 | 1.844 | |||
| 07/11/2025 | 09:32:50.738 | 175 | 1.832 | |
| 175 | 1.832 | |||
| 175 | 1.832 | |||
| 07/11/2025 | 09:32:20.088 | 3 600 | 1.844 | |
| 3 600 | 1.844 | |||
| 100 | 1.844 | |||
| 3 500 | 1.844 | |||
| 07/11/2025 | 09:32:04.003 | 3 | 1.832 | |
| 3 | 1.832 | |||
| 3 | 1.832 | |||
| 07/11/2025 | 09:31:52.130 | 1 | 1.844 | |
| 1 | 1.844 | |||
| 1 | 1.844 | |||
| 07/11/2025 | 09:31:47.916 | 54 | 1.848 | |
| 54 | 1.848 | |||
| 54 | 1.848 | |||
| 07/11/2025 | 09:31:40.270 | 12 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 10 000 | 1.846 | |||
| 1 265 | 1.846 | |||
| 6 000 | 1.846 | |||
| 2 276 | 1.846 | |||
| 459 | 1.846 | |||
| 2 000 | 1.846 | |||
| 07/11/2025 | 09:31:00.083 | 10 000 | 1.844 | |
| 10 000 | 1.844 | |||
| 328 | 1.844 | |||
| 8 672 | 1.844 | |||
| 1 000 | 1.844 | |||
| 07/11/2025 | 09:30:56.182 | 6 700 | 1.832 | |
| 300 | 1.832 | |||
| 5 000 | 1.832 | |||
| 1 400 | 1.832 | |||
| 1 787 | 1.832 | |||
| 550 | 1.832 | |||
| 1 000 | 1.832 | |||
| 1 363 | 1.832 | |||
| 1 000 | 1.832 | |||
| 1 000 | 1.832 | |||
| 07/11/2025 | 09:29:56.369 | 50 | 1.844 | |
| 50 | 1.844 | |||
| 50 | 1.844 | |||
| 07/11/2025 | 09:29:46.639 | 2 000 | 1.834 | |
| 50 | 1.834 | |||
| 150 | 1.834 | |||
| 800 | 1.834 | |||
| 1 000 | 1.834 | |||
| 2 000 | 1.834 | |||
| 07/11/2025 | 09:29:18.600 | 2 953 | 1.844 | |
| 2 953 | 1.844 | |||
| 1 500 | 1.844 | |||
| 1 453 | 1.844 | |||
| 07/11/2025 | 09:28:58.832 | 1 641 | 1.844 | |
| 641 | 1.844 | |||
| 1 641 | 1.844 | |||
| 1 000 | 1.844 | |||
| 07/11/2025 | 09:28:46.514 | 300 | 1.844 | |
| 300 | 1.844 | |||
| 300 | 1.844 | |||
| 07/11/2025 | 09:28:38.271 | 300 | 1.844 | |
| 300 | 1.844 | |||
| 300 | 1.844 | |||
| 07/11/2025 | 09:28:21.824 | 10 | 1.844 | |
| 10 | 1.844 | |||
| 10 | 1.844 | |||
| 07/11/2025 | 09:28:18.746 | 10 | 1.832 | |
| 10 | 1.832 | |||
| 10 | 1.832 | |||
| 07/11/2025 | 09:27:59.785 | 10 000 | 1.844 | |
| 1 000 | 1.844 | |||
| 8 000 | 1.844 | |||
| 1 000 | 1.844 | |||
| 10 000 | 1.844 | |||
| 07/11/2025 | 09:27:53.511 | 200 | 1.844 | |
| 200 | 1.844 | |||
| 200 | 1.844 | |||
| 07/11/2025 | 09:27:50.767 | 5 706 | 1.832 | |
| 1 500 | 1.832 | |||
| 1 000 | 1.832 | |||
| 850 | 1.832 | |||
| 200 | 1.832 | |||
| 2 606 | 1.832 | |||
| 1 000 | 1.832 | |||
| 400 | 1.832 | |||
| 150 | 1.832 | |||
| 500 | 1.832 | |||
| 2 200 | 1.832 | |||
| 1 006 | 1.832 | |||
| 07/11/2025 | 09:25:32.600 | 5 000 | 1.828 | |
| 2 400 | 1.828 | |||
| 1 000 | 1.828 | |||
| 5 000 | 1.828 | |||
| 1 600 | 1.828 | |||
| 07/11/2025 | 09:25:21.453 | 50 | 1.844 | |
| 50 | 1.844 | |||
| 50 | 1.844 | |||
| 07/11/2025 | 09:25:09.345 | 5 000 | 1.842 | |
| 3 500 | 1.842 | |||
| 5 000 | 1.842 | |||
| 1 500 | 1.842 | |||
| 07/11/2025 | 09:24:46.696 | 996 | 1.828 | |
| 996 | 1.828 | |||
| 596 | 1.828 | |||
| 400 | 1.828 | |||
| 07/11/2025 | 09:24:24.107 | 300 | 1.836 | |
| 300 | 1.836 | |||
| 300 | 1.836 | |||
| 07/11/2025 | 09:24:16.241 | 47 | 1.836 | |
| 47 | 1.836 | |||
| 47 | 1.836 | |||
| 07/11/2025 | 09:24:12.051 | 9 253 | 1.836 | |
| 50 | 1.836 | |||
| 5 000 | 1.836 | |||
| 1 500 | 1.836 | |||
| 9 253 | 1.836 | |||
| 2 453 | 1.836 | |||
| 250 | 1.836 | |||
| 07/11/2025 | 09:23:07.980 | 100 | 1.848 | |
| 100 | 1.848 | |||
| 100 | 1.848 | |||
| 07/11/2025 | 09:22:43.179 | 11 950 | 1.848 | |
| 1 000 | 1.848 | |||
| 5 806 | 1.848 | |||
| 900 | 1.848 | |||
| 8 750 | 1.848 | |||
| 500 | 1.848 | |||
| 340 | 1.848 | |||
| 100 | 1.848 | |||
| 2 700 | 1.848 | |||
| 500 | 1.848 | |||
| 3 000 | 1.848 | |||
| 304 | 1.848 | |||
| 07/11/2025 | 09:21:31.655 | 400 | 1.834 | |
| 400 | 1.834 | |||
| 400 | 1.834 | |||
| 07/11/2025 | 09:21:05.717 | 270 | 1.834 | |
| 270 | 1.834 | |||
| 270 | 1.834 | |||
| 07/11/2025 | 09:21:04.693 | 1 | 1.834 | |
| 1 | 1.834 | |||
| 1 | 1.834 | |||
| 07/11/2025 | 09:20:54.848 | 109 | 1.834 | |
| 109 | 1.834 | |||
| 109 | 1.834 | |||
| 07/11/2025 | 09:20:36.130 | 3 300 | 1.84 | |
| 1 900 | 1.84 | |||
| 1 000 | 1.84 | |||
| 100 | 1.84 | |||
| 3 300 | 1.84 | |||
| 300 | 1.84 | |||
| 07/11/2025 | 09:20:26.958 | 839 | 1.826 | |
| 839 | 1.826 | |||
| 839 | 1.826 | |||
| 07/11/2025 | 09:20:20.912 | 261 | 1.834 | |
| 250 | 1.834 | |||
| 261 | 1.834 | |||
| 11 | 1.834 | |||
| 07/11/2025 | 09:20:20.890 | 500 | 1.828 | |
| 500 | 1.828 | |||
| 500 | 1.828 | |||
| 07/11/2025 | 09:19:18.723 | 1 200 | 1.834 | |
| 1 200 | 1.834 | |||
| 1 200 | 1.834 | |||
| 07/11/2025 | 09:19:08.096 | 270 | 1.834 | |
| 270 | 1.834 | |||
| 270 | 1.834 | |||
| 07/11/2025 | 09:18:59.433 | 6 000 | 1.834 | |
| 4 500 | 1.834 | |||
| 1 500 | 1.834 | |||
| 6 000 | 1.834 | |||
| 07/11/2025 | 09:18:36.440 | 1 300 | 1.824 | |
| 1 000 | 1.824 | |||
| 1 300 | 1.824 | |||
| 300 | 1.824 | |||
| 07/11/2025 | 09:18:06.819 | 800 | 1.834 | |
| 800 | 1.834 | |||
| 800 | 1.834 | |||
| 07/11/2025 | 09:18:02.274 | 1 500 | 1.822 | |
| 1 500 | 1.822 | |||
| 1 500 | 1.822 | |||
| 07/11/2025 | 09:17:50.309 | 58 | 1.822 | |
| 58 | 1.822 | |||
| 58 | 1.822 | |||
| 07/11/2025 | 09:17:24.331 | 1 000 | 1.822 | |
| 1 000 | 1.822 | |||
| 1 000 | 1.822 | |||
| 07/11/2025 | 09:17:23.214 | 2 000 | 1.824 | |
| 2 000 | 1.824 | |||
| 2 000 | 1.824 | |||
| 07/11/2025 | 09:17:19.044 | 8 000 | 1.822 | |
| 8 000 | 1.822 | |||
| 8 000 | 1.822 | |||
| 07/11/2025 | 09:17:12.112 | 1 000 | 1.822 | |
| 1 000 | 1.822 | |||
| 1 000 | 1.822 | |||
| 07/11/2025 | 09:17:03.357 | 2 000 | 1.824 | |
| 2 000 | 1.824 | |||
| 2 000 | 1.824 | |||
| 07/11/2025 | 09:16:58.007 | 2 000 | 1.822 | |
| 1 500 | 1.822 | |||
| 2 000 | 1.822 | |||
| 500 | 1.822 | |||
| 07/11/2025 | 09:16:48.632 | 1 000 | 1.822 | |
| 1 000 | 1.822 | |||
| 1 000 | 1.822 | |||
| 07/11/2025 | 09:16:41.278 | 1 000 | 1.83 | |
| 1 000 | 1.83 | |||
| 1 000 | 1.83 | |||
| 07/11/2025 | 09:16:33.859 | 2 930 | 1.822 | |
| 2 930 | 1.822 | |||
| 2 930 | 1.822 | |||
| 07/11/2025 | 09:16:28.578 | 1 000 | 1.834 | |
| 1 000 | 1.834 | |||
| 1 000 | 1.834 | |||
| 07/11/2025 | 09:16:20.381 | 700 | 1.822 | |
| 700 | 1.822 | |||
| 700 | 1.822 | |||
| 07/11/2025 | 09:16:11.924 | 1 000 | 1.822 | |
| 900 | 1.822 | |||
| 1 000 | 1.822 | |||
| 100 | 1.822 | |||
| 07/11/2025 | 09:15:19.139 | 16 | 1.822 | |
| 16 | 1.822 | |||
| 16 | 1.822 | |||
| 07/11/2025 | 09:15:08.971 | 2 000 | 1.822 | |
| 2 000 | 1.822 | |||
| 2 000 | 1.822 | |||
| 07/11/2025 | 09:14:53.373 | 2 250 | 1.824 | |
| 1 000 | 1.824 | |||
| 1 250 | 1.824 | |||
| 2 250 | 1.824 | |||
| 07/11/2025 | 09:14:36.563 | 3 000 | 1.84 | |
| 3 000 | 1.84 | |||
| 3 000 | 1.84 | |||
| 07/11/2025 | 09:14:24.295 | 880 | 1.84 | |
| 880 | 1.84 | |||
| 880 | 1.84 | |||
| 07/11/2025 | 09:14:10.020 | 500 | 1.838 | |
| 500 | 1.838 | |||
| 500 | 1.838 | |||
| 07/11/2025 | 09:14:04.473 | 2 000 | 1.84 | |
| 1 000 | 1.84 | |||
| 1 000 | 1.84 | |||
| 2 000 | 1.84 | |||
| 07/11/2025 | 09:13:59.945 | 900 | 1.82 | |
| 900 | 1.82 | |||
| 900 | 1.82 | |||
| 07/11/2025 | 09:13:59.929 | 2 500 | 1.82 | |
| 430 | 1.82 | |||
| 2 500 | 1.82 | |||
| 2 070 | 1.82 | |||
| 07/11/2025 | 09:13:46.017 | 400 | 1.828 | |
| 400 | 1.828 | |||
| 400 | 1.828 | |||
| 07/11/2025 | 09:13:34.425 | 27 | 1.84 | |
| 27 | 1.84 | |||
| 27 | 1.84 | |||
| 07/11/2025 | 09:13:30.344 | 5 000 | 1.83 | |
| 5 000 | 1.83 | |||
| 250 | 1.83 | |||
| 4 750 | 1.83 | |||
| 07/11/2025 | 09:13:21.945 | 8 663 | 1.826 | |
| 3 663 | 1.826 | |||
| 8 663 | 1.826 | |||
| 4 000 | 1.826 | |||
| 1 000 | 1.826 | |||
| 07/11/2025 | 09:13:08.026 | 1 902 | 1.834 | |
| 1 902 | 1.834 | |||
| 1 902 | 1.834 | |||
| 07/11/2025 | 09:13:03.768 | 1 | 1.84 | |
| 1 | 1.84 | |||
| 1 | 1.84 | |||
| 07/11/2025 | 09:13:02.283 | 1 300 | 1.824 | |
| 1 300 | 1.824 | |||
| 900 | 1.824 | |||
| 400 | 1.824 | |||
| 07/11/2025 | 09:13:01.353 | 65 | 1.84 | |
| 65 | 1.84 | |||
| 65 | 1.84 | |||
| 07/11/2025 | 09:12:54.081 | 250 | 1.844 | |
| 250 | 1.844 | |||
| 250 | 1.844 | |||
| 07/11/2025 | 09:12:25.941 | 500 | 1.84 | |
| 500 | 1.84 | |||
| 500 | 1.84 | |||
| 07/11/2025 | 09:12:19.050 | 1 134 | 1.824 | |
| 1 134 | 1.824 | |||
| 1 134 | 1.824 | |||
| 07/11/2025 | 09:12:16.882 | 1 000 | 1.832 | |
| 1 000 | 1.832 | |||
| 1 000 | 1.832 | |||
| 07/11/2025 | 09:12:16.241 | 30 | 1.824 | |
| 30 | 1.824 | |||
| 30 | 1.824 | |||
| 07/11/2025 | 09:12:08.173 | 3 250 | 1.824 | |
| 3 250 | 1.824 | |||
| 3 250 | 1.824 | |||
| 07/11/2025 | 09:12:05.634 | 300 | 1.84 | |
| 300 | 1.84 | |||
| 300 | 1.84 | |||
| 07/11/2025 | 09:11:49.643 | 17 148 | 1.826 | |
| 6 148 | 1.826 | |||
| 16 398 | 1.826 | |||
| 750 | 1.826 | |||
| 5 000 | 1.826 | |||
| 1 000 | 1.826 | |||
| 3 000 | 1.826 | |||
| 2 000 | 1.826 | |||
| 07/11/2025 | 09:11:42.340 | 3 110 | 1.836 | |
| 600 | 1.836 | |||
| 2 000 | 1.836 | |||
| 10 | 1.836 | |||
| 500 | 1.836 | |||
| 3 110 | 1.836 | |||
| 07/11/2025 | 09:11:30.064 | 25 121 | 1.85 | |
| 1 | 1.85 | |||
| 23 055 | 1.85 | |||
| 2 066 | 1.85 | |||
| 25 | 1.85 | |||
| 555 | 1.85 | |||
| 24 540 | 1.85 | |||
| 07/11/2025 | 09:11:19.452 | 10 000 | 1.852 | |
| 10 000 | 1.852 | |||
| 10 000 | 1.852 | |||
| 07/11/2025 | 09:11:08.068 | 284 | 1.864 | |
| 284 | 1.864 | |||
| 284 | 1.864 | |||
| 07/11/2025 | 09:11:02.468 | 1 000 | 1.864 | |
| 1 000 | 1.864 | |||
| 300 | 1.864 | |||
| 700 | 1.864 | |||
| 07/11/2025 | 09:10:39.353 | 3 280 | 1.852 | |
| 3 280 | 1.852 | |||
| 3 280 | 1.852 | |||
| 07/11/2025 | 09:10:26.240 | 1 000 | 1.864 | |
| 1 000 | 1.864 | |||
| 1 000 | 1.864 |
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: 1 710.00
Ask: 1 711.50
Turnover: 23 045 TEUR -
Tesla Inc.
Bid: 392.50 / Ask: 392.70
Turnover: 13 356 TEUR -
Nvidia Corp.
Bid: 163.56 / Ask: 163.64
Turnover: 12 167 TEUR -
HENSOLDT AG
Bid: 89.65 / Ask: 89.75
Turnover: 6 498 TEUR -
Deutsche Post AG
Bid: 43.02 / Ask: 43.03
Turnover: 4 840 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 10:38:28
Last Update:
07/11/2025 @ 10:38:28