Tradegate Exchange

DroneShield Limited

1326

860

1.462

Date	Time	Volume	Order Volume	Price
18/12/2025	21:59:42.896	1 800		1.462
			1 800	1.462
			1 800	1.462
18/12/2025	21:59:29.476	5 000		1.462
			5 000	1.462
			5 000	1.462
18/12/2025	21:59:05.330	4 000		1.462
			4 000	1.462
			4 000	1.462
18/12/2025	21:58:53.817	500		1.462
			500	1.462
			500	1.462
18/12/2025	21:54:35.221	17 651		1.464
			4 395	1.464
			9 500	1.464
			3 756	1.464
			17 651	1.464
18/12/2025	21:54:06.281	1 824		1.464
			1 824	1.464
			1 824	1.464
18/12/2025	21:53:47.193	420		1.462
			420	1.462
			420	1.462
18/12/2025	21:53:32.973	1 000		1.462
			1 000	1.462
			1 000	1.462
18/12/2025	21:52:45.867	250		1.464
			250	1.464
			250	1.464
18/12/2025	21:52:33.398	1 000		1.464
			1 000	1.464
			1 000	1.464
18/12/2025	21:52:29.000	10 000		1.462
			10 000	1.462
			10 000	1.462
18/12/2025	21:51:55.777	1 500		1.464
			1 500	1.464
			1 500	1.464
18/12/2025	21:51:32.035	683		1.464
			683	1.464
			683	1.464
18/12/2025	21:51:00.695	1 400		1.464
			1 400	1.464
			1 400	1.464
18/12/2025	21:50:18.393	1 500		1.464
			1 500	1.464
			1 500	1.464
18/12/2025	21:49:54.436	1 750		1.464
			1 750	1.464
			1 750	1.464
18/12/2025	21:49:29.731	1 000		1.46
			1 000	1.46
			1 000	1.46
18/12/2025	21:48:34.575	15 000		1.46
			15 000	1.46
			6 000	1.46
			6 500	1.46
			2 500	1.46
18/12/2025	21:47:47.577	100		1.464
			100	1.464
			100	1.464
18/12/2025	21:47:41.750	900		1.464
			900	1.464
			900	1.464
18/12/2025	21:45:32.108	1 283		1.464
			1 283	1.464
			1 283	1.464
18/12/2025	21:45:16.697	1 300		1.464
			1 300	1.464
			1 300	1.464
18/12/2025	21:44:23.308	1 500		1.464
			1 500	1.464
			1 500	1.464
18/12/2025	21:43:24.642	2 250		1.464
			2 250	1.464
			2 250	1.464
18/12/2025	21:40:06.327	155		1.462
			155	1.462
			155	1.462
18/12/2025	21:39:49.927	500		1.464
			500	1.464
			500	1.464
18/12/2025	21:37:36.325	680		1.464
			680	1.464
			680	1.464
18/12/2025	21:37:22.995	1 000		1.464
			1 000	1.464
			1 000	1.464
18/12/2025	21:37:17.105	3 500		1.464
			922	1.464
			2 578	1.464
			3 500	1.464
18/12/2025	21:36:34.017	1 000		1.464
			1 000	1.464
			1 000	1.464
18/12/2025	21:35:29.529	5 040		1.458
			5 040	1.458
			5 040	1.458
18/12/2025	21:35:03.672	5 040		1.46
			5 040	1.46
			5 040	1.46
18/12/2025	21:35:01.103	1 500		1.46
			1 500	1.46
			1 500	1.46
18/12/2025	21:34:36.433	4 000		1.46
			4 000	1.46
			4 000	1.46
18/12/2025	21:34:14.785	3 000		1.464
			3 000	1.464
			3 000	1.464
18/12/2025	21:34:11.087	300		1.466
			300	1.466
			300	1.466
18/12/2025	21:33:34.528	7 800		1.464
			7 800	1.464
			4 278	1.464
			3 522	1.464
18/12/2025	21:32:57.949	478		1.464
			478	1.464
			478	1.464
18/12/2025	21:32:52.283	16 500		1.464
			6 000	1.464
			16 500	1.464
			4 500	1.464
			6 000	1.464
18/12/2025	21:32:47.465	500		1.46
			500	1.46
			500	1.46
18/12/2025	21:31:55.005	10 000		1.458
			10 000	1.458
			10 000	1.458
18/12/2025	21:31:24.934	10 000		1.458
			10 000	1.458
			10 000	1.458
18/12/2025	21:30:35.240	10 000		1.458
			10 000	1.458
			10 000	1.458
18/12/2025	21:30:32.120	4 000		1.46
			4 000	1.46
			4 000	1.46
18/12/2025	21:29:59.337	6 000		1.458
			6 000	1.458
			6 000	1.458
18/12/2025	21:28:41.616	16 000		1.458
			10 000	1.458
			16 000	1.458
			6 000	1.458
18/12/2025	21:28:17.995	6 000		1.456
			6 000	1.456
			6 000	1.456
18/12/2025	21:25:06.087	50		1.456
			50	1.456
			50	1.456
18/12/2025	21:23:44.721	6 000		1.456
			6 000	1.456
			6 000	1.456
18/12/2025	21:21:21.175	10 000		1.458
			10 000	1.458
			10 000	1.458
18/12/2025	21:21:10.635	6 000		1.456
			6 000	1.456
			6 000	1.456
18/12/2025	21:17:58.602	1 000		1.456
			1 000	1.456
			1 000	1.456
18/12/2025	21:17:39.104	5 000		1.448
			5 000	1.448
			5 000	1.448
18/12/2025	21:16:52.888	3 700		1.456
			2 700	1.456
			3 700	1.456
			1 000	1.456
18/12/2025	21:15:43.739	500		1.456
			500	1.456
			500	1.456
18/12/2025	21:14:16.794	10 730		1.45
			700	1.45
			10 030	1.45
			230	1.45
			10 500	1.45
18/12/2025	21:13:59.386	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	21:13:06.594	500		1.456
			500	1.456
			500	1.456
18/12/2025	21:11:08.584	3 000		1.452
			3 000	1.452
			3 000	1.452
18/12/2025	21:09:27.536	4 000		1.452
			4 000	1.452
			4 000	1.452
18/12/2025	21:09:03.963	50		1.456
			50	1.456
			50	1.456
18/12/2025	21:08:04.936	90		1.456
			90	1.456
			90	1.456
18/12/2025	21:07:33.863	5 420		1.452
			5 420	1.452
			2 120	1.452
			3 300	1.452
18/12/2025	21:06:20.502	500		1.456
			500	1.456
			500	1.456
18/12/2025	21:03:10.622	656		1.452
			656	1.452
			656	1.452
18/12/2025	21:02:10.644	400		1.458
			400	1.458
			400	1.458
18/12/2025	21:00:42.979	5 000		1.456
			5 000	1.456
			5 000	1.456
18/12/2025	21:00:17.271	5 000		1.454
			5 000	1.454
			5 000	1.454
18/12/2025	20:58:58.488	1 500		1.454
			1 500	1.454
			1 500	1.454
18/12/2025	20:58:41.643	1 000		1.454
			1 000	1.454
			1 000	1.454
18/12/2025	20:58:17.065	500		1.454
			500	1.454
			500	1.454
18/12/2025	20:56:43.022	290		1.448
			30	1.448
			260	1.448
			290	1.448
18/12/2025	20:56:00.762	135		1.456
			135	1.456
			135	1.456
18/12/2025	20:47:54.894	400		1.456
			400	1.456
			400	1.456
18/12/2025	20:47:11.517	1 000		1.456
			1 000	1.456
			1 000	1.456
18/12/2025	20:45:43.005	4		1.456
			4	1.456
			4	1.456
18/12/2025	20:45:39.290	220		1.456
			220	1.456
			220	1.456
18/12/2025	20:45:29.000	1 500		1.456
			1 500	1.456
			1 500	1.456
18/12/2025	20:43:02.340	65		1.458
			65	1.458
			65	1.458
18/12/2025	20:42:58.210	900		1.458
			900	1.458
			900	1.458
18/12/2025	20:42:41.242	9		1.458
			9	1.458
			9	1.458
18/12/2025	20:42:39.531	3 284		1.458
			1 284	1.458
			3 284	1.458
			2 000	1.458
18/12/2025	20:35:42.940	275		1.458
			275	1.458
			275	1.458
18/12/2025	20:34:33.179	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	20:32:33.514	500		1.458
			500	1.458
			500	1.458
18/12/2025	20:27:17.803	4 030		1.452
			2 000	1.452
			2 030	1.452
			4 030	1.452
18/12/2025	20:27:09.972	500		1.458
			500	1.458
			500	1.458
18/12/2025	20:26:18.996	4 400		1.452
			4 400	1.452
			1 103	1.452
			3 297	1.452
18/12/2025	20:25:48.781	160		1.46
			160	1.46
			160	1.46
18/12/2025	20:24:44.155	350		1.46
			350	1.46
			350	1.46
18/12/2025	20:23:33.909	59		1.46
			59	1.46
			59	1.46
18/12/2025	20:20:40.100	700		1.452
			700	1.452
			700	1.452
18/12/2025	20:20:20.221	200		1.46
			200	1.46
			200	1.46
18/12/2025	20:16:52.886	3 000		1.46
			3 000	1.46
			3 000	1.46
18/12/2025	20:13:20.336	128		1.456
			128	1.456
			128	1.456
18/12/2025	20:10:47.368	5 375		1.456
			4 875	1.456
			500	1.456
			5 375	1.456
18/12/2025	20:10:40.486	100		1.462
			100	1.462
			100	1.462
18/12/2025	20:10:40.311	12		1.462
			12	1.462
			12	1.462
18/12/2025	20:10:12.953	350		1.462
			350	1.462
			350	1.462
18/12/2025	20:07:43.039	700		1.462
			700	1.462
			700	1.462
18/12/2025	20:07:27.710	1 400		1.456
			1 400	1.456
			1 400	1.456
18/12/2025	20:07:17.995	3		1.462
			3	1.462
			3	1.462
18/12/2025	20:05:04.619	2 800		1.456
			2 800	1.456
			2 800	1.456
18/12/2025	20:03:38.467	400		1.462
			400	1.462
			400	1.462
18/12/2025	20:02:49.785	200		1.462
			200	1.462
			200	1.462
18/12/2025	20:02:27.334	3		1.454
			3	1.454
			3	1.454
18/12/2025	20:01:54.429	1		1.462
			1	1.462
			1	1.462
18/12/2025	20:01:53.320	343		1.462
			343	1.462
			343	1.462
18/12/2025	20:01:04.244	400		1.462
			400	1.462
			400	1.462
18/12/2025	19:59:47.178	500		1.462
			500	1.462
			500	1.462
18/12/2025	19:58:33.488	40		1.462
			40	1.462
			40	1.462
18/12/2025	19:58:19.820	1 500		1.462
			1 500	1.462
			1 500	1.462
18/12/2025	19:58:12.112	500		1.462
			500	1.462
			500	1.462
18/12/2025	19:57:51.144	6		1.454
			6	1.454
			6	1.454
18/12/2025	19:57:35.183	40		1.464
			40	1.464
			40	1.464
18/12/2025	19:57:25.645	842		1.464
			842	1.464
			785	1.464
			57	1.464
18/12/2025	19:57:25.639	6 158		1.46
			6 158	1.46
			6 158	1.46
18/12/2025	19:56:13.723	1 500		1.46
			1 500	1.46
			1 500	1.46
18/12/2025	19:54:54.845	1 750		1.454
			1 750	1.454
			1 750	1.454
18/12/2025	19:54:49.098	400		1.454
			400	1.454
			400	1.454
18/12/2025	19:54:26.695	500		1.46
			500	1.46
			500	1.46
18/12/2025	19:52:45.351	200		1.46
			200	1.46
			200	1.46
18/12/2025	19:52:36.567	1 607		1.46
			1 607	1.46
			1 607	1.46
18/12/2025	19:52:29.186	35		1.46
			35	1.46
			35	1.46
18/12/2025	19:51:50.244	6 000		1.454
			5 300	1.454
			6 000	1.454
			700	1.454
18/12/2025	19:48:52.348	700		1.458
			700	1.458
			700	1.458
18/12/2025	19:47:27.014	1 200		1.458
			1 200	1.458
			1 200	1.458
18/12/2025	19:45:56.928	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	19:44:13.664	1		1.462
			1	1.462
			1	1.462
18/12/2025	19:43:45.705	700		1.454
			700	1.454
			700	1.454
18/12/2025	19:42:59.436	683		1.462
			683	1.462
			683	1.462
18/12/2025	19:42:14.114	6 000		1.462
			1 000	1.462
			6 000	1.462
			5 000	1.462
18/12/2025	19:41:00.679	685		1.462
			685	1.462
			685	1.462
18/12/2025	19:40:12.493	17 020		1.46
			17 020	1.46
			17 020	1.46
18/12/2025	19:39:56.216	2 800		1.462
			2 800	1.462
			2 800	1.462
18/12/2025	19:38:47.854	3 072		1.468
			3 072	1.468
			3 072	1.468
18/12/2025	19:38:21.056	3 000		1.462
			3 000	1.462
			3 000	1.462
18/12/2025	19:37:42.299	6 000		1.462
			6 000	1.462
			6 000	1.462
18/12/2025	19:37:35.749	1 371		1.468
			1 371	1.468
			1 371	1.468
18/12/2025	19:37:07.925	5 000		1.464
			5 000	1.464
			5 000	1.464
18/12/2025	19:37:00.373	3 000		1.462
			3 000	1.462
			3 000	1.462
18/12/2025	19:36:53.073	23 480		1.46
			20 480	1.46
			11 400	1.46
			2	1.46
			3 000	1.46
			8 078	1.46
			1 000	1.46
			3 000	1.46
18/12/2025	19:36:23.010	6 000		1.458
			6 000	1.458
			6 000	1.458
18/12/2025	19:35:40.904	300		1.458
			300	1.458
			300	1.458
18/12/2025	19:35:28.668	21 159		1.458
			11 159	1.458
			10 000	1.458
			21 159	1.458
18/12/2025	19:33:22.013	33 289		1.458
			33 289	1.458
			9 000	1.458
			7 255	1.458
			11 034	1.458
			6 000	1.458
18/12/2025	19:33:14.607	343		1.456
			343	1.456
			343	1.456
18/12/2025	19:31:56.912	1 712		1.456
			1 712	1.456
			1 712	1.456
18/12/2025	19:30:49.227	688		1.456
			688	1.456
			688	1.456
18/12/2025	19:30:43.640	1 000		1.452
			1 000	1.452
			1 000	1.452
18/12/2025	19:30:33.695	4 000		1.452
			4 000	1.452
			4 000	1.452
18/12/2025	19:30:01.392	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:29:31.648	2		1.456
			2	1.456
			2	1.456
18/12/2025	19:28:36.884	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:27:59.430	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:27:35.290	9 000		1.452
			9 000	1.452
			9 000	1.452
18/12/2025	19:26:49.450	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:26:31.881	555		1.458
			555	1.458
			555	1.458
18/12/2025	19:26:13.673	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:25:50.699	6 000		1.452
			6 000	1.452
			6 000	1.452
18/12/2025	19:24:26.434	1 000		1.452
			1 000	1.452
			1 000	1.452
18/12/2025	19:23:12.354	500		1.458
			500	1.458
			500	1.458
18/12/2025	19:23:04.828	3 000		1.452
			3 000	1.452
			3 000	1.452
18/12/2025	19:22:53.905	548		1.458
			548	1.458
			548	1.458
18/12/2025	19:22:48.338	220		1.458
			220	1.458
			220	1.458
18/12/2025	19:22:38.489	5 000		1.452
			5 000	1.452
			5 000	1.452
18/12/2025	19:22:22.048	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	19:21:26.009	2 500		1.452
			2 500	1.452
			2 500	1.452
18/12/2025	19:19:41.972	500		1.458
			500	1.458
			500	1.458
18/12/2025	19:17:38.153	2 923		1.458
			2 923	1.458
			2 923	1.458
18/12/2025	19:16:26.842	20		1.458
			20	1.458
			20	1.458
18/12/2025	19:14:28.290	700		1.458
			700	1.458
			700	1.458
18/12/2025	19:13:49.051	2 000		1.458
			2 000	1.458
			2 000	1.458
18/12/2025	19:10:50.574	1 000		1.452
			1 000	1.452
			522	1.452
			478	1.452
18/12/2025	19:10:39.359	1 000		1.46
			1 000	1.46
			1 000	1.46
18/12/2025	19:10:06.941	5		1.46
			5	1.46
			5	1.46
18/12/2025	19:09:25.383	720		1.46
			720	1.46
			720	1.46
18/12/2025	19:09:25.377	297		1.46
			297	1.46
			297	1.46
18/12/2025	19:09:07.080	750		1.452
			750	1.452
			750	1.452
18/12/2025	19:07:47.107	8 772		1.452
			8 772	1.452
			8 772	1.452
18/12/2025	19:02:43.027	100		1.452
			100	1.452
			100	1.452
18/12/2025	19:02:20.664	128		1.452
			128	1.452
			128	1.452
18/12/2025	19:00:28.308	1 000		1.452
			1 000	1.452
			1 000	1.452
18/12/2025	18:58:33.448	350		1.46
			350	1.46
			200	1.46
			150	1.46
18/12/2025	18:58:07.602	3 100		1.458
			2 000	1.458
			3 100	1.458
			1 100	1.458
18/12/2025	18:56:08.161	350		1.448
			300	1.448
			50	1.448
			350	1.448
18/12/2025	18:54:16.311	9 500		1.458
			9 500	1.458
			8 500	1.458
			1 000	1.458
18/12/2025	18:54:13.586	250		1.458
			250	1.458
			250	1.458
18/12/2025	18:50:53.210	1 000		1.448
			1 000	1.448
			1 000	1.448
18/12/2025	18:47:43.925	700		1.46
			700	1.46
			700	1.46
18/12/2025	18:46:33.973	2 000		1.46
			2 000	1.46
			2 000	1.46
18/12/2025	18:45:50.538	4 000		1.46
			4 000	1.46
			2 000	1.46
			2 000	1.46
18/12/2025	18:45:02.832	1 400		1.446
			1 400	1.446
			1 400	1.446
18/12/2025	18:41:52.288	150		1.458
			150	1.458
			150	1.458
18/12/2025	18:41:34.308	50		1.458
			50	1.458
			50	1.458
18/12/2025	18:40:07.658	1 000		1.444
			1 000	1.444
			1 000	1.444
18/12/2025	18:38:18.740	125		1.458
			125	1.458
			125	1.458
18/12/2025	18:37:58.268	100		1.458
			100	1.458
			100	1.458
18/12/2025	18:34:55.428	1		1.458
			1	1.458
			1	1.458
18/12/2025	18:32:24.412	2 000		1.458
			2 000	1.458
			2 000	1.458
18/12/2025	18:31:45.631	29		1.458
			29	1.458
			29	1.458
18/12/2025	18:31:38.377	2 000		1.458
			2 000	1.458
			2 000	1.458
18/12/2025	18:31:36.714	5 000		1.458
			2 000	1.458
			5 000	1.458
			2 000	1.458
			1 000	1.458
18/12/2025	18:31:36.670	1		1.458
			1	1.458
			1	1.458
18/12/2025	18:31:19.571	34		1.442
			34	1.442
			34	1.442
18/12/2025	18:29:47.090	42		1.442
			42	1.442
			42	1.442
18/12/2025	18:29:22.600	68		1.458
			68	1.458
			68	1.458
18/12/2025	18:27:33.890	100		1.458
			100	1.458
			100	1.458
18/12/2025	18:27:07.363	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	18:27:04.926	1		1.458
			1	1.458
			1	1.458
18/12/2025	18:26:25.076	2		1.442
			2	1.442
			2	1.442
18/12/2025	18:26:23.369	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	18:24:52.553	1 500		1.458
			1 500	1.458
			1 500	1.458
18/12/2025	18:24:52.530	2 000		1.446
			2 000	1.446
			2 000	1.446
18/12/2025	18:24:21.808	1 030		1.458
			1 000	1.458
			30	1.458
			1 030	1.458
18/12/2025	18:23:45.894	6 000		1.458
			6 000	1.458
			6 000	1.458
18/12/2025	18:22:42.704	5		1.458
			5	1.458
			5	1.458
18/12/2025	18:22:04.148	40		1.458
			40	1.458
			40	1.458
18/12/2025	18:21:40.867	250		1.458
			250	1.458
			250	1.458
18/12/2025	18:21:35.419	6 000		1.458
			6 000	1.458
			6 000	1.458
18/12/2025	18:20:56.909	6 900		1.446
			4 000	1.446
			2 000	1.446
			900	1.446
			6 900	1.446
18/12/2025	18:20:50.955	2 000		1.452
			2 000	1.452
			2 000	1.452
18/12/2025	18:20:33.833	681		1.458
			681	1.458
			681	1.458
18/12/2025	18:18:25.931	19 000		1.458
			10 000	1.458
			9 000	1.458
			19 000	1.458
18/12/2025	18:18:15.613	6 000		1.456
			6 000	1.456
			6 000	1.456
18/12/2025	18:17:46.350	349		1.444
			349	1.444
			349	1.444
18/12/2025	18:16:54.206	15 500		1.456
			1 000	1.456
			10 000	1.456
			14 500	1.456
			5 500	1.456
18/12/2025	18:16:44.051	6 000		1.454
			6 000	1.454
			6 000	1.454
18/12/2025	18:15:50.176	2 500		1.442
			200	1.442
			2 500	1.442
			300	1.442
			2 000	1.442
18/12/2025	18:14:13.289	2 000		1.452
			2 000	1.452
			2 000	1.452
18/12/2025	18:13:00.727	500		1.456
			500	1.456
			500	1.456
18/12/2025	18:11:10.379	300		1.458
			300	1.458
			300	1.458
18/12/2025	18:11:04.284	2 500		1.458
			2 500	1.458
			500	1.458
			2 000	1.458
18/12/2025	18:07:32.111	13		1.458
			13	1.458
			13	1.458
18/12/2025	18:06:35.169	1 500		1.458
			1 500	1.458
			1 500	1.458
18/12/2025	18:06:15.258	650		1.458
			650	1.458
			650	1.458
18/12/2025	18:05:54.327	351		1.458
			351	1.458
			351	1.458
18/12/2025	18:05:54.318	2 000		1.448
			2 000	1.448
			2 000	1.448
18/12/2025	18:04:51.689	8 000		1.444
			2 000	1.444
			8 000	1.444
			6 000	1.444
18/12/2025	18:04:42.821	20 000		1.456
			3 959	1.456
			16 041	1.456
			20 000	1.456
18/12/2025	18:03:43.828	13 000		1.454
			6 000	1.454
			6 000	1.454
			1 000	1.454
			13 000	1.454
18/12/2025	18:03:42.461	2		1.454
			2	1.454
			2	1.454
18/12/2025	18:02:21.695	400		1.454
			400	1.454
			400	1.454
18/12/2025	18:01:48.983	100		1.454
			100	1.454
			100	1.454
18/12/2025	18:01:15.260	343		1.454
			343	1.454
			343	1.454
18/12/2025	18:01:12.389	2 000		1.45
			2 000	1.45
			380	1.45
			1 620	1.45
18/12/2025	18:00:58.533	150		1.454
			150	1.454
			150	1.454
18/12/2025	18:00:52.546	3		1.454
			3	1.454
			3	1.454
18/12/2025	18:00:51.649	685		1.454
			685	1.454
			685	1.454
18/12/2025	17:58:09.848	1 000		1.442
			597	1.442
			403	1.442
			1 000	1.442
18/12/2025	17:58:09.513	1 000		1.454
			500	1.454
			500	1.454
			1 000	1.454
18/12/2025	17:57:55.050	17 786		1.446
			1 000	1.446
			2 000	1.446
			40	1.446
			7 403	1.446
			7 343	1.446
			17 786	1.446
18/12/2025	17:55:18.893	7		1.446
			7	1.446
			7	1.446
18/12/2025	17:51:12.563	1 000		1.454
			1 000	1.454
			1 000	1.454
18/12/2025	17:48:55.229	5 000		1.454
			5 000	1.454
			5 000	1.454
18/12/2025	17:48:36.840	500		1.446
			500	1.446
			500	1.446
18/12/2025	17:46:08.392	2 000		1.454
			2 000	1.454
			2 000	1.454
18/12/2025	17:45:16.783	300		1.454
			300	1.454
			300	1.454
18/12/2025	17:44:44.699	700		1.454
			700	1.454
			200	1.454
			500	1.454
18/12/2025	17:42:23.229	1 000		1.454
			1 000	1.454
			1 000	1.454
18/12/2025	17:41:38.033	2 000		1.454
			2 000	1.454
			2 000	1.454
18/12/2025	17:40:47.811	250		1.446
			250	1.446
			250	1.446
18/12/2025	17:40:06.772	10 000		1.454
			10 000	1.454
			10 000	1.454
18/12/2025	17:39:31.087	5 000		1.454
			5 000	1.454
			5 000	1.454
18/12/2025	17:38:45.293	200		1.454
			200	1.454
			200	1.454
18/12/2025	17:37:47.577	500		1.454
			500	1.454
			500	1.454
18/12/2025	17:37:44.941	2 675		1.454
			2 675	1.454
			2 675	1.454
18/12/2025	17:37:10.163	1 000		1.45
			1 000	1.45
			1 000	1.45
18/12/2025	17:36:20.638	2 000		1.446
			2 000	1.446
			200	1.446
			1 000	1.446
			800	1.446
18/12/2025	17:35:22.650	100		1.446
			100	1.446
			100	1.446
18/12/2025	17:34:50.318	800		1.458
			800	1.458
			800	1.458
18/12/2025	17:34:09.274	1 000		1.458
			1 000	1.458
			1 000	1.458
18/12/2025	17:32:52.875	2 000		1.46
			2 000	1.46
			2 000	1.46
18/12/2025	17:32:41.543	2 051		1.46
			2 051	1.46
			2 051	1.46
18/12/2025	17:31:28.436	50		1.462
			50	1.462
			50	1.462
18/12/2025	17:31:23.897	5 000		1.46
			695	1.46
			4 305	1.46
			5 000	1.46
18/12/2025	17:31:15.999	38 815		1.462
			30 000	1.462
			38 815	1.462
			8 815	1.462
18/12/2025	17:31:12.006	6 051		1.46
			1 000	1.46
			1	1.46
			50	1.46
			5 000	1.46
			6 051	1.46
18/12/2025	17:31:11.995	9 000		1.454
			9 000	1.454
			9 000	1.454
18/12/2025	17:31:08.638	7 271		1.458
			7 271	1.458
			1	1.458
			7 270	1.458
18/12/2025	17:30:56.426	8 019		1.454
			8 019	1.454
			19	1.454
			2 000	1.454
			6 000	1.454
18/12/2025	17:30:29.953	700		1.446
			700	1.446
			700	1.446
18/12/2025	17:30:07.006	1 375		1.454
			1 375	1.454
			1 375	1.454
18/12/2025	17:29:17.152	100		1.446
			100	1.446
			100	1.446
18/12/2025	17:29:04.665	680		1.442
			180	1.442
			680	1.442
			500	1.442
18/12/2025	17:28:57.936	450		1.446
			450	1.446
			450	1.446
18/12/2025	17:27:42.711	18 630		1.446
			7 430	1.446
			9 000	1.446
			18 630	1.446
			200	1.446
			2 000	1.446
18/12/2025	17:25:31.611	50		1.446
			50	1.446
			50	1.446
18/12/2025	17:24:53.689	2 100		1.454
			2 100	1.454
			2 100	1.454
18/12/2025	17:22:36.454	22 000		1.45
			7 965	1.45
			22 000	1.45
			14 035	1.45
18/12/2025	17:22:00.350	2 250		1.446
			2 250	1.446
			2 250	1.446
18/12/2025	17:22:00.019	2 000		1.454
			2 000	1.454
			2 000	1.454
18/12/2025	17:21:54.442	69		1.454
			69	1.454
			69	1.454
18/12/2025	17:21:34.678	220		1.454
			220	1.454
			220	1.454
18/12/2025	17:21:28.457	9 780		1.454
			2 500	1.454
			6 000	1.454
			1 280	1.454
			9 780	1.454
18/12/2025	17:20:19.851	5 000		1.452
			5 000	1.452
			5 000	1.452
18/12/2025	17:20:15.053	700		1.45
			700	1.45
			700	1.45
18/12/2025	17:19:57.814	270		1.446
			270	1.446
			270	1.446
18/12/2025	17:18:56.408	5 000		1.452
			5 000	1.452
			5 000	1.452
18/12/2025	17:17:44.290	450		1.452
			450	1.452
			450	1.452
18/12/2025	17:17:37.424	2 000		1.452
			2 000	1.452
			2 000	1.452
18/12/2025	17:16:37.219	6 000		1.45
			6 000	1.45
			3 500	1.45
			2 500	1.45
18/12/2025	17:16:26.196	2 000		1.448
			2 000	1.448
			2 000	1.448
18/12/2025	17:16:19.274	270		1.452
			270	1.452
			270	1.452
18/12/2025	17:13:50.088	3 112		1.442
			575	1.442
			3 112	1.442
			2 537	1.442
18/12/2025	17:13:38.022	8 000		1.442
			6 000	1.442
			8 000	1.442
			2 000	1.442
18/12/2025	17:13:14.271	1 000		1.448
			1 000	1.448
			1 000	1.448

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 539.50
Ask: 1 542.50
Volume: 35 718
+0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice