Tradegate Exchange

DroneShield Limited

1944

1124

1.582

Date	Time	Volume	Order Volume	Price
19/12/2025	14:25:31.343	400		1.582
			400	1.582
			400	1.582
19/12/2025	14:25:14.114	800		1.582
			800	1.582
			100	1.582
			700	1.582
19/12/2025	14:24:29.691	500		1.588
			500	1.588
			500	1.588
19/12/2025	14:21:05.983	550		1.588
			550	1.588
			550	1.588
19/12/2025	14:20:50.231	700		1.588
			700	1.588
			700	1.588
19/12/2025	14:19:50.961	15		1.588
			15	1.588
			15	1.588
19/12/2025	14:19:50.056	2 485		1.588
			2 485	1.588
			2 485	1.588
19/12/2025	14:19:25.252	200		1.588
			200	1.588
			200	1.588
19/12/2025	14:19:22.831	500		1.582
			150	1.582
			350	1.582
			500	1.582
19/12/2025	14:19:00.944	40		1.588
			40	1.588
			40	1.588
19/12/2025	14:18:55.317	7		1.588
			7	1.588
			7	1.588
19/12/2025	14:18:37.439	2 222		1.588
			1 722	1.588
			2 222	1.588
			500	1.588
19/12/2025	14:17:59.834	879		1.588
			250	1.588
			879	1.588
			629	1.588
19/12/2025	14:17:12.668	5 000		1.588
			5 000	1.588
			5 000	1.588
19/12/2025	14:17:01.939	200		1.588
			200	1.588
			200	1.588
19/12/2025	14:16:57.713	1 000		1.588
			500	1.588
			1 000	1.588
			500	1.588
19/12/2025	14:16:54.524	30		1.582
			30	1.582
			30	1.582
19/12/2025	14:13:45.305	380		1.588
			380	1.588
			380	1.588
19/12/2025	14:13:17.390	2 200		1.582
			2 200	1.582
			2 200	1.582
19/12/2025	14:13:15.117	2 000		1.588
			2 000	1.588
			2 000	1.588
19/12/2025	14:12:56.690	235		1.582
			235	1.582
			235	1.582
19/12/2025	14:12:16.487	5 000		1.582
			5 000	1.582
			5 000	1.582
19/12/2025	14:12:16.417	6 000		1.582
			6 000	1.582
			6 000	1.582
19/12/2025	14:10:42.612	2 000		1.588
			2 000	1.588
			2 000	1.588
19/12/2025	14:10:37.055	700		1.582
			700	1.582
			700	1.582
19/12/2025	14:09:20.754	500		1.588
			500	1.588
			500	1.588
19/12/2025	14:08:10.263	400		1.588
			400	1.588
			400	1.588
19/12/2025	14:07:57.282	3		1.582
			3	1.582
			3	1.582
19/12/2025	14:07:45.387	11		1.588
			11	1.588
			11	1.588
19/12/2025	14:07:11.640	2 000		1.582
			2 000	1.582
			2 000	1.582
19/12/2025	14:07:11.193	2 000		1.582
			2 000	1.582
			2 000	1.582
19/12/2025	14:07:10.674	2 000		1.582
			2 000	1.582
			2 000	1.582
19/12/2025	14:06:31.424	5 000		1.588
			5 000	1.588
			5 000	1.588
19/12/2025	14:06:00.378	400		1.588
			400	1.588
			400	1.588
19/12/2025	14:04:53.760	4 000		1.588
			4 000	1.588
			4 000	1.588
19/12/2025	14:04:30.717	6 000		1.588
			6 000	1.588
			6 000	1.588
19/12/2025	14:03:59.613	944		1.588
			944	1.588
			944	1.588
19/12/2025	14:03:05.331	100		1.588
			100	1.588
			100	1.588
19/12/2025	14:02:55.402	500		1.588
			500	1.588
			500	1.588
19/12/2025	14:02:45.704	2 000		1.582
			1 500	1.582
			2 000	1.582
			500	1.582
19/12/2025	14:02:36.899	6 000		1.586
			6 000	1.586
			6 000	1.586
19/12/2025	14:02:24.313	300		1.588
			300	1.588
			300	1.588
19/12/2025	14:01:53.668	694		1.588
			694	1.588
			694	1.588
19/12/2025	14:01:39.684	30		1.582
			30	1.582
			30	1.582
19/12/2025	14:01:34.618	60		1.588
			60	1.588
			60	1.588
19/12/2025	14:01:25.786	5 000		1.588
			5 000	1.588
			5 000	1.588
19/12/2025	14:01:19.054	6 000		1.584
			6 000	1.584
			6 000	1.584
19/12/2025	14:01:05.839	6 000		1.588
			2 000	1.588
			4 000	1.588
			6 000	1.588
19/12/2025	14:00:46.843	200		1.588
			200	1.588
			200	1.588
19/12/2025	13:58:33.416	1 659		1.582
			1 659	1.582
			1 659	1.582
19/12/2025	13:57:50.047	120		1.586
			120	1.586
			120	1.586
19/12/2025	13:57:27.524	300		1.58
			300	1.58
			300	1.58
19/12/2025	13:56:30.444	1 000		1.59
			1 000	1.59
			1 000	1.59
19/12/2025	13:54:16.142	110		1.59
			110	1.59
			110	1.59
19/12/2025	13:52:03.027	1 200		1.576
			1 200	1.576
			1 200	1.576
19/12/2025	13:51:17.141	12		1.59
			12	1.59
			12	1.59
19/12/2025	13:51:00.105	60		1.59
			60	1.59
			60	1.59
19/12/2025	13:50:46.772	120		1.59
			120	1.59
			120	1.59
19/12/2025	13:50:37.168	69		1.59
			69	1.59
			69	1.59
19/12/2025	13:50:18.083	3 180		1.59
			2 180	1.59
			500	1.59
			500	1.59
			3 180	1.59
19/12/2025	13:49:41.565	200		1.572
			200	1.572
			200	1.572
19/12/2025	13:49:35.671	1		1.59
			1	1.59
			1	1.59
19/12/2025	13:48:41.463	5 000		1.592
			3 500	1.592
			5 000	1.592
			1 500	1.592
19/12/2025	13:47:56.714	200		1.594
			200	1.594
			200	1.594
19/12/2025	13:47:48.685	3		1.594
			3	1.594
			3	1.594
19/12/2025	13:47:41.341	500		1.594
			500	1.594
			500	1.594
19/12/2025	13:47:40.538	200		1.594
			200	1.594
			200	1.594
19/12/2025	13:47:21.366	1 500		1.594
			1 500	1.594
			1 500	1.594
19/12/2025	13:46:54.424	15 500		1.592
			15 000	1.592
			500	1.592
			12 364	1.592
			3 136	1.592
19/12/2025	13:45:50.966	250		1.594
			250	1.594
			250	1.594
19/12/2025	13:45:33.783	500		1.592
			500	1.592
			500	1.592
19/12/2025	13:45:09.438	5 000		1.594
			5 000	1.594
			5 000	1.594
19/12/2025	13:44:46.750	3 500		1.586
			3 500	1.586
			3 500	1.586
19/12/2025	13:44:39.847	1 000		1.586
			1 000	1.586
			1 000	1.586
19/12/2025	13:44:30.968	1 869		1.594
			1 869	1.594
			1 869	1.594
19/12/2025	13:43:37.566	350		1.59
			350	1.59
			350	1.59
19/12/2025	13:43:28.481	16 795		1.59
			14 795	1.59
			2 000	1.59
			15 345	1.59
			200	1.59
			1 250	1.59
19/12/2025	13:42:34.952	50		1.588
			50	1.588
			50	1.588
19/12/2025	13:41:50.972	1		1.586
			1	1.586
			1	1.586
19/12/2025	13:41:20.696	20		1.588
			20	1.588
			20	1.588
19/12/2025	13:41:08.529	2 000		1.588
			2 000	1.588
			2 000	1.588
19/12/2025	13:40:55.726	126		1.588
			126	1.588
			126	1.588
19/12/2025	13:40:30.053	3 000		1.588
			3 000	1.588
			3 000	1.588
19/12/2025	13:39:00.500	2 000		1.588
			2 000	1.588
			2 000	1.588
19/12/2025	13:37:30.291	111		1.588
			111	1.588
			111	1.588
19/12/2025	13:36:40.528	2		1.588
			2	1.588
			2	1.588
19/12/2025	13:36:31.547	1 000		1.588
			1 000	1.588
			1 000	1.588
19/12/2025	13:36:13.936	750		1.584
			750	1.584
			750	1.584
19/12/2025	13:35:56.836	10 000		1.586
			10 000	1.586
			10 000	1.586
19/12/2025	13:35:08.094	4 700		1.588
			4 700	1.588
			4 700	1.588
19/12/2025	13:34:35.514	62		1.588
			62	1.588
			62	1.588
19/12/2025	13:33:56.126	1 000		1.588
			1 000	1.588
			1 000	1.588
19/12/2025	13:33:37.616	150		1.588
			150	1.588
			150	1.588
19/12/2025	13:32:43.552	25		1.588
			25	1.588
			25	1.588
19/12/2025	13:32:10.225	3 050		1.588
			1 050	1.588
			2 000	1.588
			3 050	1.588
19/12/2025	13:31:32.330	800		1.588
			800	1.588
			800	1.588
19/12/2025	13:30:28.617	2 000		1.586
			2 000	1.586
			2 000	1.586
19/12/2025	13:29:39.992	6 000		1.58
			6 000	1.58
			6 000	1.58
19/12/2025	13:29:31.036	3 200		1.58
			430	1.58
			3 200	1.58
			2 770	1.58
19/12/2025	13:29:15.715	2 000		1.58
			2 000	1.58
			2 000	1.58
19/12/2025	13:29:11.675	25		1.58
			25	1.58
			25	1.58
19/12/2025	13:28:54.414	1 585		1.58
			1 585	1.58
			1 585	1.58
19/12/2025	13:28:45.331	1 000		1.58
			1 000	1.58
			1 000	1.58
19/12/2025	13:28:16.007	500		1.574
			500	1.574
			500	1.574
19/12/2025	13:27:14.718	4 000		1.58
			4 000	1.58
			4 000	1.58
19/12/2025	13:27:02.894	1 110		1.58
			1 110	1.58
			1 110	1.58
19/12/2025	13:26:13.910	189		1.58
			189	1.58
			189	1.58
19/12/2025	13:26:04.511	6 000		1.58
			2 000	1.58
			6 000	1.58
			4 000	1.58
19/12/2025	13:25:41.218	9		1.58
			9	1.58
			9	1.58
19/12/2025	13:24:51.717	1 500		1.58
			1 000	1.58
			1 500	1.58
			500	1.58
19/12/2025	13:23:08.219	2 500		1.58
			2 500	1.58
			2 500	1.58
19/12/2025	13:23:02.469	6 000		1.58
			6 000	1.58
			2 000	1.58
			2 000	1.58
			2 000	1.58
19/12/2025	13:22:30.458	1 500		1.574
			1 500	1.574
			1 500	1.574
19/12/2025	13:20:53.263	33		1.562
			33	1.562
			33	1.562
19/12/2025	13:20:51.491	600		1.562
			100	1.562
			500	1.562
			600	1.562
19/12/2025	13:20:16.282	420		1.58
			420	1.58
			420	1.58
19/12/2025	13:20:07.644	3 293		1.562
			1 500	1.562
			1 793	1.562
			3 293	1.562
19/12/2025	13:20:03.440	1 900		1.58
			1 900	1.58
			1 900	1.58
19/12/2025	13:19:24.496	2 500		1.58
			2 000	1.58
			2 500	1.58
			500	1.58
19/12/2025	13:19:21.116	150		1.562
			150	1.562
			150	1.562
19/12/2025	13:19:11.228	333		1.58
			333	1.58
			333	1.58
19/12/2025	13:19:10.401	800		1.58
			800	1.58
			800	1.58
19/12/2025	13:19:02.359	248		1.58
			248	1.58
			248	1.58
19/12/2025	13:18:58.039	13 210		1.57
			500	1.57
			200	1.57
			1 010	1.57
			3 000	1.57
			5 000	1.57
			13 010	1.57
			3 700	1.57
19/12/2025	13:18:25.512	6 000		1.57
			5 000	1.57
			500	1.57
			500	1.57
			6 000	1.57
19/12/2025	13:18:06.435	400		1.57
			400	1.57
			400	1.57
19/12/2025	13:17:56.428	318		1.57
			318	1.57
			318	1.57
19/12/2025	13:17:54.912	6 000		1.568
			6 000	1.568
			6 000	1.568
19/12/2025	13:17:35.902	1		1.57
			1	1.57
			1	1.57
19/12/2025	13:17:35.099	376		1.57
			376	1.57
			376	1.57
19/12/2025	13:17:25.414	1 500		1.57
			1 500	1.57
			1 500	1.57
19/12/2025	13:17:21.675	10 000		1.568
			6 000	1.568
			4 000	1.568
			10 000	1.568
19/12/2025	13:16:48.408	400		1.57
			400	1.57
			400	1.57
19/12/2025	13:16:36.223	3		1.57
			3	1.57
			3	1.57
19/12/2025	13:15:47.375	80		1.57
			80	1.57
			80	1.57
19/12/2025	13:15:28.437	600		1.57
			600	1.57
			600	1.57
19/12/2025	13:15:13.951	2 600		1.57
			2 600	1.57
			2 600	1.57
19/12/2025	13:15:10.429	2 000		1.57
			2 000	1.57
			2 000	1.57
19/12/2025	13:15:07.233	891		1.57
			99	1.57
			891	1.57
			292	1.57
			500	1.57
19/12/2025	13:13:19.562	3 500		1.568
			3 500	1.568
			2 000	1.568
			1 500	1.568
19/12/2025	13:12:46.982	1 000		1.568
			1 000	1.568
			1 000	1.568
19/12/2025	13:12:37.186	3 800		1.56
			3 800	1.56
			3 800	1.56
19/12/2025	13:11:52.947	42		1.56
			42	1.56
			42	1.56
19/12/2025	13:11:22.161	1 000		1.56
			1 000	1.56
			1 000	1.56
19/12/2025	13:09:11.554	500		1.552
			500	1.552
			500	1.552
19/12/2025	13:08:06.301	8		1.57
			8	1.57
			8	1.57
19/12/2025	13:07:21.948	2 061		1.552
			1 061	1.552
			1 000	1.552
			2 061	1.552
19/12/2025	13:07:11.780	200		1.568
			200	1.568
			200	1.568
19/12/2025	13:06:44.484	2 000		1.57
			2 000	1.57
			2 000	1.57
19/12/2025	13:05:01.643	500		1.57
			500	1.57
			500	1.57
19/12/2025	13:04:24.972	2 000		1.57
			2 000	1.57
			2 000	1.57
19/12/2025	13:04:24.897	6 000		1.57
			1 500	1.57
			1 200	1.57
			6 000	1.57
			1 300	1.57
			2 000	1.57
19/12/2025	13:01:48.730	2 500		1.556
			2 500	1.556
			2 500	1.556
19/12/2025	13:01:34.217	5 000		1.556
			3 264	1.556
			1 736	1.556
			5 000	1.556
19/12/2025	13:00:40.688	1 130		1.556
			130	1.556
			1 130	1.556
			500	1.556
			500	1.556
19/12/2025	13:00:03.912	500		1.556
			500	1.556
			500	1.556
19/12/2025	12:59:56.843	5 000		1.55
			400	1.55
			4 600	1.55
			5 000	1.55
19/12/2025	12:58:53.947	1 500		1.556
			1 500	1.556
			1 500	1.556
19/12/2025	12:58:03.797	350		1.548
			350	1.548
			350	1.548
19/12/2025	12:57:10.480	200		1.538
			200	1.538
			200	1.538
19/12/2025	12:56:17.053	2 500		1.548
			2 500	1.548
			2 500	1.548
19/12/2025	12:55:47.686	1 590		1.538
			590	1.538
			1 590	1.538
			1 000	1.538
19/12/2025	12:55:08.630	129		1.548
			129	1.548
			129	1.548
19/12/2025	12:54:42.140	164		1.536
			164	1.536
			164	1.536
19/12/2025	12:54:16.141	1 000		1.548
			1 000	1.548
			1 000	1.548
19/12/2025	12:54:01.131	9 655		1.548
			1 000	1.548
			1	1.548
			1 305	1.548
			2 200	1.548
			2 000	1.548
			6 000	1.548
			150	1.548
			6 654	1.548
19/12/2025	12:52:55.266	100		1.532
			100	1.532
			100	1.532
19/12/2025	12:52:31.482	500		1.532
			500	1.532
			500	1.532
19/12/2025	12:52:00.951	1 500		1.542
			1 500	1.542
			1 500	1.542
19/12/2025	12:51:02.767	1 000		1.546
			1 000	1.546
			1 000	1.546
19/12/2025	12:50:45.798	1 500		1.536
			1 500	1.536
			1 500	1.536
19/12/2025	12:50:38.255	1 000		1.534
			1 000	1.534
			1 000	1.534
19/12/2025	12:50:24.849	755		1.546
			755	1.546
			755	1.546
19/12/2025	12:50:18.376	3		1.546
			3	1.546
			3	1.546
19/12/2025	12:50:17.395	321		1.546
			321	1.546
			321	1.546
19/12/2025	12:48:24.459	1 000		1.546
			1 000	1.546
			500	1.546
			500	1.546
19/12/2025	12:48:07.971	500		1.542
			500	1.542
			500	1.542
19/12/2025	12:46:35.188	100		1.546
			100	1.546
			100	1.546
19/12/2025	12:46:13.644	28		1.546
			28	1.546
			28	1.546
19/12/2025	12:46:06.163	201		1.546
			1	1.546
			201	1.546
			200	1.546
19/12/2025	12:45:34.094	500		1.546
			500	1.546
			500	1.546
19/12/2025	12:45:20.507	106		1.546
			106	1.546
			100	1.546
			5	1.546
			1	1.546
19/12/2025	12:45:00.382	642		1.546
			2	1.546
			642	1.546
			640	1.546
19/12/2025	12:44:40.975	2 500		1.546
			2 500	1.546
			1 700	1.546
			800	1.546
19/12/2025	12:44:39.148	1		1.532
			1	1.532
			1	1.532
19/12/2025	12:43:51.850	4 350		1.544
			4 350	1.544
			4 350	1.544
19/12/2025	12:43:08.019	70		1.544
			70	1.544
			70	1.544
19/12/2025	12:42:51.796	2 200		1.55
			2 200	1.55
			2 200	1.55
19/12/2025	12:42:44.503	20		1.55
			20	1.55
			20	1.55
19/12/2025	12:42:13.485	4 002		1.534
			4 002	1.534
			4 002	1.534
19/12/2025	12:41:45.739	6 000		1.534
			6 000	1.534
			6 000	1.534
19/12/2025	12:41:14.424	8 060		1.55
			8 060	1.55
			1 500	1.55
			560	1.55
			6 000	1.55
19/12/2025	12:40:03.475	3 000		1.534
			3 000	1.534
			3 000	1.534
19/12/2025	12:39:57.720	7 500		1.534
			2 000	1.534
			2 000	1.534
			3 500	1.534
			2 000	1.534
			2 000	1.534
			1 500	1.534
			2 000	1.534
19/12/2025	12:39:51.502	18 250		1.54
			2 000	1.54
			500	1.54
			400	1.54
			350	1.54
			7 000	1.54
			18 250	1.54
			8 000	1.54
19/12/2025	12:39:40.014	1 500		1.542
			1 500	1.542
			1 500	1.542
19/12/2025	12:39:17.402	21		1.548
			21	1.548
			21	1.548
19/12/2025	12:39:06.963	1 000		1.548
			1 000	1.548
			1 000	1.548
19/12/2025	12:39:03.726	22		1.542
			22	1.542
			22	1.542
19/12/2025	12:38:57.619	250		1.548
			250	1.548
			244	1.548
			6	1.548
19/12/2025	12:38:18.345	6 000		1.542
			6 000	1.542
			6 000	1.542
19/12/2025	12:37:23.770	5 000		1.542
			1 000	1.542
			4 000	1.542
			5 000	1.542
19/12/2025	12:37:19.132	8 903		1.542
			3 000	1.542
			8 903	1.542
			1 000	1.542
			300	1.542
			2 000	1.542
			1 000	1.542
			1 312	1.542
			291	1.542
19/12/2025	12:37:15.592	79 406		1.548
			1 000	1.548
			10 000	1.548
			2 000	1.548
			6 451	1.548
			15 000	1.548
			340	1.548
			4 009	1.548
			7 250	1.548
			2 000	1.548
			19 100	1.548
			60 306	1.548
			4 000	1.548
			666	1.548
			111	1.548
			4 500	1.548
			15 460	1.548
			5 000	1.548
			200	1.548
			1 419	1.548
19/12/2025	12:34:51.655	750		1.552
			750	1.552
			750	1.552
19/12/2025	12:34:37.941	1 000		1.552
			1 000	1.552
			1 000	1.552
19/12/2025	12:34:19.471	18 000		1.552
			250	1.552
			18 000	1.552
			17 750	1.552
19/12/2025	12:33:17.725	6 000		1.552
			6 000	1.552
			6 000	1.552
19/12/2025	12:32:46.403	25 100		1.552
			25 100	1.552
			6 000	1.552
			19 100	1.552
19/12/2025	12:32:02.354	110		1.562
			110	1.562
			110	1.562
19/12/2025	12:31:25.886	515		1.562
			515	1.562
			515	1.562
19/12/2025	12:31:09.779	550		1.562
			550	1.562
			550	1.562
19/12/2025	12:30:24.769	650		1.552
			650	1.552
			650	1.552
19/12/2025	12:30:10.619	3 500		1.552
			3 500	1.552
			3 500	1.552
19/12/2025	12:29:12.475	1 000		1.552
			1 000	1.552
			1 000	1.552
19/12/2025	12:28:47.544	2 000		1.568
			1 000	1.568
			2 000	1.568
			1 000	1.568
19/12/2025	12:28:31.621	1 000		1.56
			1 000	1.56
			1 000	1.56
19/12/2025	12:28:15.981	3 600		1.552
			3 600	1.552
			3 600	1.552
19/12/2025	12:28:15.597	6 400		1.552
			6 400	1.552
			6 000	1.552
			400	1.552
19/12/2025	12:26:56.356	6 000		1.552
			1 000	1.552
			1 500	1.552
			1 500	1.552
			2 000	1.552
			6 000	1.552
19/12/2025	12:25:53.574	10 000		1.552
			6 000	1.552
			1 500	1.552
			1 500	1.552
			1 000	1.552
			10 000	1.552
19/12/2025	12:25:14.504	500		1.572
			500	1.572
			500	1.572
19/12/2025	12:24:38.303	1 200		1.568
			1 200	1.568
			1 200	1.568
19/12/2025	12:24:24.494	8		1.568
			8	1.568
			8	1.568
19/12/2025	12:24:23.427	3 181		1.568
			3 181	1.568
			1 500	1.568
			1 681	1.568
19/12/2025	12:23:37.691	1 000		1.552
			1 000	1.552
			1 000	1.552
19/12/2025	12:23:17.789	200		1.568
			200	1.568
			200	1.568
19/12/2025	12:22:53.243	1 000		1.568
			1 000	1.568
			1 000	1.568
19/12/2025	12:22:13.544	3 000		1.56
			3 000	1.56
			3 000	1.56
19/12/2025	12:21:57.389	10		1.568
			10	1.568
			10	1.568
19/12/2025	12:21:55.565	1 000		1.56
			1 000	1.56
			1 000	1.56
19/12/2025	12:21:39.405	1 100		1.568
			1 100	1.568
			1 100	1.568
19/12/2025	12:21:22.373	1 400		1.556
			1 400	1.556
			1 400	1.556
19/12/2025	12:21:06.051	65		1.556
			65	1.556
			65	1.556
19/12/2025	12:19:51.636	200		1.576
			200	1.576
			200	1.576
19/12/2025	12:19:36.709	1 000		1.576
			1 000	1.576
			1 000	1.576
19/12/2025	12:19:34.469	3 948		1.556
			3 948	1.556
			3 948	1.556
19/12/2025	12:19:09.946	65		1.576
			65	1.576
			65	1.576
19/12/2025	12:19:09.938	3 000		1.554
			3 000	1.554
			3 000	1.554
19/12/2025	12:19:09.926	2 000		1.554
			2 000	1.554
			2 000	1.554
19/12/2025	12:18:48.377	25 000		1.558
			7 500	1.558
			5 112	1.558
			25 000	1.558
			12 388	1.558
19/12/2025	12:18:43.912	50		1.56
			50	1.56
			50	1.56
19/12/2025	12:18:11.660	24 918		1.56
			24 178	1.56
			740	1.56
			14 838	1.56
			10 000	1.56
			80	1.56
19/12/2025	12:17:07.078	26 722		1.56
			2 700	1.56
			3 437	1.56
			250	1.56
			500	1.56
			1 000	1.56
			13 835	1.56
			25 722	1.56
			6 000	1.56
19/12/2025	12:17:07.049	5 920		1.56
			5	1.56
			3 750	1.56
			1 140	1.56
			2 165	1.56
			1 250	1.56
			680	1.56
			1 000	1.56
			1 850	1.56
19/12/2025	12:16:41.789	10 157		1.564
			2 957	1.564
			2 000	1.564
			7 200	1.564
			2	1.564
			3 105	1.564
			3 000	1.564
			1 050	1.564
			1 000	1.564
19/12/2025	12:16:17.468	5 599		1.572
			50	1.572
			2 000	1.572
			600	1.572
			3 000	1.572
			2 923	1.572
			1 999	1.572
			500	1.572
			126	1.572
19/12/2025	12:15:50.691	17 658		1.58
			2 550	1.58
			58	1.58
			50	1.58
			15 000	1.58
			16 958	1.58
			700	1.58
19/12/2025	12:15:44.960	500		1.582
			500	1.582
			500	1.582
19/12/2025	12:15:40.993	1		1.584
			1	1.584
			1	1.584
19/12/2025	12:15:24.644	3 000		1.582
			3 000	1.582
			3 000	1.582
19/12/2025	12:15:07.983	632		1.582
			632	1.582
			632	1.582
19/12/2025	12:14:23.988	2 000		1.586
			2 000	1.586
			2 000	1.586
19/12/2025	12:14:11.676	1 650		1.582
			1 000	1.582
			1 650	1.582
			650	1.582
19/12/2025	12:13:34.329	2 485		1.582
			2 485	1.582
			97	1.582
			2 388	1.582
19/12/2025	12:13:29.070	3		1.582
			3	1.582
			3	1.582
19/12/2025	12:13:21.120	5		1.59
			5	1.59
			5	1.59
19/12/2025	12:13:19.698	1 240		1.584
			155	1.584
			1 085	1.584
			1 240	1.584
19/12/2025	12:13:04.620	683		1.582
			683	1.582
			683	1.582
19/12/2025	12:11:17.156	100		1.582
			100	1.582
			100	1.582
19/12/2025	12:10:41.381	7 777		1.582
			7 777	1.582
			2 000	1.582
			5 777	1.582
19/12/2025	12:09:44.563	14 900		1.582
			8 800	1.582
			6 000	1.582
			14 900	1.582
			100	1.582
19/12/2025	12:09:37.010	1 200		1.594
			1 200	1.594
			1 000	1.594
			200	1.594
19/12/2025	12:08:44.908	5 000		1.582
			5 000	1.582
			5 000	1.582
19/12/2025	12:08:40.609	500		1.582
			500	1.582
			500	1.582
19/12/2025	12:08:35.786	1 100		1.596
			1 100	1.596
			750	1.596
			350	1.596
19/12/2025	12:08:23.437	500		1.582
			500	1.582
			500	1.582
19/12/2025	12:08:01.789	16 464		1.584
			11 464	1.584
			5 000	1.584
			64	1.584
			1 200	1.584
			15 000	1.584
			200	1.584
19/12/2025	12:07:14.623	6 000		1.586
			6 000	1.586
			1 500	1.586
			4 500	1.586
19/12/2025	12:06:11.779	1 700		1.586
			220	1.586
			1 480	1.586
			1 700	1.586
19/12/2025	12:05:40.224	3 516		1.586
			3 516	1.586
			1 000	1.586
			516	1.586
			2 000	1.586
19/12/2025	12:05:23.768	200		1.598
			200	1.598
			200	1.598
19/12/2025	12:05:01.273	500		1.586
			500	1.586
			500	1.586
19/12/2025	12:04:19.493	200		1.598
			200	1.598
			200	1.598
19/12/2025	12:03:39.385	3 500		1.598
			500	1.598
			500	1.598
			1 000	1.598
			1 500	1.598
			3 500	1.598
19/12/2025	12:03:38.319	1 250		1.586
			217	1.586
			1 033	1.586
			1 250	1.586
19/12/2025	12:03:01.159	800		1.60
			500	1.60
			800	1.60
			300	1.60
19/12/2025	12:02:30.558	9 000		1.59
			9 000	1.59
			9 000	1.59
19/12/2025	12:02:00.166	1 474		1.59
			1 474	1.59
			474	1.59
			1 000	1.59
19/12/2025	12:01:11.302	625		1.60
			625	1.60
			625	1.60
19/12/2025	12:01:10.229	190		1.59
			190	1.59
			190	1.59

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

NIKE Inc.

Bid: 49.43 / Ask: 49.515
Volume: 402 041
-11.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 14:25:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice