Tradegate Exchange

DroneShield Limited

1837

1104

2.33

Date	Time	Volume	Order Volume	Price
13/08/2025	18:43:03.647	770		2.33
			770	2.33
			770	2.33
13/08/2025	18:42:57.992	3 434		2.315
			3 434	2.315
			3 434	2.315
13/08/2025	18:42:21.723	1 400		2.315
			1 400	2.315
			1 400	2.315
13/08/2025	18:37:18.390	900		2.33
			900	2.33
			900	2.33
13/08/2025	18:36:17.205	10 246		2.315
			10 246	2.315
			10 246	2.315
13/08/2025	18:36:08.228	6 355		2.325
			6 355	2.325
			100	2.325
			3 255	2.325
			1 000	2.325
			2 000	2.325
13/08/2025	18:35:37.456	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	18:30:09.247	200		2.34
			200	2.34
			200	2.34
13/08/2025	18:28:54.624	858		2.34
			858	2.34
			858	2.34
13/08/2025	18:28:37.231	1 000		2.33
			1 000	2.33
			1 000	2.33
13/08/2025	18:23:10.688	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	18:22:51.749	300		2.335
			300	2.335
			300	2.335
13/08/2025	18:21:45.957	1 000		2.325
			1 000	2.325
			1 000	2.325
13/08/2025	18:20:47.018	30		2.335
			30	2.335
			30	2.335
13/08/2025	18:20:03.441	4 000		2.335
			4 000	2.335
			4 000	2.335
13/08/2025	18:17:06.616	400		2.325
			400	2.325
			400	2.325
13/08/2025	18:15:40.754	300		2.325
			300	2.325
			300	2.325
13/08/2025	18:14:06.052	40		2.335
			40	2.335
			40	2.335
13/08/2025	18:12:02.268	600		2.325
			600	2.325
			600	2.325
13/08/2025	18:09:44.861	20		2.32
			20	2.32
			20	2.32
13/08/2025	18:09:36.393	170		2.335
			170	2.335
			170	2.335
13/08/2025	18:09:28.647	500		2.335
			500	2.335
			500	2.335
13/08/2025	18:08:52.893	200		2.32
			200	2.32
			200	2.32
13/08/2025	18:08:29.738	500		2.32
			500	2.32
			500	2.32
13/08/2025	18:06:19.053	3 900		2.335
			2 891	2.335
			1 009	2.335
			3 900	2.335
13/08/2025	18:03:00.164	85		2.335
			85	2.335
			85	2.335
13/08/2025	18:02:24.577	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	18:01:29.501	450		2.315
			450	2.315
			450	2.315
13/08/2025	17:59:43.145	5 000		2.33
			4 000	2.33
			5 000	2.33
			1 000	2.33
13/08/2025	17:58:49.047	730		2.315
			730	2.315
			730	2.315
13/08/2025	17:58:17.498	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:58:03.065	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:55:42.573	50		2.32
			50	2.32
			50	2.32
13/08/2025	17:54:21.407	250		2.32
			250	2.32
			250	2.32
13/08/2025	17:54:19.747	50		2.32
			50	2.32
			50	2.32
13/08/2025	17:54:04.442	5 000		2.315
			5 000	2.315
			5 000	2.315
13/08/2025	17:53:46.997	250		2.325
			250	2.325
			250	2.325
13/08/2025	17:53:42.012	100		2.315
			100	2.315
			100	2.315
13/08/2025	17:53:26.152	10 000		2.32
			10 000	2.32
			10 000	2.32
13/08/2025	17:51:35.461	1 100		2.32
			1 100	2.32
			1 100	2.32
13/08/2025	17:51:02.781	4 224		2.32
			4 224	2.32
			4 224	2.32
13/08/2025	17:49:34.731	4 246		2.315
			4 246	2.315
			4 246	2.315
13/08/2025	17:49:22.809	2 501		2.315
			2 000	2.315
			501	2.315
			2 501	2.315
13/08/2025	17:49:15.438	51 000		2.315
			22 858	2.315
			42	2.315
			51 000	2.315
			11 000	2.315
			6 000	2.315
			1 000	2.315
			5 000	2.315
			100	2.315
			1 000	2.315
			3 000	2.315
			1 000	2.315
13/08/2025	17:47:41.931	5 000		2.34
			5 000	2.34
			5 000	2.34
13/08/2025	17:47:41.827	24 000		2.34
			5 000	2.34
			17 000	2.34
			24 000	2.34
			1 000	2.34
			1 000	2.34
13/08/2025	17:47:25.287	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:46:41.542	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:45:16.830	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:45:16.754	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:44:54.669	7 500		2.34
			7 500	2.34
			3 500	2.34
			4 000	2.34
13/08/2025	17:44:44.825	250		2.34
			250	2.34
			250	2.34
13/08/2025	17:44:19.474	16 000		2.35
			10 651	2.35
			4 799	2.35
			16 000	2.35
			550	2.35
13/08/2025	17:42:22.416	100		2.35
			100	2.35
			100	2.35
13/08/2025	17:41:56.943	20		2.35
			20	2.35
			20	2.35
13/08/2025	17:41:47.986	500		2.34
			500	2.34
			500	2.34
13/08/2025	17:41:13.371	2 500		2.34
			2 500	2.34
			2 500	2.34
13/08/2025	17:40:47.808	400		2.34
			400	2.34
			400	2.34
13/08/2025	17:40:39.891	30		2.35
			30	2.35
			30	2.35
13/08/2025	17:39:44.652	500		2.35
			500	2.35
			500	2.35
13/08/2025	17:38:54.810	15		2.35
			15	2.35
			15	2.35
13/08/2025	17:37:49.349	4 300		2.34
			4 300	2.34
			4 300	2.34
13/08/2025	17:36:30.704	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	17:34:30.552	300		2.35
			300	2.35
			300	2.35
13/08/2025	17:32:43.166	6 000		2.34
			2 000	2.34
			4 000	2.34
			6 000	2.34
13/08/2025	17:32:37.746	84		2.35
			84	2.35
			84	2.35
13/08/2025	17:31:44.252	5 000		2.34
			4 800	2.34
			200	2.34
			5 000	2.34
13/08/2025	17:31:11.277	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	17:30:11.305	300		2.35
			300	2.35
			300	2.35
13/08/2025	17:29:31.513	3 808		2.345
			3 808	2.345
			3 808	2.345
13/08/2025	17:28:56.577	16 192		2.345
			1 799	2.345
			16 192	2.345
			9 393	2.345
			5 000	2.345
13/08/2025	17:28:43.945	500		2.345
			500	2.345
			500	2.345
13/08/2025	17:28:40.268	852		2.345
			852	2.345
			852	2.345
13/08/2025	17:28:17.120	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:26:44.964	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:26:05.942	50		2.345
			50	2.345
			50	2.345
13/08/2025	17:26:05.581	50		2.345
			50	2.345
			50	2.345
13/08/2025	17:25:26.881	1 279		2.345
			1 279	2.345
			1 279	2.345
13/08/2025	17:25:20.285	20		2.345
			20	2.345
			20	2.345
13/08/2025	17:24:14.869	852		2.345
			852	2.345
			852	2.345
13/08/2025	17:23:12.555	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:23:07.057	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:23:03.481	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	17:21:33.010	259		2.345
			259	2.345
			259	2.345
13/08/2025	17:21:07.294	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	17:20:34.238	45		2.345
			45	2.345
			45	2.345
13/08/2025	17:20:32.318	100		2.345
			100	2.345
			100	2.345
13/08/2025	17:19:43.544	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	17:19:04.936	14 609		2.34
			5 000	2.34
			9 609	2.34
			14 609	2.34
13/08/2025	17:18:07.925	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	17:16:36.425	255		2.345
			255	2.345
			255	2.345
13/08/2025	17:16:01.282	5 000		2.35
			5 000	2.35
			5 000	2.35
13/08/2025	17:15:26.501	423		2.36
			423	2.36
			423	2.36
13/08/2025	17:15:22.310	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	17:15:04.493	10 000		2.36
			10 000	2.36
			10 000	2.36
13/08/2025	17:13:59.835	42		2.36
			42	2.36
			42	2.36
13/08/2025	17:13:56.210	50		2.36
			50	2.36
			50	2.36
13/08/2025	17:12:19.613	100		2.35
			100	2.35
			100	2.35
13/08/2025	17:12:05.204	200		2.36
			200	2.36
			200	2.36
13/08/2025	17:11:29.131	110		2.35
			110	2.35
			110	2.35
13/08/2025	17:10:55.340	600		2.36
			600	2.36
			600	2.36
13/08/2025	17:09:51.383	300		2.36
			300	2.36
			300	2.36
13/08/2025	17:09:42.453	250		2.36
			250	2.36
			250	2.36
13/08/2025	17:08:02.333	50		2.36
			50	2.36
			50	2.36
13/08/2025	17:06:54.140	2 000		2.355
			2 000	2.355
			2 000	2.355
13/08/2025	17:06:14.838	200		2.355
			200	2.355
			200	2.355
13/08/2025	17:05:56.360	4 246		2.355
			2 000	2.355
			2 246	2.355
			4 246	2.355
13/08/2025	17:05:17.117	213		2.355
			213	2.355
			213	2.355
13/08/2025	17:05:05.294	300		2.355
			300	2.355
			300	2.355
13/08/2025	17:04:37.023	750		2.345
			750	2.345
			750	2.345
13/08/2025	17:03:34.699	650		2.345
			650	2.345
			650	2.345
13/08/2025	17:03:06.067	200		2.345
			200	2.345
			200	2.345
13/08/2025	17:02:29.224	25		2.355
			25	2.355
			25	2.355
13/08/2025	17:01:58.704	362		2.355
			362	2.355
			362	2.355
13/08/2025	17:01:12.668	5		2.355
			5	2.355
			5	2.355
13/08/2025	17:00:42.867	100		2.355
			100	2.355
			100	2.355
13/08/2025	17:00:29.568	500		2.35
			500	2.35
			500	2.35
13/08/2025	17:00:25.416	4 200		2.35
			4 200	2.35
			4 200	2.35
13/08/2025	16:59:47.170	800		2.34
			800	2.34
			800	2.34
13/08/2025	16:58:28.415	180		2.35
			180	2.35
			180	2.35
13/08/2025	16:58:17.384	500		2.34
			500	2.34
			500	2.34
13/08/2025	16:58:16.261	1 500		2.35
			1 500	2.35
			1 500	2.35
13/08/2025	16:58:02.982	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	16:57:22.734	300		2.35
			300	2.35
			300	2.35
13/08/2025	16:56:08.679	500		2.34
			500	2.34
			500	2.34
13/08/2025	16:55:52.964	3 892		2.34
			3 823	2.34
			3 892	2.34
			69	2.34
13/08/2025	16:55:52.052	400		2.35
			400	2.35
			400	2.35
13/08/2025	16:55:38.819	1 200		2.35
			1 200	2.35
			1 200	2.35
13/08/2025	16:55:22.799	227		2.34
			227	2.34
			227	2.34
13/08/2025	16:55:14.924	45		2.35
			45	2.35
			45	2.35
13/08/2025	16:54:53.182	1 000		2.345
			1 000	2.345
			1 000	2.345
13/08/2025	16:54:50.260	29 950		2.345
			29 950	2.345
			29 950	2.345
13/08/2025	16:54:44.405	50		2.345
			50	2.345
			50	2.345
13/08/2025	16:54:30.747	1 000		2.34
			755	2.34
			1 000	2.34
			245	2.34
13/08/2025	16:54:30.733	67		2.34
			67	2.34
			67	2.34
13/08/2025	16:54:30.717	10 000		2.345
			10 000	2.345
			10 000	2.345
13/08/2025	16:52:54.353	2 000		2.35
			2 000	2.35
			2 000	2.35
13/08/2025	16:52:49.601	631		2.35
			631	2.35
			631	2.35
13/08/2025	16:52:37.486	2 940		2.35
			1 000	2.35
			500	2.35
			2 940	2.35
			1 000	2.35
			100	2.35
			340	2.35
13/08/2025	16:52:04.162	10 535		2.355
			10 535	2.355
			5 535	2.355
			5 000	2.355
13/08/2025	16:50:57.491	1 050		2.355
			1 050	2.355
			1 050	2.355
13/08/2025	16:50:09.386	300		2.355
			300	2.355
			300	2.355
13/08/2025	16:49:40.986	632		2.37
			632	2.37
			632	2.37
13/08/2025	16:48:26.723	1 300		2.37
			1 300	2.37
			300	2.37
			1 000	2.37
13/08/2025	16:46:55.194	315		2.355
			315	2.355
			315	2.355
13/08/2025	16:46:19.302	1		2.37
			1	2.37
			1	2.37
13/08/2025	16:45:47.259	50		2.37
			50	2.37
			50	2.37
13/08/2025	16:45:32.233	6		2.37
			6	2.37
			6	2.37
13/08/2025	16:44:56.182	206		2.37
			206	2.37
			206	2.37
13/08/2025	16:43:49.331	41 800		2.36
			41 800	2.36
			41 800	2.36
13/08/2025	16:43:48.943	8 200		2.36
			2 000	2.36
			200	2.36
			1 000	2.36
			5 000	2.36
			8 200	2.36
13/08/2025	16:42:52.554	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	16:42:25.488	875		2.37
			875	2.37
			875	2.37
13/08/2025	16:42:10.945	50		2.37
			50	2.37
			50	2.37
13/08/2025	16:40:39.446	400		2.37
			400	2.37
			400	2.37
13/08/2025	16:40:33.442	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	16:39:00.480	100		2.355
			100	2.355
			100	2.355
13/08/2025	16:37:37.535	1 100		2.37
			1 100	2.37
			1 100	2.37
13/08/2025	16:37:25.149	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	16:37:17.971	200		2.37
			200	2.37
			200	2.37
13/08/2025	16:36:15.020	2 000		2.37
			2 000	2.37
			2 000	2.37
13/08/2025	16:35:43.130	4 000		2.36
			2 000	2.36
			4 000	2.36
			2 000	2.36
13/08/2025	16:34:59.864	19		2.37
			19	2.37
			19	2.37
13/08/2025	16:34:47.800	750		2.37
			750	2.37
			750	2.37
13/08/2025	16:33:18.002	4 900		2.37
			4 900	2.37
			1 000	2.37
			1 900	2.37
			2 000	2.37
13/08/2025	16:30:48.437	1		2.37
			1	2.37
			1	2.37
13/08/2025	16:30:43.609	253		2.37
			253	2.37
			253	2.37
13/08/2025	16:30:32.502	20		2.37
			20	2.37
			20	2.37
13/08/2025	16:30:26.384	1 950		2.36
			950	2.36
			1 950	2.36
			1 000	2.36
13/08/2025	16:28:39.039	928		2.37
			928	2.37
			928	2.37
13/08/2025	16:28:22.250	29		2.37
			29	2.37
			29	2.37
13/08/2025	16:27:27.506	500		2.355
			500	2.355
			500	2.355
13/08/2025	16:24:38.121	4 500		2.37
			1 394	2.37
			4 500	2.37
			3 106	2.37
13/08/2025	16:23:41.361	300		2.37
			300	2.37
			300	2.37
13/08/2025	16:23:13.733	3 600		2.37
			3 600	2.37
			3 600	2.37
13/08/2025	16:19:07.186	400		2.35
			400	2.35
			400	2.35
13/08/2025	16:18:56.380	14 706		2.37
			14 706	2.37
			14 706	2.37
13/08/2025	16:18:56.360	6 221		2.365
			6 221	2.365
			6 221	2.365
13/08/2025	16:18:35.894	53		2.365
			53	2.365
			53	2.365
13/08/2025	16:17:33.264	50		2.365
			50	2.365
			50	2.365
13/08/2025	16:17:10.478	131		2.365
			131	2.365
			131	2.365
13/08/2025	16:15:54.453	850		2.365
			850	2.365
			480	2.365
			370	2.365
13/08/2025	16:15:26.622	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	16:15:12.403	200		2.345
			200	2.345
			200	2.345
13/08/2025	16:13:34.649	1 000		2.365
			1 000	2.365
			1 000	2.365
13/08/2025	16:13:27.050	1 399		2.345
			1 074	2.345
			1 399	2.345
			325	2.345
13/08/2025	16:12:34.318	223		2.365
			223	2.365
			223	2.365
13/08/2025	16:12:10.816	400		2.345
			400	2.345
			400	2.345
13/08/2025	16:11:12.217	150		2.365
			150	2.365
			150	2.365
13/08/2025	16:10:44.909	4 800		2.35
			25	2.35
			4 775	2.35
			4 800	2.35
13/08/2025	16:09:35.460	100		2.365
			100	2.365
			100	2.365
13/08/2025	16:09:08.770	150		2.365
			150	2.365
			150	2.365
13/08/2025	16:08:17.415	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	16:08:14.181	150		2.365
			150	2.365
			150	2.365
13/08/2025	16:07:26.981	1 750		2.365
			1 750	2.365
			1 750	2.365
13/08/2025	16:07:13.264	400		2.365
			400	2.365
			210	2.365
			190	2.365
13/08/2025	16:06:35.270	2 050		2.365
			500	2.365
			1 550	2.365
			2 050	2.365
13/08/2025	16:06:06.798	15 000		2.365
			14 260	2.365
			740	2.365
			15 000	2.365
13/08/2025	16:05:40.857	423		2.36
			423	2.36
			423	2.36
13/08/2025	16:05:29.037	85		2.36
			85	2.36
			85	2.36
13/08/2025	16:05:04.598	20 000		2.35
			500	2.35
			19 500	2.35
			20 000	2.35
13/08/2025	16:03:51.488	4 000		2.365
			4 000	2.365
			4 000	2.365
13/08/2025	16:03:22.480	100		2.35
			100	2.35
			100	2.35
13/08/2025	16:03:06.428	20 000		2.36
			20 000	2.36
			20 000	2.36
13/08/2025	16:02:47.901	30 207		2.36
			50	2.36
			7 000	2.36
			23 000	2.36
			207	2.36
			30 157	2.36
13/08/2025	16:02:34.243	1 330		2.355
			1 330	2.355
			1 330	2.355
13/08/2025	16:02:04.122	5 500		2.35
			5 500	2.35
			5 000	2.35
			500	2.35
13/08/2025	16:00:37.278	450		2.35
			450	2.35
			450	2.35
13/08/2025	16:00:32.643	130		2.35
			130	2.35
			130	2.35
13/08/2025	15:59:15.987	20		2.35
			20	2.35
			20	2.35
13/08/2025	15:58:07.043	700		2.34
			700	2.34
			700	2.34
13/08/2025	15:57:13.532	350		2.34
			350	2.34
			350	2.34
13/08/2025	15:56:23.856	750		2.34
			750	2.34
			750	2.34
13/08/2025	15:54:42.100	300		2.34
			300	2.34
			300	2.34
13/08/2025	15:51:40.596	3 500		2.345
			3 500	2.345
			3 500	2.345
13/08/2025	15:51:26.687	111		2.32
			111	2.32
			111	2.32
13/08/2025	15:48:13.775	6 500		2.34
			6 500	2.34
			6 500	2.34
13/08/2025	15:47:29.423	5 000		2.335
			5 000	2.335
			5 000	2.335
13/08/2025	15:46:51.894	380		2.325
			380	2.325
			380	2.325
13/08/2025	15:43:36.012	220		2.335
			220	2.335
			220	2.335
13/08/2025	15:41:57.752	4 000		2.325
			4 000	2.325
			2 300	2.325
			1 700	2.325
13/08/2025	15:41:43.699	610		2.325
			555	2.325
			55	2.325
			610	2.325
13/08/2025	15:41:04.871	260		2.325
			260	2.325
			260	2.325
13/08/2025	15:39:32.397	9 000		2.33
			8 587	2.33
			413	2.33
			9 000	2.33
13/08/2025	15:39:26.152	3 000		2.33
			3 000	2.33
			3 000	2.33
13/08/2025	15:36:55.894	150		2.335
			150	2.335
			150	2.335
13/08/2025	15:36:08.727	900		2.335
			900	2.335
			900	2.335
13/08/2025	15:36:06.883	1 081		2.33
			1 081	2.33
			1 081	2.33
13/08/2025	15:35:59.879	1 500		2.335
			1 500	2.335
			1 500	2.335
13/08/2025	15:35:39.234	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	15:35:19.347	200		2.33
			200	2.33
			200	2.33
13/08/2025	15:34:09.463	500		2.335
			500	2.335
			500	2.335
13/08/2025	15:33:23.813	3 566		2.33
			3 566	2.33
			3 566	2.33
13/08/2025	15:33:15.915	3 566		2.325
			3 566	2.325
			3 566	2.325
13/08/2025	15:33:15.663	207		2.325
			207	2.325
			207	2.325
13/08/2025	15:32:26.191	734		2.325
			734	2.325
			734	2.325
13/08/2025	15:32:26.138	3 566		2.325
			3 566	2.325
			3 566	2.325
13/08/2025	15:32:21.599	39		2.325
			39	2.325
			39	2.325
13/08/2025	15:32:05.242	430		2.315
			430	2.315
			430	2.315
13/08/2025	15:31:50.822	118		2.315
			118	2.315
			118	2.315
13/08/2025	15:31:30.840	600		2.315
			600	2.315
			600	2.315
13/08/2025	15:30:50.832	1 000		2.325
			1 000	2.325
			1 000	2.325
13/08/2025	15:28:06.605	2 600		2.32
			2 600	2.32
			2 600	2.32
13/08/2025	15:27:58.541	2 150		2.325
			2 150	2.325
			2 150	2.325
13/08/2025	15:27:04.204	1 000		2.315
			1 000	2.315
			1 000	2.315
13/08/2025	15:26:49.779	5 000		2.315
			5 000	2.315
			5 000	2.315
13/08/2025	15:26:49.389	2 000		2.315
			2 000	2.315
			2 000	2.315
13/08/2025	15:26:34.786	100		2.315
			100	2.315
			100	2.315
13/08/2025	15:26:26.351	50		2.315
			50	2.315
			50	2.315
13/08/2025	15:25:40.307	200		2.31
			200	2.31
			200	2.31
13/08/2025	15:25:18.638	63		2.31
			63	2.31
			63	2.31
13/08/2025	15:25:02.748	670		2.31
			670	2.31
			670	2.31
13/08/2025	15:24:21.044	3 500		2.31
			3 500	2.31
			3 500	2.31
13/08/2025	15:23:56.702	1 536		2.31
			1 536	2.31
			1 536	2.31
13/08/2025	15:23:56.637	3 464		2.31
			3 464	2.31
			3 464	2.31
13/08/2025	15:21:05.006	1 536		2.31
			1 536	2.31
			1 536	2.31
13/08/2025	15:21:04.926	3 464		2.31
			3 464	2.31
			3 464	2.31
13/08/2025	15:20:55.616	500		2.31
			500	2.31
			500	2.31
13/08/2025	15:18:04.076	1 200		2.305
			1 200	2.305
			1 200	2.305
13/08/2025	15:17:59.330	1 500		2.31
			1 500	2.31
			1 500	2.31
13/08/2025	15:17:35.476	4 500		2.305
			4 500	2.305
			4 500	2.305
13/08/2025	15:16:10.095	20		2.315
			20	2.315
			20	2.315
13/08/2025	15:15:26.585	172		2.315
			172	2.315
			172	2.315
13/08/2025	15:11:57.245	215		2.315
			215	2.315
			215	2.315
13/08/2025	15:11:35.852	433		2.315
			433	2.315
			433	2.315
13/08/2025	15:10:37.299	700		2.315
			700	2.315
			700	2.315
13/08/2025	15:10:08.388	100		2.315
			100	2.315
			100	2.315
13/08/2025	15:09:30.045	80		2.31
			80	2.31
			80	2.31
13/08/2025	15:09:14.296	1 000		2.31
			1 000	2.31
			1 000	2.31
13/08/2025	15:08:17.174	4 000		2.315
			4 000	2.315
			4 000	2.315
13/08/2025	15:08:08.899	2 500		2.305
			2 500	2.305
			2 500	2.305
13/08/2025	15:06:16.666	200		2.305
			200	2.305
			200	2.305
13/08/2025	15:06:04.837	30		2.315
			30	2.315
			30	2.315
13/08/2025	15:03:31.108	2 759		2.315
			2 759	2.315
			2 759	2.315
13/08/2025	14:59:43.755	33		2.315
			33	2.315
			33	2.315
13/08/2025	14:57:38.074	100		2.315
			100	2.315
			100	2.315
13/08/2025	14:52:54.022	900		2.315
			900	2.315
			900	2.315
13/08/2025	14:51:27.939	579		2.305
			579	2.305
			479	2.305
			100	2.305
13/08/2025	14:51:19.022	500		2.315
			500	2.315
			500	2.315
13/08/2025	14:49:57.333	100		2.315
			100	2.315
			100	2.315
13/08/2025	14:49:01.031	1 000		2.315
			1 000	2.315
			1 000	2.315
13/08/2025	14:44:18.450	50		2.315
			50	2.315
			50	2.315
13/08/2025	14:42:21.605	210		2.315
			210	2.315
			210	2.315
13/08/2025	14:41:32.340	200		2.315
			200	2.315
			200	2.315
13/08/2025	14:38:50.226	1 300		2.325
			1 300	2.325
			1 300	2.325
13/08/2025	14:38:50.136	3 434		2.33
			3 434	2.33
			3 434	2.33
13/08/2025	14:38:43.881	600		2.335
			600	2.335
			600	2.335
13/08/2025	14:37:21.567	5 500		2.30
			5 500	2.30
			1 000	2.30
			500	2.30
			4 000	2.30
13/08/2025	14:36:38.926	6 392		2.31
			2 000	2.31
			4 000	2.31
			2 392	2.31
			4 392	2.31
13/08/2025	14:36:29.700	5 000		2.32
			5 000	2.32
			5 000	2.32
13/08/2025	14:36:16.603	900		2.32
			900	2.32
			900	2.32
13/08/2025	14:36:00.996	2 000		2.32
			2 000	2.32
			2 000	2.32
13/08/2025	14:35:45.021	162		2.32
			162	2.32
			162	2.32
13/08/2025	14:35:06.549	1 500		2.325
			1 500	2.325
			1 500	2.325
13/08/2025	14:32:14.435	100		2.32
			100	2.32
			100	2.32
13/08/2025	14:31:58.277	500		2.325
			500	2.325
			500	2.325
13/08/2025	14:30:20.043	1 000		2.325
			1 000	2.325
			1 000	2.325
13/08/2025	14:29:02.537	30		2.325
			30	2.325
			30	2.325
13/08/2025	14:28:26.954	2 155		2.32
			2 155	2.32
			2 155	2.32
13/08/2025	14:28:15.145	100		2.325
			100	2.325
			100	2.325
13/08/2025	14:28:11.568	3 550		2.32
			3 550	2.32
			3 550	2.32
13/08/2025	14:27:44.712	500		2.32
			500	2.32
			500	2.32
13/08/2025	14:26:58.287	3 876		2.32
			2 476	2.32
			1 400	2.32
			3 876	2.32
13/08/2025	14:26:58.245	1 000		2.32
			1 000	2.32
			1 000	2.32
13/08/2025	14:24:45.432	277		2.325
			277	2.325
			277	2.325
13/08/2025	14:24:35.586	6 000		2.325
			6 000	2.325
			6 000	2.325
13/08/2025	14:23:48.398	723		2.325
			723	2.325
			723	2.325
13/08/2025	14:23:30.579	520		2.33
			520	2.33
			520	2.33
13/08/2025	14:23:13.744	2 000		2.335
			2 000	2.335
			2 000	2.335
13/08/2025	14:22:18.402	1 000		2.335
			1 000	2.335
			1 000	2.335
13/08/2025	14:21:07.603	200		2.33
			200	2.33
			200	2.33
13/08/2025	14:20:57.916	2 000		2.33
			2 000	2.33
			2 000	2.33
13/08/2025	14:19:41.118	2 141		2.335
			2 141	2.335
			2 098	2.335
			43	2.335

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: 1 593.00
Ask: 1 596.00
Volume: 50 989
+1.50%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 18:44:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice