Tradegate Exchange

DroneShield Limited

1621

858

2.27

Date	Time	Volume	Order Volume	Price
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
12/08/2025	15:58:55.736	150		2.275
			150	2.275
			150	2.275
12/08/2025	15:56:32.358	9 348		2.275
			312	2.275
			9 036	2.275
			9 348	2.275
12/08/2025	15:56:26.152	16 000		2.275
			16 000	2.275
			10 736	2.275
			5 264	2.275
12/08/2025	15:56:12.189	26 736		2.28
			1 000	2.28
			500	2.28
			5 000	2.28
			26 736	2.28
			15 000	2.28
			850	2.28
			4 386	2.28
12/08/2025	15:55:21.243	550		2.28
			50	2.28
			550	2.28
			500	2.28
12/08/2025	15:55:07.325	400		2.29
			400	2.29
			400	2.29
12/08/2025	15:54:37.581	2 000		2.29
			2 000	2.29
			2 000	2.29
12/08/2025	15:52:38.456	500		2.29
			500	2.29
			500	2.29
12/08/2025	15:51:09.416	5 000		2.285
			5 000	2.285
			1 000	2.285
			4 000	2.285
12/08/2025	15:49:57.153	1 000		2.29
			1 000	2.29
			1 000	2.29
12/08/2025	15:49:02.600	2 000		2.29
			2 000	2.29
			2 000	2.29
12/08/2025	15:48:39.230	2 000		2.28
			2 000	2.28
			1 000	2.28
			1 000	2.28
12/08/2025	15:41:48.036	25		2.28
			25	2.28
			25	2.28
12/08/2025	15:41:16.063	15		2.29
			15	2.29
			15	2.29
12/08/2025	15:41:12.561	250		2.28
			250	2.28
			250	2.28
12/08/2025	15:40:16.014	300		2.28
			300	2.28
			300	2.28
12/08/2025	15:39:26.898	1 500		2.29
			1 000	2.29
			1 500	2.29
			500	2.29
12/08/2025	15:38:33.546	2 500		2.28
			2 500	2.28
			2 500	2.28
12/08/2025	15:37:59.204	1 000		2.28
			1 000	2.28
			1 000	2.28
12/08/2025	15:37:37.074	1 000		2.28
			1 000	2.28
			1 000	2.28
12/08/2025	15:37:09.269	2 140		2.29
			1 000	2.29
			2 140	2.29
			1 140	2.29
12/08/2025	15:35:54.881	1 000		2.295
			1 000	2.295
			109	2.295
			891	2.295
12/08/2025	15:33:54.627	20		2.29
			20	2.29
			20	2.29
12/08/2025	15:33:38.427	450		2.28
			450	2.28
			450	2.28
12/08/2025	15:32:56.460	95		2.29
			95	2.29
			95	2.29
12/08/2025	15:32:14.046	850		2.295
			850	2.295
			850	2.295
12/08/2025	15:28:54.128	2 100		2.295
			2 100	2.295
			2 100	2.295
12/08/2025	15:19:32.982	1 403		2.28
			1 000	2.28
			403	2.28
			1 403	2.28
12/08/2025	15:18:58.065	800		2.29
			800	2.29
			800	2.29
12/08/2025	15:14:05.252	50		2.295
			50	2.295
			50	2.295
12/08/2025	15:13:40.013	1 705		2.28
			1 705	2.28
			1 705	2.28
12/08/2025	15:13:12.669	12 026		2.29
			11 276	2.29
			750	2.29
			12 026	2.29
12/08/2025	15:12:16.192	1 500		2.295
			1 000	2.295
			200	2.295
			186	2.295
			114	2.295
			1 500	2.295
12/08/2025	15:11:20.006	250		2.295
			250	2.295
			250	2.295
12/08/2025	15:10:16.308	452		2.295
			452	2.295
			452	2.295
12/08/2025	15:08:34.487	5 000		2.29
			5 000	2.29
			5 000	2.29
12/08/2025	15:06:57.234	140		2.295
			140	2.295
			140	2.295
12/08/2025	15:03:59.420	261		2.29
			261	2.29
			261	2.29
12/08/2025	15:03:18.565	1 950		2.28
			1 950	2.28
			1 950	2.28
12/08/2025	15:01:56.849	250		2.295
			250	2.295
			250	2.295
12/08/2025	15:01:48.963	4 000		2.295
			4 000	2.295
			4 000	2.295
12/08/2025	14:59:29.301	305		2.295
			305	2.295
			305	2.295
12/08/2025	14:58:53.784	1 000		2.29
			1 000	2.29
			1 000	2.29
12/08/2025	14:55:07.633	2 030		2.295
			2 030	2.295
			2 030	2.295
12/08/2025	14:54:36.337	150		2.28
			150	2.28
			150	2.28
12/08/2025	14:51:32.464	2 200		2.29
			1 201	2.29
			999	2.29
			2 200	2.29
12/08/2025	14:50:55.790	750		2.29
			750	2.29
			750	2.29
12/08/2025	14:48:37.183	175		2.29
			175	2.29
			175	2.29
12/08/2025	14:48:19.234	1 000		2.285
			1 000	2.285
			1 000	2.285
12/08/2025	14:48:06.790	50		2.28
			50	2.28
			50	2.28
12/08/2025	14:47:25.686	9 194		2.295
			1 000	2.295
			9 194	2.295
			7 603	2.295
			591	2.295
12/08/2025	14:44:35.557	50		2.295
			50	2.295
			50	2.295
12/08/2025	14:44:14.604	21		2.295
			21	2.295
			21	2.295
12/08/2025	14:42:54.326	2 500		2.28
			1 000	2.28
			1 500	2.28
			2 500	2.28
12/08/2025	14:41:51.519	50		2.28
			50	2.28
			50	2.28
12/08/2025	14:41:17.126	80		2.295
			80	2.295
			80	2.295
12/08/2025	14:40:49.277	2 000		2.295
			2 000	2.295
			1 000	2.295
			1 000	2.295
12/08/2025	14:40:03.335	1 580		2.28
			1 580	2.28
			1 000	2.28
			580	2.28
12/08/2025	14:39:30.124	100		2.295
			100	2.295
			100	2.295
12/08/2025	14:38:29.721	50		2.295
			50	2.295
			50	2.295
12/08/2025	14:38:21.591	2 000		2.29
			1 000	2.29
			1 000	2.29
			2 000	2.29
12/08/2025	14:37:02.766	100		2.295
			100	2.295
			100	2.295
12/08/2025	14:33:49.063	400		2.295
			400	2.295
			400	2.295
12/08/2025	14:32:49.717	217		2.295
			217	2.295
			217	2.295
12/08/2025	14:32:35.597	200		2.28
			200	2.28
			200	2.28
12/08/2025	14:31:34.124	750		2.295
			750	2.295
			750	2.295
12/08/2025	14:31:21.598	750		2.28
			750	2.28
			750	2.28
12/08/2025	14:31:05.861	654		2.295
			654	2.295
			654	2.295
12/08/2025	14:29:09.772	100		2.295
			100	2.295
			100	2.295
12/08/2025	14:27:59.606	649		2.295
			649	2.295
			649	2.295
12/08/2025	14:26:55.173	200		2.295
			200	2.295
			200	2.295
12/08/2025	14:26:06.696	33		2.295
			33	2.295
			33	2.295
12/08/2025	14:23:58.370	5 664		2.295
			1 000	2.295
			1 000	2.295
			1 164	2.295
			1 000	2.295
			1 000	2.295
			500	2.295
			5 664	2.295
12/08/2025	14:22:09.344	2 400		2.28
			401	2.28
			999	2.28
			2 400	2.28
			1 000	2.28
12/08/2025	14:18:59.509	100		2.295
			100	2.295
			100	2.295
12/08/2025	14:18:53.156	830		2.295
			830	2.295
			830	2.295
12/08/2025	14:18:14.754	700		2.295
			400	2.295
			700	2.295
			300	2.295
12/08/2025	14:17:36.300	500		2.28
			100	2.28
			400	2.28
			500	2.28
12/08/2025	14:14:40.236	500		2.295
			500	2.295
			500	2.295
12/08/2025	14:14:09.095	57		2.28
			57	2.28
			57	2.28
12/08/2025	14:13:38.225	600		2.295
			100	2.295
			600	2.295
			500	2.295
12/08/2025	14:11:13.839	250		2.30
			250	2.30
			250	2.30
12/08/2025	14:11:00.725	24 551		2.29
			24 551	2.29
			10 000	2.29
			14 551	2.29
12/08/2025	14:10:55.648	950		2.29
			500	2.29
			450	2.29
			950	2.29
12/08/2025	14:10:48.208	1 270		2.30
			400	2.30
			470	2.30
			870	2.30
			800	2.30
12/08/2025	14:09:58.495	10 000		2.295
			10 000	2.295
			10 000	2.295
12/08/2025	14:09:53.465	8 000		2.295
			8 000	2.295
			8 000	2.295
12/08/2025	14:09:24.164	10 000		2.295
			10 000	2.295
			3 500	2.295
			6 500	2.295
12/08/2025	14:08:57.509	15 000		2.295
			15 000	2.295
			15 000	2.295
12/08/2025	14:08:40.507	2 000		2.295
			2 000	2.295
			500	2.295
			500	2.295
			1 000	2.295
12/08/2025	14:07:43.790	2 173		2.31
			2 173	2.31
			2 000	2.31
			173	2.31
12/08/2025	14:05:58.054	600		2.31
			66	2.31
			500	2.31
			34	2.31
			600	2.31
12/08/2025	14:05:14.150	200		2.295
			200	2.295
			200	2.295
12/08/2025	14:03:38.415	1 000		2.295
			500	2.295
			500	2.295
			1 000	2.295
12/08/2025	14:02:14.810	600		2.31
			600	2.31
			600	2.31
12/08/2025	13:59:36.726	150		2.295
			150	2.295
			150	2.295
12/08/2025	13:58:53.493	3 000		2.305
			500	2.305
			500	2.305
			2 000	2.305
			3 000	2.305
12/08/2025	13:58:13.884	250		2.31
			250	2.31
			250	2.31
12/08/2025	13:58:10.749	138		2.305
			138	2.305
			138	2.305
12/08/2025	13:58:02.397	1 375		2.295
			1 000	2.295
			375	2.295
			1 375	2.295
12/08/2025	13:56:43.142	500		2.31
			500	2.31
			500	2.31
12/08/2025	13:55:16.228	500		2.305
			500	2.305
			500	2.305
12/08/2025	13:54:12.938	1 000		2.305
			1 000	2.305
			1 000	2.305
12/08/2025	13:54:06.791	40		2.31
			40	2.31
			40	2.31
12/08/2025	13:53:07.270	820		2.305
			820	2.305
			820	2.305
12/08/2025	13:52:09.065	800		2.295
			800	2.295
			800	2.295
12/08/2025	13:51:51.766	200		2.31
			200	2.31
			200	2.31

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: 1 566.00
Ask: 1 568.00
Volume: 75 171
+3.98%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 19:13:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice