Tradegate Exchange

DroneShield Limited

1319

756

2.345

Date	Time	Volume	Order Volume	Price
13/08/2025	13:56:52.298	1 700		2.345
			1 700	2.345
			1 700	2.345
13/08/2025	13:56:41.028	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	13:56:39.571	5 000		2.345
			5 000	2.345
			3 000	2.345
			2 000	2.345
13/08/2025	13:56:14.256	3 000		2.345
			1 000	2.345
			2 000	2.345
			3 000	2.345
13/08/2025	13:55:58.650	38 000		2.34
			28 000	2.34
			10 000	2.34
			1 090	2.34
			36 910	2.34
13/08/2025	13:55:51.730	2 000		2.335
			2 000	2.335
			2 000	2.335
13/08/2025	13:55:33.652	5 000		2.335
			1 000	2.335
			5 000	2.335
			4 000	2.335
13/08/2025	13:55:20.439	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	13:55:19.985	5 000		2.33
			5 000	2.33
			1 555	2.33
			3 445	2.33
13/08/2025	13:55:19.599	5 000		2.33
			5 000	2.33
			5 000	2.33
13/08/2025	13:55:02.155	7 110		2.325
			1 110	2.325
			2 110	2.325
			1 000	2.325
			5 000	2.325
			5 000	2.325
13/08/2025	13:53:55.717	5 000		2.335
			5 000	2.335
			5 000	2.335
13/08/2025	13:53:54.750	4 132		2.345
			4 132	2.345
			577	2.345
			3 555	2.345
13/08/2025	13:53:43.591	10 000		2.325
			5 000	2.325
			5 000	2.325
			4 700	2.325
			4 000	2.325
			1 300	2.325
13/08/2025	13:53:33.609	5 000		2.325
			5 000	2.325
			5 000	2.325
13/08/2025	13:53:29.441	2 921		2.32
			2 480	2.32
			441	2.32
			2 921	2.32
13/08/2025	13:53:02.490	7 000		2.30
			6 000	2.30
			1 000	2.30
			7 000	2.30
13/08/2025	13:53:02.119	28 900		2.30
			28 900	2.30
			28 900	2.30
13/08/2025	13:52:58.593	2 649		2.295
			2 649	2.295
			2 649	2.295
13/08/2025	13:52:38.336	6 000		2.285
			5 000	2.285
			1 000	2.285
			6 000	2.285
13/08/2025	13:52:12.744	18 392		2.28
			150	2.28
			1 000	2.28
			4 710	2.28
			350	2.28
			1 200	2.28
			1 590	2.28
			5 392	2.28
			1 111	2.28
			1 500	2.28
			1 343	2.28
			3 000	2.28
			10 000	2.28
			2 000	2.28
			3 438	2.28
13/08/2025	13:52:03.190	19 292		2.28
			3 000	2.28
			220	2.28
			4 000	2.28
			10 000	2.28
			450	2.28
			150	2.28
			600	2.28
			5 392	2.28
			5 000	2.28
			1 450	2.28
			100	2.28
			2 000	2.28
			5 000	2.28
			1 222	2.28
13/08/2025	13:51:45.816	11 526		2.295
			5 000	2.295
			2 000	2.295
			82	2.295
			5 769	2.295
			757	2.295
			4 444	2.295
			5 000	2.295
13/08/2025	13:51:30.791	30 679		2.30
			566	2.30
			300	2.30
			250	2.30
			450	2.30
			720	2.30
			1 000	2.30
			7 000	2.30
			552	2.30
			500	2.30
			1 000	2.30
			1 000	2.30
			100	2.30
			1 100	2.30
			5 000	2.30
			2 000	2.30
			25 752	2.30
			1 222	2.30
			3 391	2.30
			50	2.30
			500	2.30
			30	2.30
			475	2.30
			8 000	2.30
			400	2.30
13/08/2025	13:51:13.793	7 500		2.305
			2 000	2.305
			5 000	2.305
			500	2.305
			7 500	2.305
13/08/2025	13:50:57.326	16 388		2.305
			16 388	2.305
			500	2.305
			10 000	2.305
			888	2.305
			5 000	2.305
13/08/2025	13:50:48.084	3 500		2.305
			500	2.305
			3 000	2.305
			3 500	2.305
13/08/2025	13:50:32.469	14 444		2.305
			4 444	2.305
			1 500	2.305
			5 000	2.305
			14 444	2.305
			500	2.305
			3 000	2.305
13/08/2025	13:49:58.520	8 944		2.305
			500	2.305
			8 944	2.305
			4 444	2.305
			1 000	2.305
			3 000	2.305
13/08/2025	13:49:43.155	24 202		2.31
			1 000	2.31
			2 155	2.31
			300	2.31
			247	2.31
			24 202	2.31
			500	2.31
			10 000	2.31
			5 000	2.31
			5 000	2.31
13/08/2025	13:49:31.439	8 444		2.32
			3 000	2.32
			4 444	2.32
			500	2.32
			8 444	2.32
			500	2.32
13/08/2025	13:49:14.122	29 873		2.32
			50	2.32
			2 000	2.32
			18 604	2.32
			75	2.32
			29 873	2.32
			500	2.32
			4 200	2.32
			4 444	2.32
13/08/2025	13:49:01.643	13 980		2.33
			13 980	2.33
			10 000	2.33
			500	2.33
			3 480	2.33
13/08/2025	13:48:42.472	15 500		2.34
			10 000	2.34
			5 000	2.34
			15 500	2.34
			500	2.34
13/08/2025	13:48:28.258	8 980		2.345
			5 000	2.345
			500	2.345
			8 980	2.345
			3 480	2.345
13/08/2025	13:48:03.663	5 500		2.35
			5 000	2.35
			5 500	2.35
			500	2.35
13/08/2025	13:47:47.902	2 040		2.35
			500	2.35
			2 040	2.35
			40	2.35
			1 500	2.35
13/08/2025	13:47:47.863	6 100		2.355
			1 000	2.355
			6 100	2.355
			5 100	2.355
13/08/2025	13:47:25.240	12 528		2.36
			12 528	2.36
			500	2.36
			28	2.36
			12 000	2.36
13/08/2025	13:46:40.057	5 000		2.37
			5 000	2.37
			5 000	2.37
13/08/2025	13:46:40.008	5 000		2.37
			5 000	2.37
			5 000	2.37
13/08/2025	13:46:31.559	4 392		2.375
			4 392	2.375
			4 392	2.375
13/08/2025	13:46:28.121	1 598		2.37
			1 598	2.37
			1 598	2.37
13/08/2025	13:45:31.074	830		2.375
			830	2.375
			830	2.375
13/08/2025	13:44:39.861	100		2.37
			100	2.37
			100	2.37
13/08/2025	13:44:02.761	1 200		2.365
			1 200	2.365
			1 200	2.365
13/08/2025	13:44:02.360	1 500		2.365
			1 500	2.365
			1 500	2.365
13/08/2025	13:43:13.065	500		2.365
			500	2.365
			500	2.365
13/08/2025	13:42:58.325	102		2.355
			102	2.355
			102	2.355
13/08/2025	13:42:48.311	3 398		2.355
			3 398	2.355
			3 398	2.355
13/08/2025	13:41:57.354	48		2.365
			48	2.365
			48	2.365
13/08/2025	13:41:24.639	246		2.355
			246	2.355
			246	2.355
13/08/2025	13:41:15.954	263		2.355
			263	2.355
			263	2.355
13/08/2025	13:41:10.901	10 000		2.365
			10 000	2.365
			10 000	2.365
13/08/2025	13:40:56.244	1 500		2.37
			1 500	2.37
			1 500	2.37
13/08/2025	13:40:05.335	200		2.37
			200	2.37
			200	2.37
13/08/2025	13:39:16.961	100		2.37
			100	2.37
			100	2.37
13/08/2025	13:38:52.875	3 750		2.36
			3 750	2.36
			3 750	2.36
13/08/2025	13:38:12.562	5		2.375
			5	2.375
			5	2.375
13/08/2025	13:36:31.827	27		2.375
			27	2.375
			27	2.375
13/08/2025	13:35:03.531	1 476		2.375
			1 476	2.375
			1 476	2.375
13/08/2025	13:34:40.683	500		2.355
			500	2.355
			500	2.355
13/08/2025	13:34:16.709	800		2.355
			800	2.355
			800	2.355
13/08/2025	13:33:44.834	1 257		2.355
			1 257	2.355
			1 257	2.355
13/08/2025	13:33:17.901	3 850		2.325
			3 850	2.325
			3 850	2.325
13/08/2025	13:33:10.680	12 340		2.325
			1 500	2.325
			5 000	2.325
			2 500	2.325
			200	2.325
			2 000	2.325
			731	2.325
			5 140	2.325
			3 109	2.325
			4 500	2.325
13/08/2025	13:33:05.146	67 544		2.33
			27 394	2.33
			900	2.33
			2 000	2.33
			500	2.33
			55 820	2.33
			500	2.33
			5 000	2.33
			20 000	2.33
			4 500	2.33
			4 000	2.33
			2 000	2.33
			200	2.33
			200	2.33
			250	2.33
			7 500	2.33
			1 000	2.33
			3 324	2.33
13/08/2025	13:32:54.518	9 880		2.35
			30	2.35
			5 000	2.35
			3 150	2.35
			500	2.35
			1 000	2.35
			200	2.35
			9 880	2.35
13/08/2025	13:32:27.469	11 250		2.37
			6 250	2.37
			5 000	2.37
			11 250	2.37
13/08/2025	13:31:02.275	500		2.37
			500	2.37
			500	2.37
13/08/2025	13:30:07.091	250		2.37
			250	2.37
			250	2.37
13/08/2025	13:29:46.078	675		2.375
			675	2.375
			675	2.375
13/08/2025	13:29:35.739	500		2.37
			500	2.37
			500	2.37
13/08/2025	13:29:07.414	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	13:27:16.183	2 000		2.375
			1 000	2.375
			2 000	2.375
			1 000	2.375
13/08/2025	13:27:08.706	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	13:26:45.568	500		2.375
			500	2.375
			500	2.375
13/08/2025	13:26:40.763	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	13:25:05.333	210		2.375
			210	2.375
			210	2.375
13/08/2025	13:24:47.377	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	13:24:29.817	1 500		2.355
			500	2.355
			500	2.355
			1 000	2.355
			1 000	2.355
13/08/2025	13:24:29.747	300		2.355
			300	2.355
			300	2.355
13/08/2025	13:24:29.620	1 700		2.375
			1 700	2.375
			1 000	2.375
			700	2.375
13/08/2025	13:24:23.600	13 050		2.38
			13 050	2.38
			5 000	2.38
			8 050	2.38
13/08/2025	13:23:19.139	3 900		2.385
			3 900	2.385
			3 900	2.385
13/08/2025	13:22:55.907	1 100		2.38
			1 100	2.38
			1 100	2.38
13/08/2025	13:22:46.342	100		2.385
			100	2.385
			100	2.385
13/08/2025	13:21:58.569	700		2.385
			700	2.385
			700	2.385
13/08/2025	13:21:57.702	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	13:21:36.277	250		2.38
			250	2.38
			250	2.38
13/08/2025	13:21:15.268	50		2.385
			50	2.385
			50	2.385
13/08/2025	13:21:06.346	300		2.385
			300	2.385
			300	2.385
13/08/2025	13:20:39.674	100		2.385
			100	2.385
			100	2.385
13/08/2025	13:20:16.567	600		2.38
			600	2.38
			600	2.38
13/08/2025	13:20:03.898	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	13:19:28.594	208		2.385
			208	2.385
			208	2.385
13/08/2025	13:19:02.584	300		2.385
			300	2.385
			300	2.385
13/08/2025	13:17:52.607	500		2.385
			500	2.385
			500	2.385
13/08/2025	13:17:38.928	100		2.385
			100	2.385
			100	2.385
13/08/2025	13:16:55.143	100		2.385
			100	2.385
			100	2.385
13/08/2025	13:14:49.131	125		2.385
			125	2.385
			125	2.385
13/08/2025	13:14:19.647	800		2.385
			800	2.385
			800	2.385
13/08/2025	13:13:52.716	250		2.385
			250	2.385
			250	2.385
13/08/2025	13:13:05.287	150		2.385
			150	2.385
			150	2.385
13/08/2025	13:12:58.280	1 000		2.38
			730	2.38
			270	2.38
			1 000	2.38
13/08/2025	13:12:47.155	280		2.38
			280	2.38
			280	2.38
13/08/2025	13:11:57.715	500		2.385
			500	2.385
			500	2.385
13/08/2025	13:11:43.191	1 000		2.38
			1 000	2.38
			1 000	2.38
13/08/2025	13:11:35.590	600		2.385
			600	2.385
			600	2.385
13/08/2025	13:10:43.396	500		2.38
			500	2.38
			500	2.38
13/08/2025	13:10:38.948	2 000		2.38
			2 000	2.38
			2 000	2.38
13/08/2025	13:09:32.961	3 800		2.38
			3 800	2.38
			3 800	2.38
13/08/2025	13:09:10.366	1 600		2.38
			1 600	2.38
			1 600	2.38
13/08/2025	13:07:36.467	90		2.38
			90	2.38
			90	2.38
13/08/2025	13:07:17.777	280		2.385
			280	2.385
			280	2.385
13/08/2025	13:06:40.510	600		2.385
			600	2.385
			600	2.385
13/08/2025	13:05:54.216	10 000		2.38
			7 909	2.38
			2 091	2.38
			10 000	2.38
13/08/2025	13:01:30.423	696		2.38
			696	2.38
			696	2.38
13/08/2025	13:01:28.008	300		2.385
			300	2.385
			300	2.385
13/08/2025	13:01:11.786	500		2.385
			500	2.385
			500	2.385
13/08/2025	13:00:50.679	4 200		2.385
			4 200	2.385
			4 200	2.385
13/08/2025	12:59:55.340	200		2.385
			200	2.385
			200	2.385
13/08/2025	12:59:49.511	880		2.385
			880	2.385
			880	2.385
13/08/2025	12:59:07.123	1 395		2.38
			1 395	2.38
			1 395	2.38
13/08/2025	12:57:28.548	10		2.385
			10	2.385
			10	2.385
13/08/2025	12:56:38.938	10 000		2.38
			10 000	2.38
			10 000	2.38
13/08/2025	12:56:22.022	800		2.385
			800	2.385
			800	2.385
13/08/2025	12:55:02.964	1 750		2.385
			1 750	2.385
			1 750	2.385
13/08/2025	12:54:53.266	4 000		2.385
			4 000	2.385
			4 000	2.385
13/08/2025	12:54:48.826	220		2.39
			220	2.39
			220	2.39
13/08/2025	12:54:35.519	5 000		2.39
			5 000	2.39
			5 000	2.39
13/08/2025	12:54:11.601	5 000		2.385
			5 000	2.385
			5 000	2.385
13/08/2025	12:54:09.086	49		2.385
			49	2.385
			49	2.385
13/08/2025	12:53:38.250	10 150		2.385
			10 150	2.385
			10 150	2.385
13/08/2025	12:53:32.831	5 000		2.385
			5 000	2.385
			5 000	2.385
13/08/2025	12:53:32.622	4 395		2.38
			4 395	2.38
			2 762	2.38
			1 633	2.38
13/08/2025	12:53:20.313	10 000		2.38
			10 000	2.38
			10 000	2.38
13/08/2025	12:53:09.754	150		2.385
			150	2.385
			150	2.385
13/08/2025	12:52:59.501	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:52:45.612	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	12:51:23.972	2 500		2.385
			2 500	2.385
			2 500	2.385
13/08/2025	12:51:06.996	27		2.385
			27	2.385
			27	2.385
13/08/2025	12:49:58.467	3 000		2.385
			3 000	2.385
			3 000	2.385
13/08/2025	12:48:01.309	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:46:24.266	1 040		2.385
			1 040	2.385
			1 040	2.385
13/08/2025	12:46:00.629	1 000		2.38
			1 000	2.38
			1 000	2.38
13/08/2025	12:45:07.067	1 000		2.385
			980	2.385
			1 000	2.385
			20	2.385
13/08/2025	12:44:39.698	1 238		2.38
			1 238	2.38
			1 238	2.38
13/08/2025	12:43:06.230	5 000		2.38
			5 000	2.38
			5 000	2.38
13/08/2025	12:42:37.672	20 000		2.38
			20 000	2.38
			20 000	2.38
13/08/2025	12:41:37.887	20		2.385
			20	2.385
			20	2.385
13/08/2025	12:41:06.428	8		2.385
			8	2.385
			8	2.385
13/08/2025	12:40:47.530	96		2.385
			96	2.385
			96	2.385
13/08/2025	12:38:42.933	2		2.385
			2	2.385
			2	2.385
13/08/2025	12:38:37.907	20		2.385
			20	2.385
			20	2.385
13/08/2025	12:37:50.605	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:36:39.403	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:36:32.760	1 305		2.385
			1 305	2.385
			1 305	2.385
13/08/2025	12:36:13.271	2 714		2.38
			2 714	2.38
			2 714	2.38
13/08/2025	12:35:11.197	2 223		2.375
			2 223	2.375
			2 223	2.375
13/08/2025	12:35:11.106	7 777		2.375
			7 777	2.375
			5 000	2.375
			2 777	2.375
13/08/2025	12:35:01.373	1 000		2.385
			1 000	2.385
			1 000	2.385
13/08/2025	12:34:50.528	5 000		2.38
			5 000	2.38
			5 000	2.38
13/08/2025	12:34:29.566	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	12:34:19.953	6		2.385
			6	2.385
			6	2.385
13/08/2025	12:34:17.618	2 123		2.38
			2 123	2.38
			2 123	2.38
13/08/2025	12:34:15.913	100		2.38
			100	2.38
			100	2.38
13/08/2025	12:33:53.047	80		2.385
			80	2.385
			80	2.385
13/08/2025	12:33:24.107	200		2.385
			200	2.385
			200	2.385
13/08/2025	12:33:22.976	10 000		2.375
			10 000	2.375
			1 089	2.375
			8 911	2.375
13/08/2025	12:33:06.869	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	12:32:59.543	2 935		2.385
			2 935	2.385
			2 935	2.385
13/08/2025	12:32:40.657	8 700		2.385
			8 700	2.385
			3 700	2.385
			5 000	2.385
13/08/2025	12:31:06.095	1 500		2.385
			1 500	2.385
			1 500	2.385
13/08/2025	12:31:03.805	200		2.385
			200	2.385
			200	2.385
13/08/2025	12:30:54.364	4 276		2.385
			730	2.385
			3 546	2.385
			4 276	2.385
13/08/2025	12:30:03.104	80		2.385
			80	2.385
			80	2.385
13/08/2025	12:29:02.160	21 259		2.38
			21 259	2.38
			21 259	2.38
13/08/2025	12:28:39.568	5 000		2.38
			5 000	2.38
			5 000	2.38
13/08/2025	12:28:21.129	70 000		2.38
			46 259	2.38
			4 000	2.38
			15 000	2.38
			70 000	2.38
			4 741	2.38
13/08/2025	12:27:58.789	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:27:28.324	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:27:25.742	700		2.375
			700	2.375
			700	2.375
13/08/2025	12:26:10.770	395		2.375
			395	2.375
			395	2.375
13/08/2025	12:26:04.335	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:25:52.751	100		2.375
			100	2.375
			100	2.375
13/08/2025	12:24:09.943	5 500		2.375
			5 500	2.375
			5 000	2.375
			500	2.375
13/08/2025	12:23:19.655	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:23:11.023	89		2.37
			89	2.37
			89	2.37
13/08/2025	12:21:41.865	500		2.375
			500	2.375
			500	2.375
13/08/2025	12:20:42.199	400		2.375
			400	2.375
			400	2.375
13/08/2025	12:20:30.798	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.614	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.407	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:30.239	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:06.341	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:20:06.276	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:19:58.090	437		2.375
			437	2.375
			437	2.375
13/08/2025	12:19:01.651	2 766		2.37
			2 766	2.37
			2 766	2.37
13/08/2025	12:18:12.854	455		2.375
			455	2.375
			455	2.375
13/08/2025	12:17:21.633	50		2.375
			50	2.375
			50	2.375
13/08/2025	12:16:44.066	2 551		2.365
			2 551	2.365
			2 551	2.365
13/08/2025	12:16:15.553	963		2.365
			963	2.365
			963	2.365
13/08/2025	12:15:38.141	650		2.365
			650	2.365
			650	2.365
13/08/2025	12:15:34.239	1 900		2.375
			1 900	2.375
			1 900	2.375
13/08/2025	12:15:23.275	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	12:11:09.656	650		2.355
			650	2.355
			650	2.355
13/08/2025	12:11:07.299	1 000		2.36
			1 000	2.36
			1 000	2.36
13/08/2025	12:10:38.844	220		2.355
			220	2.355
			220	2.355
13/08/2025	12:10:16.798	16		2.355
			16	2.355
			16	2.355
13/08/2025	12:09:16.065	84		2.365
			84	2.365
			84	2.365
13/08/2025	12:08:21.544	4 228		2.365
			4 228	2.365
			4 228	2.365
13/08/2025	12:07:48.730	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	12:07:21.610	300		2.365
			300	2.365
			300	2.365
13/08/2025	12:06:47.876	424		2.365
			424	2.365
			424	2.365
13/08/2025	12:06:24.563	200		2.355
			200	2.355
			200	2.355
13/08/2025	12:06:21.067	1 000		2.365
			1 000	2.365
			1 000	2.365
13/08/2025	12:05:55.316	5 000		2.36
			5 000	2.36
			5 000	2.36
13/08/2025	12:04:54.286	150		2.355
			150	2.355
			150	2.355
13/08/2025	12:04:00.015	350		2.36
			350	2.36
			350	2.36
13/08/2025	12:02:25.938	4 670		2.36
			4 670	2.36
			4 670	2.36
13/08/2025	12:02:13.463	3 000		2.355
			3 000	2.355
			3 000	2.355
13/08/2025	12:02:13.256	850		2.36
			850	2.36
			850	2.36
13/08/2025	12:01:05.760	2 000		2.36
			2 000	2.36
			2 000	2.36
13/08/2025	12:00:57.953	6 000		2.355
			6 000	2.355
			6 000	2.355
13/08/2025	11:59:39.031	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:57:59.919	5 000		2.345
			5 000	2.345
			5 000	2.345
13/08/2025	11:57:53.368	32 777		2.345
			4 100	2.345
			28 577	2.345
			32 777	2.345
			100	2.345
13/08/2025	11:57:39.074	16 000		2.365
			1 000	2.365
			16 000	2.365
			15 000	2.365
13/08/2025	11:57:24.254	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:57:04.456	440		2.38
			440	2.38
			440	2.38
13/08/2025	11:56:56.572	10		2.38
			10	2.38
			10	2.38
13/08/2025	11:55:27.371	50		2.38
			50	2.38
			50	2.38
13/08/2025	11:55:00.571	250		2.38
			235	2.38
			15	2.38
			250	2.38
13/08/2025	11:54:36.737	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:54:18.860	1		2.375
			1	2.375
			1	2.375
13/08/2025	11:53:24.817	100		2.37
			100	2.37
			100	2.37
13/08/2025	11:52:43.885	5 000		2.375
			5 000	2.375
			5 000	2.375
13/08/2025	11:52:43.441	500		2.375
			500	2.375
			500	2.375
13/08/2025	11:52:28.269	9 800		2.37
			1 280	2.37
			1 000	2.37
			5 000	2.37
			4 800	2.37
			5 420	2.37
			2 100	2.37
13/08/2025	11:50:54.144	5 000		2.37
			5 000	2.37
			5 000	2.37
13/08/2025	11:50:32.391	1 500		2.375
			1 500	2.375
			1 500	2.375
13/08/2025	11:50:17.263	35		2.37
			35	2.37
			35	2.37
13/08/2025	11:49:07.071	150		2.365
			150	2.365
			150	2.365
13/08/2025	11:49:05.889	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	11:48:27.861	20		2.37
			20	2.37
			20	2.37
13/08/2025	11:47:53.076	100		2.37
			100	2.37
			100	2.37
13/08/2025	11:47:36.693	500		2.37
			500	2.37
			500	2.37
13/08/2025	11:46:50.764	3 550		2.365
			3 550	2.365
			3 550	2.365
13/08/2025	11:44:34.345	1 000		2.37
			1 000	2.37
			1 000	2.37
13/08/2025	11:44:29.646	450		2.37
			450	2.37
			450	2.37
13/08/2025	11:42:33.160	1 500		2.375
			1 500	2.375
			1 500	2.375
13/08/2025	11:42:08.028	10		2.375
			10	2.375
			10	2.375
13/08/2025	11:42:05.804	11 072		2.37
			72	2.37
			500	2.37
			500	2.37
			10 000	2.37
			11 072	2.37
13/08/2025	11:41:54.551	5 000		2.365
			5 000	2.365
			5 000	2.365
13/08/2025	11:40:47.918	1 060		2.365
			1 060	2.365
			122	2.365
			938	2.365
13/08/2025	11:40:13.982	100		2.36
			100	2.36
			100	2.36
13/08/2025	11:39:37.236	2 000		2.36
			2 000	2.36
			2 000	2.36
13/08/2025	11:39:34.610	2 500		2.36
			2 500	2.36
			2 500	2.36
13/08/2025	11:39:28.046	35		2.365
			35	2.365
			35	2.365
13/08/2025	11:38:30.073	507		2.365
			507	2.365
			507	2.365
13/08/2025	11:38:03.235	215		2.36
			70	2.36
			145	2.36
			215	2.36
13/08/2025	11:36:19.750	18 212		2.36
			13 212	2.36
			4 950	2.36
			18 212	2.36
			50	2.36
13/08/2025	11:36:05.063	16		2.36
			16	2.36
			16	2.36
13/08/2025	11:35:54.735	5 000		2.36
			5 000	2.36
			5 000	2.36
13/08/2025	11:35:16.525	400		2.355
			400	2.355
			400	2.355
13/08/2025	11:35:11.066	50		2.36
			50	2.36
			50	2.36
13/08/2025	11:35:02.528	500		2.355
			500	2.355
			500	2.355
13/08/2025	11:34:16.438	32		2.36
			32	2.36
			32	2.36
13/08/2025	11:33:34.115	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:31:30.583	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:27:35.053	200		2.355
			200	2.355
			200	2.355
13/08/2025	11:27:25.721	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:27:17.729	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:26:53.087	1 000		2.355
			1 000	2.355
			1 000	2.355
13/08/2025	11:25:34.839	5 000		2.355
			5 000	2.355
			5 000	2.355
13/08/2025	11:25:20.422	1 000		2.35
			1 000	2.35
			1 000	2.35
13/08/2025	11:25:18.352	10		2.355
			10	2.355
			10	2.355

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: 1 601.00
Ask: 1 601.50
Volume: 36 626
+2.04%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 13:56:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice