DroneShield Limited
- Information
- Last
- Buy
- Sell
1656
812
1.862
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 11:01:57.389 | 500 | 1.862 | |
| 500 | 1.862 | |||
| 500 | 1.862 | |||
| 07/11/2025 | 11:01:50.102 | 46 | 1.872 | |
| 46 | 1.872 | |||
| 46 | 1.872 | |||
| 07/11/2025 | 10:59:57.439 | 1 770 | 1.872 | |
| 1 770 | 1.872 | |||
| 1 770 | 1.872 | |||
| 07/11/2025 | 10:59:42.272 | 250 | 1.872 | |
| 250 | 1.872 | |||
| 250 | 1.872 | |||
| 07/11/2025 | 10:59:28.655 | 4 500 | 1.872 | |
| 4 500 | 1.872 | |||
| 4 500 | 1.872 | |||
| 07/11/2025 | 10:58:58.854 | 500 | 1.872 | |
| 500 | 1.872 | |||
| 500 | 1.872 | |||
| 07/11/2025 | 10:58:10.349 | 1 350 | 1.872 | |
| 1 350 | 1.872 | |||
| 1 350 | 1.872 | |||
| 07/11/2025 | 10:58:01.630 | 1 000 | 1.87 | |
| 1 000 | 1.87 | |||
| 1 000 | 1.87 | |||
| 07/11/2025 | 10:57:44.494 | 500 | 1.872 | |
| 500 | 1.872 | |||
| 500 | 1.872 | |||
| 07/11/2025 | 10:57:03.230 | 250 | 1.872 | |
| 250 | 1.872 | |||
| 250 | 1.872 | |||
| 07/11/2025 | 10:56:51.245 | 1 000 | 1.864 | |
| 1 000 | 1.864 | |||
| 1 000 | 1.864 | |||
| 07/11/2025 | 10:56:46.590 | 500 | 1.86 | |
| 500 | 1.86 | |||
| 500 | 1.86 | |||
| 07/11/2025 | 10:56:21.764 | 500 | 1.872 | |
| 500 | 1.872 | |||
| 500 | 1.872 | |||
| 07/11/2025 | 10:55:52.289 | 666 | 1.872 | |
| 666 | 1.872 | |||
| 666 | 1.872 | |||
| 07/11/2025 | 10:55:38.180 | 3 000 | 1.872 | |
| 3 000 | 1.872 | |||
| 3 000 | 1.872 | |||
| 07/11/2025 | 10:54:41.340 | 50 | 1.872 | |
| 50 | 1.872 | |||
| 50 | 1.872 | |||
| 07/11/2025 | 10:54:32.695 | 500 | 1.872 | |
| 500 | 1.872 | |||
| 500 | 1.872 | |||
| 07/11/2025 | 10:54:10.756 | 10 000 | 1.872 | |
| 10 000 | 1.872 | |||
| 10 000 | 1.872 | |||
| 07/11/2025 | 10:53:16.209 | 61 | 1.86 | |
| 61 | 1.86 | |||
| 61 | 1.86 | |||
| 07/11/2025 | 10:52:57.317 | 50 | 1.86 | |
| 50 | 1.86 | |||
| 50 | 1.86 | |||
| 07/11/2025 | 10:52:46.346 | 100 | 1.872 | |
| 100 | 1.872 | |||
| 100 | 1.872 | |||
| 07/11/2025 | 10:52:32.300 | 1 | 1.86 | |
| 1 | 1.86 | |||
| 1 | 1.86 | |||
| 07/11/2025 | 10:51:50.320 | 2 | 1.872 | |
| 2 | 1.872 | |||
| 2 | 1.872 | |||
| 07/11/2025 | 10:51:35.123 | 300 | 1.872 | |
| 300 | 1.872 | |||
| 300 | 1.872 | |||
| 07/11/2025 | 10:51:34.427 | 53 | 1.872 | |
| 53 | 1.872 | |||
| 53 | 1.872 | |||
| 07/11/2025 | 10:51:21.823 | 854 | 1.872 | |
| 854 | 1.872 | |||
| 854 | 1.872 | |||
| 07/11/2025 | 10:51:05.891 | 1 500 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 500 | 1.868 | |||
| 07/11/2025 | 10:50:31.826 | 1 050 | 1.872 | |
| 1 050 | 1.872 | |||
| 1 050 | 1.872 | |||
| 07/11/2025 | 10:50:24.690 | 1 050 | 1.872 | |
| 1 050 | 1.872 | |||
| 50 | 1.872 | |||
| 1 000 | 1.872 | |||
| 07/11/2025 | 10:50:23.609 | 250 | 1.872 | |
| 250 | 1.872 | |||
| 250 | 1.872 | |||
| 07/11/2025 | 10:49:58.256 | 11 | 1.872 | |
| 11 | 1.872 | |||
| 11 | 1.872 | |||
| 07/11/2025 | 10:49:45.438 | 200 | 1.856 | |
| 200 | 1.856 | |||
| 200 | 1.856 | |||
| 07/11/2025 | 10:49:37.172 | 5 000 | 1.86 | |
| 1 000 | 1.86 | |||
| 1 500 | 1.86 | |||
| 1 000 | 1.86 | |||
| 5 000 | 1.86 | |||
| 1 500 | 1.86 | |||
| 07/11/2025 | 10:49:19.571 | 10 000 | 1.87 | |
| 10 000 | 1.87 | |||
| 10 000 | 1.87 | |||
| 07/11/2025 | 10:49:12.401 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 950 | 1.868 | |||
| 50 | 1.868 | |||
| 07/11/2025 | 10:49:04.199 | 300 | 1.868 | |
| 300 | 1.868 | |||
| 300 | 1.868 | |||
| 07/11/2025 | 10:48:58.150 | 5 000 | 1.868 | |
| 5 000 | 1.868 | |||
| 5 000 | 1.868 | |||
| 07/11/2025 | 10:48:32.681 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:48:10.319 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 300 | 1.868 | |||
| 700 | 1.868 | |||
| 07/11/2025 | 10:47:22.918 | 270 | 1.868 | |
| 270 | 1.868 | |||
| 270 | 1.868 | |||
| 07/11/2025 | 10:47:06.294 | 27 | 1.868 | |
| 27 | 1.868 | |||
| 27 | 1.868 | |||
| 07/11/2025 | 10:46:54.044 | 100 | 1.868 | |
| 100 | 1.868 | |||
| 100 | 1.868 | |||
| 07/11/2025 | 10:45:31.235 | 10 000 | 1.868 | |
| 10 000 | 1.868 | |||
| 10 000 | 1.868 | |||
| 07/11/2025 | 10:45:27.344 | 1 | 1.868 | |
| 1 | 1.868 | |||
| 1 | 1.868 | |||
| 07/11/2025 | 10:45:16.355 | 5 000 | 1.868 | |
| 5 000 | 1.868 | |||
| 5 000 | 1.868 | |||
| 07/11/2025 | 10:44:54.459 | 30 | 1.868 | |
| 30 | 1.868 | |||
| 30 | 1.868 | |||
| 07/11/2025 | 10:44:23.992 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:43:49.640 | 54 | 1.868 | |
| 54 | 1.868 | |||
| 54 | 1.868 | |||
| 07/11/2025 | 10:43:19.078 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:43:05.185 | 250 | 1.868 | |
| 250 | 1.868 | |||
| 250 | 1.868 | |||
| 07/11/2025 | 10:42:50.996 | 97 | 1.868 | |
| 97 | 1.868 | |||
| 97 | 1.868 | |||
| 07/11/2025 | 10:42:42.930 | 13 | 1.868 | |
| 13 | 1.868 | |||
| 13 | 1.868 | |||
| 07/11/2025 | 10:42:42.781 | 400 | 1.868 | |
| 400 | 1.868 | |||
| 400 | 1.868 | |||
| 07/11/2025 | 10:42:34.000 | 10 | 1.868 | |
| 10 | 1.868 | |||
| 10 | 1.868 | |||
| 07/11/2025 | 10:42:03.944 | 250 | 1.856 | |
| 250 | 1.856 | |||
| 250 | 1.856 | |||
| 07/11/2025 | 10:41:53.573 | 1 500 | 1.86 | |
| 500 | 1.86 | |||
| 1 000 | 1.86 | |||
| 1 500 | 1.86 | |||
| 07/11/2025 | 10:41:30.087 | 535 | 1.868 | |
| 535 | 1.868 | |||
| 535 | 1.868 | |||
| 07/11/2025 | 10:40:24.100 | 210 | 1.868 | |
| 210 | 1.868 | |||
| 210 | 1.868 | |||
| 07/11/2025 | 10:40:03.337 | 300 | 1.856 | |
| 300 | 1.856 | |||
| 300 | 1.856 | |||
| 07/11/2025 | 10:39:30.995 | 550 | 1.868 | |
| 550 | 1.868 | |||
| 550 | 1.868 | |||
| 07/11/2025 | 10:39:23.833 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:39:05.627 | 3 000 | 1.868 | |
| 3 000 | 1.868 | |||
| 3 000 | 1.868 | |||
| 07/11/2025 | 10:38:14.752 | 3 000 | 1.852 | |
| 3 000 | 1.852 | |||
| 3 000 | 1.852 | |||
| 07/11/2025 | 10:38:10.122 | 3 000 | 1.852 | |
| 3 000 | 1.852 | |||
| 3 000 | 1.852 | |||
| 07/11/2025 | 10:38:04.381 | 4 500 | 1.868 | |
| 4 500 | 1.868 | |||
| 4 500 | 1.868 | |||
| 07/11/2025 | 10:38:02.567 | 3 000 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 500 | 1.868 | |||
| 3 000 | 1.868 | |||
| 07/11/2025 | 10:37:49.920 | 5 244 | 1.852 | |
| 5 244 | 1.852 | |||
| 5 206 | 1.852 | |||
| 38 | 1.852 | |||
| 07/11/2025 | 10:37:47.426 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:36:49.154 | 8 794 | 1.854 | |
| 8 794 | 1.854 | |||
| 897 | 1.854 | |||
| 6 897 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 10:36:27.586 | 2 000 | 1.856 | |
| 2 000 | 1.856 | |||
| 2 000 | 1.856 | |||
| 07/11/2025 | 10:35:01.729 | 1 005 | 1.868 | |
| 1 005 | 1.868 | |||
| 1 005 | 1.868 | |||
| 07/11/2025 | 10:34:58.301 | 3 000 | 1.854 | |
| 3 000 | 1.854 | |||
| 3 000 | 1.854 | |||
| 07/11/2025 | 10:34:56.806 | 5 000 | 1.854 | |
| 2 000 | 1.854 | |||
| 5 000 | 1.854 | |||
| 3 000 | 1.854 | |||
| 07/11/2025 | 10:34:54.012 | 26 | 1.868 | |
| 26 | 1.868 | |||
| 26 | 1.868 | |||
| 07/11/2025 | 10:34:51.982 | 1 000 | 1.854 | |
| 1 000 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 10:34:15.601 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:33:53.917 | 2 500 | 1.868 | |
| 2 500 | 1.868 | |||
| 2 500 | 1.868 | |||
| 07/11/2025 | 10:33:44.571 | 860 | 1.868 | |
| 860 | 1.868 | |||
| 860 | 1.868 | |||
| 07/11/2025 | 10:33:16.585 | 15 000 | 1.86 | |
| 1 500 | 1.86 | |||
| 5 000 | 1.86 | |||
| 895 | 1.86 | |||
| 15 000 | 1.86 | |||
| 1 180 | 1.86 | |||
| 6 425 | 1.86 | |||
| 07/11/2025 | 10:32:59.926 | 7 100 | 1.864 | |
| 7 100 | 1.864 | |||
| 6 500 | 1.864 | |||
| 600 | 1.864 | |||
| 07/11/2025 | 10:32:45.089 | 250 | 1.86 | |
| 250 | 1.86 | |||
| 250 | 1.86 | |||
| 07/11/2025 | 10:32:39.013 | 5 333 | 1.872 | |
| 5 333 | 1.872 | |||
| 5 333 | 1.872 | |||
| 07/11/2025 | 10:32:37.814 | 5 000 | 1.872 | |
| 5 000 | 1.872 | |||
| 5 000 | 1.872 | |||
| 07/11/2025 | 10:32:31.585 | 1 000 | 1.87 | |
| 1 000 | 1.87 | |||
| 1 000 | 1.87 | |||
| 07/11/2025 | 10:32:22.981 | 550 | 1.87 | |
| 550 | 1.87 | |||
| 550 | 1.87 | |||
| 07/11/2025 | 10:32:06.740 | 2 000 | 1.87 | |
| 2 000 | 1.87 | |||
| 2 000 | 1.87 | |||
| 07/11/2025 | 10:31:46.198 | 500 | 1.87 | |
| 500 | 1.87 | |||
| 500 | 1.87 | |||
| 07/11/2025 | 10:31:33.095 | 500 | 1.87 | |
| 500 | 1.87 | |||
| 500 | 1.87 | |||
| 07/11/2025 | 10:31:26.360 | 9 000 | 1.87 | |
| 9 000 | 1.87 | |||
| 5 300 | 1.87 | |||
| 3 700 | 1.87 | |||
| 07/11/2025 | 10:31:11.281 | 400 | 1.868 | |
| 400 | 1.868 | |||
| 400 | 1.868 | |||
| 07/11/2025 | 10:30:58.664 | 300 | 1.868 | |
| 300 | 1.868 | |||
| 300 | 1.868 | |||
| 07/11/2025 | 10:30:57.690 | 1 577 | 1.868 | |
| 535 | 1.868 | |||
| 42 | 1.868 | |||
| 1 000 | 1.868 | |||
| 1 577 | 1.868 | |||
| 07/11/2025 | 10:30:19.202 | 208 | 1.868 | |
| 208 | 1.868 | |||
| 208 | 1.868 | |||
| 07/11/2025 | 10:30:00.154 | 1 070 | 1.868 | |
| 1 070 | 1.868 | |||
| 1 070 | 1.868 | |||
| 07/11/2025 | 10:29:42.166 | 1 000 | 1.868 | |
| 1 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:29:33.049 | 300 | 1.868 | |
| 100 | 1.868 | |||
| 300 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:29:06.029 | 400 | 1.86 | |
| 400 | 1.86 | |||
| 400 | 1.86 | |||
| 07/11/2025 | 10:28:48.786 | 1 800 | 1.868 | |
| 800 | 1.868 | |||
| 1 000 | 1.868 | |||
| 300 | 1.868 | |||
| 1 500 | 1.868 | |||
| 07/11/2025 | 10:28:27.871 | 200 | 1.868 | |
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:28:07.842 | 5 200 | 1.86 | |
| 278 | 1.86 | |||
| 1 500 | 1.86 | |||
| 895 | 1.86 | |||
| 2 527 | 1.86 | |||
| 5 200 | 1.86 | |||
| 07/11/2025 | 10:27:42.715 | 6 | 1.868 | |
| 6 | 1.868 | |||
| 6 | 1.868 | |||
| 07/11/2025 | 10:27:21.674 | 400 | 1.868 | |
| 400 | 1.868 | |||
| 400 | 1.868 | |||
| 07/11/2025 | 10:27:18.543 | 500 | 1.868 | |
| 500 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:26:43.508 | 2 000 | 1.868 | |
| 2 000 | 1.868 | |||
| 2 000 | 1.868 | |||
| 07/11/2025 | 10:26:15.665 | 200 | 1.868 | |
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 07/11/2025 | 10:25:32.058 | 30 | 1.868 | |
| 30 | 1.868 | |||
| 30 | 1.868 | |||
| 07/11/2025 | 10:25:14.794 | 1 500 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 000 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:24:13.665 | 340 | 1.86 | |
| 90 | 1.86 | |||
| 250 | 1.86 | |||
| 340 | 1.86 | |||
| 07/11/2025 | 10:23:49.240 | 267 | 1.868 | |
| 267 | 1.868 | |||
| 267 | 1.868 | |||
| 07/11/2025 | 10:23:44.145 | 30 | 1.86 | |
| 30 | 1.86 | |||
| 30 | 1.86 | |||
| 07/11/2025 | 10:23:29.259 | 24 000 | 1.87 | |
| 5 000 | 1.87 | |||
| 2 000 | 1.87 | |||
| 9 000 | 1.87 | |||
| 22 000 | 1.87 | |||
| 10 000 | 1.87 | |||
| 07/11/2025 | 10:23:13.178 | 10 | 1.868 | |
| 10 | 1.868 | |||
| 10 | 1.868 | |||
| 07/11/2025 | 10:22:44.561 | 11 160 | 1.868 | |
| 10 000 | 1.868 | |||
| 173 | 1.868 | |||
| 5 000 | 1.868 | |||
| 5 987 | 1.868 | |||
| 150 | 1.868 | |||
| 10 | 1.868 | |||
| 1 000 | 1.868 | |||
| 07/11/2025 | 10:21:31.477 | 65 | 1.868 | |
| 65 | 1.868 | |||
| 65 | 1.868 | |||
| 07/11/2025 | 10:21:01.171 | 3 000 | 1.868 | |
| 20 | 1.868 | |||
| 1 000 | 1.868 | |||
| 200 | 1.868 | |||
| 200 | 1.868 | |||
| 2 000 | 1.868 | |||
| 1 000 | 1.868 | |||
| 880 | 1.868 | |||
| 200 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:19:05.299 | 2 000 | 1.868 | |
| 2 000 | 1.868 | |||
| 2 000 | 1.868 | |||
| 07/11/2025 | 10:18:35.831 | 100 | 1.868 | |
| 100 | 1.868 | |||
| 100 | 1.868 | |||
| 07/11/2025 | 10:18:28.743 | 1 500 | 1.868 | |
| 1 500 | 1.868 | |||
| 1 500 | 1.868 | |||
| 07/11/2025 | 10:18:15.851 | 7 000 | 1.868 | |
| 7 000 | 1.868 | |||
| 7 000 | 1.868 | |||
| 07/11/2025 | 10:18:06.418 | 17 000 | 1.868 | |
| 17 000 | 1.868 | |||
| 1 100 | 1.868 | |||
| 14 850 | 1.868 | |||
| 550 | 1.868 | |||
| 500 | 1.868 | |||
| 07/11/2025 | 10:17:19.437 | 2 000 | 1.866 | |
| 2 000 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:17:05.689 | 2 679 | 1.866 | |
| 2 679 | 1.866 | |||
| 2 679 | 1.866 | |||
| 07/11/2025 | 10:16:48.413 | 2 000 | 1.866 | |
| 2 000 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:16:27.689 | 103 | 1.866 | |
| 103 | 1.866 | |||
| 103 | 1.866 | |||
| 07/11/2025 | 10:16:20.884 | 1 500 | 1.866 | |
| 1 500 | 1.866 | |||
| 1 500 | 1.866 | |||
| 07/11/2025 | 10:16:16.458 | 1 500 | 1.862 | |
| 1 500 | 1.862 | |||
| 1 500 | 1.862 | |||
| 07/11/2025 | 10:16:11.576 | 845 | 1.866 | |
| 345 | 1.866 | |||
| 500 | 1.866 | |||
| 845 | 1.866 | |||
| 07/11/2025 | 10:15:59.761 | 10 000 | 1.866 | |
| 1 000 | 1.866 | |||
| 10 000 | 1.866 | |||
| 9 000 | 1.866 | |||
| 07/11/2025 | 10:15:51.132 | 4 200 | 1.86 | |
| 500 | 1.86 | |||
| 3 550 | 1.86 | |||
| 150 | 1.86 | |||
| 4 200 | 1.86 | |||
| 07/11/2025 | 10:15:03.863 | 3 001 | 1.852 | |
| 1 000 | 1.852 | |||
| 1 500 | 1.852 | |||
| 501 | 1.852 | |||
| 3 001 | 1.852 | |||
| 07/11/2025 | 10:14:49.891 | 2 800 | 1.866 | |
| 600 | 1.866 | |||
| 2 800 | 1.866 | |||
| 200 | 1.866 | |||
| 2 000 | 1.866 | |||
| 07/11/2025 | 10:13:51.397 | 3 500 | 1.86 | |
| 250 | 1.86 | |||
| 1 075 | 1.86 | |||
| 2 175 | 1.86 | |||
| 3 500 | 1.86 | |||
| 07/11/2025 | 10:12:31.176 | 222 | 1.866 | |
| 222 | 1.866 | |||
| 222 | 1.866 | |||
| 07/11/2025 | 10:12:07.047 | 500 | 1.866 | |
| 500 | 1.866 | |||
| 500 | 1.866 | |||
| 07/11/2025 | 10:11:51.441 | 10 000 | 1.866 | |
| 10 000 | 1.866 | |||
| 5 000 | 1.866 | |||
| 5 000 | 1.866 | |||
| 07/11/2025 | 10:11:44.663 | 7 000 | 1.864 | |
| 7 000 | 1.864 | |||
| 7 000 | 1.864 | |||
| 07/11/2025 | 10:11:41.725 | 1 000 | 1.864 | |
| 1 000 | 1.864 | |||
| 1 000 | 1.864 | |||
| 07/11/2025 | 10:11:09.506 | 215 | 1.864 | |
| 215 | 1.864 | |||
| 215 | 1.864 | |||
| 07/11/2025 | 10:10:52.962 | 6 100 | 1.864 | |
| 60 | 1.864 | |||
| 1 000 | 1.864 | |||
| 5 000 | 1.864 | |||
| 6 100 | 1.864 | |||
| 40 | 1.864 | |||
| 07/11/2025 | 10:10:28.206 | 2 200 | 1.864 | |
| 2 000 | 1.864 | |||
| 200 | 1.864 | |||
| 2 200 | 1.864 | |||
| 07/11/2025 | 10:09:59.171 | 740 | 1.864 | |
| 740 | 1.864 | |||
| 740 | 1.864 | |||
| 07/11/2025 | 10:09:43.111 | 21 | 1.864 | |
| 21 | 1.864 | |||
| 21 | 1.864 | |||
| 07/11/2025 | 10:09:24.891 | 550 | 1.86 | |
| 300 | 1.86 | |||
| 250 | 1.86 | |||
| 350 | 1.86 | |||
| 200 | 1.86 | |||
| 07/11/2025 | 10:08:44.453 | 4 750 | 1.852 | |
| 4 750 | 1.852 | |||
| 4 750 | 1.852 | |||
| 07/11/2025 | 10:08:05.175 | 9 435 | 1.852 | |
| 5 435 | 1.852 | |||
| 9 435 | 1.852 | |||
| 4 000 | 1.852 | |||
| 07/11/2025 | 10:07:42.497 | 500 | 1.85 | |
| 500 | 1.85 | |||
| 500 | 1.85 | |||
| 07/11/2025 | 10:07:30.700 | 4 000 | 1.858 | |
| 3 731 | 1.858 | |||
| 269 | 1.858 | |||
| 4 000 | 1.858 | |||
| 07/11/2025 | 10:06:53.863 | 9 000 | 1.858 | |
| 9 000 | 1.858 | |||
| 9 000 | 1.858 | |||
| 07/11/2025 | 10:06:46.218 | 45 | 1.858 | |
| 45 | 1.858 | |||
| 45 | 1.858 | |||
| 07/11/2025 | 10:05:53.939 | 3 200 | 1.858 | |
| 3 200 | 1.858 | |||
| 3 200 | 1.858 | |||
| 07/11/2025 | 10:05:47.746 | 1 250 | 1.858 | |
| 1 000 | 1.858 | |||
| 1 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 10:04:49.633 | 150 | 1.858 | |
| 150 | 1.858 | |||
| 150 | 1.858 | |||
| 07/11/2025 | 10:04:35.387 | 9 036 | 1.86 | |
| 9 036 | 1.86 | |||
| 8 536 | 1.86 | |||
| 500 | 1.86 | |||
| 07/11/2025 | 10:04:05.504 | 10 000 | 1.858 | |
| 7 500 | 1.858 | |||
| 2 500 | 1.858 | |||
| 10 000 | 1.858 | |||
| 07/11/2025 | 10:03:57.732 | 1 076 | 1.858 | |
| 1 076 | 1.858 | |||
| 1 076 | 1.858 | |||
| 07/11/2025 | 10:03:51.372 | 50 | 1.858 | |
| 50 | 1.858 | |||
| 50 | 1.858 | |||
| 07/11/2025 | 10:03:41.779 | 3 | 1.858 | |
| 3 | 1.858 | |||
| 3 | 1.858 | |||
| 07/11/2025 | 10:03:34.864 | 3 875 | 1.856 | |
| 1 000 | 1.856 | |||
| 2 875 | 1.856 | |||
| 355 | 1.856 | |||
| 520 | 1.856 | |||
| 3 000 | 1.856 | |||
| 07/11/2025 | 10:02:55.003 | 300 | 1.858 | |
| 300 | 1.858 | |||
| 300 | 1.858 | |||
| 07/11/2025 | 10:02:41.855 | 250 | 1.858 | |
| 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 10:02:38.450 | 1 466 | 1.858 | |
| 303 | 1.858 | |||
| 1 163 | 1.858 | |||
| 300 | 1.858 | |||
| 84 | 1.858 | |||
| 1 082 | 1.858 | |||
| 07/11/2025 | 10:01:17.512 | 4 500 | 1.858 | |
| 4 500 | 1.858 | |||
| 2 000 | 1.858 | |||
| 2 500 | 1.858 | |||
| 07/11/2025 | 10:01:07.634 | 2 464 | 1.86 | |
| 250 | 1.86 | |||
| 500 | 1.86 | |||
| 100 | 1.86 | |||
| 1 500 | 1.86 | |||
| 1 614 | 1.86 | |||
| 964 | 1.86 | |||
| 07/11/2025 | 10:00:27.428 | 300 | 1.848 | |
| 300 | 1.848 | |||
| 300 | 1.848 | |||
| 07/11/2025 | 10:00:10.643 | 200 | 1.858 | |
| 50 | 1.858 | |||
| 150 | 1.858 | |||
| 200 | 1.858 | |||
| 07/11/2025 | 09:59:29.891 | 2 250 | 1.846 | |
| 750 | 1.846 | |||
| 1 500 | 1.846 | |||
| 2 250 | 1.846 | |||
| 07/11/2025 | 09:59:25.441 | 500 | 1.858 | |
| 500 | 1.858 | |||
| 500 | 1.858 | |||
| 07/11/2025 | 09:59:13.611 | 3 | 1.846 | |
| 3 | 1.846 | |||
| 3 | 1.846 | |||
| 07/11/2025 | 09:58:54.393 | 150 | 1.858 | |
| 150 | 1.858 | |||
| 150 | 1.858 | |||
| 07/11/2025 | 09:58:53.318 | 400 | 1.856 | |
| 400 | 1.856 | |||
| 400 | 1.856 | |||
| 07/11/2025 | 09:58:48.477 | 4 | 1.864 | |
| 1 | 1.864 | |||
| 4 | 1.864 | |||
| 3 | 1.864 | |||
| 07/11/2025 | 09:58:44.267 | 35 833 | 1.86 | |
| 500 | 1.86 | |||
| 25 497 | 1.86 | |||
| 12 833 | 1.86 | |||
| 320 | 1.86 | |||
| 10 000 | 1.86 | |||
| 16 | 1.86 | |||
| 10 000 | 1.86 | |||
| 2 500 | 1.86 | |||
| 10 000 | 1.86 | |||
| 07/11/2025 | 09:58:14.853 | 5 000 | 1.858 | |
| 5 000 | 1.858 | |||
| 5 000 | 1.858 | |||
| 07/11/2025 | 09:57:16.599 | 1 000 | 1.858 | |
| 1 000 | 1.858 | |||
| 1 000 | 1.858 | |||
| 07/11/2025 | 09:57:14.386 | 600 | 1.858 | |
| 400 | 1.858 | |||
| 100 | 1.858 | |||
| 100 | 1.858 | |||
| 600 | 1.858 | |||
| 07/11/2025 | 09:56:38.455 | 550 | 1.858 | |
| 550 | 1.858 | |||
| 550 | 1.858 | |||
| 07/11/2025 | 09:56:27.105 | 7 555 | 1.858 | |
| 55 | 1.858 | |||
| 7 555 | 1.858 | |||
| 5 000 | 1.858 | |||
| 2 500 | 1.858 | |||
| 07/11/2025 | 09:55:35.248 | 250 | 1.858 | |
| 250 | 1.858 | |||
| 250 | 1.858 | |||
| 07/11/2025 | 09:55:27.643 | 1 500 | 1.854 | |
| 1 400 | 1.854 | |||
| 100 | 1.854 | |||
| 1 500 | 1.854 | |||
| 07/11/2025 | 09:55:03.962 | 6 | 1.856 | |
| 6 | 1.856 | |||
| 6 | 1.856 | |||
| 07/11/2025 | 09:54:20.206 | 430 | 1.85 | |
| 430 | 1.85 | |||
| 430 | 1.85 | |||
| 07/11/2025 | 09:54:03.818 | 2 500 | 1.858 | |
| 2 500 | 1.858 | |||
| 80 | 1.858 | |||
| 2 420 | 1.858 | |||
| 07/11/2025 | 09:53:59.319 | 4 500 | 1.858 | |
| 4 500 | 1.858 | |||
| 3 500 | 1.858 | |||
| 1 000 | 1.858 | |||
| 07/11/2025 | 09:53:46.564 | 5 | 1.858 | |
| 5 | 1.858 | |||
| 5 | 1.858 | |||
| 07/11/2025 | 09:53:38.627 | 5 000 | 1.844 | |
| 2 200 | 1.844 | |||
| 300 | 1.844 | |||
| 5 000 | 1.844 | |||
| 1 000 | 1.844 | |||
| 1 500 | 1.844 | |||
| 07/11/2025 | 09:53:02.969 | 890 | 1.858 | |
| 890 | 1.858 | |||
| 890 | 1.858 | |||
| 07/11/2025 | 09:52:21.340 | 540 | 1.858 | |
| 540 | 1.858 | |||
| 540 | 1.858 | |||
| 07/11/2025 | 09:52:15.657 | 700 | 1.858 | |
| 200 | 1.858 | |||
| 700 | 1.858 | |||
| 500 | 1.858 | |||
| 07/11/2025 | 09:52:05.966 | 1 500 | 1.858 | |
| 1 500 | 1.858 | |||
| 1 500 | 1.858 | |||
| 07/11/2025 | 09:51:13.019 | 4 132 | 1.858 | |
| 1 000 | 1.858 | |||
| 3 000 | 1.858 | |||
| 3 581 | 1.858 | |||
| 210 | 1.858 | |||
| 241 | 1.858 | |||
| 132 | 1.858 | |||
| 100 | 1.858 | |||
| 07/11/2025 | 09:50:08.543 | 1 500 | 1.858 | |
| 1 500 | 1.858 | |||
| 1 500 | 1.858 | |||
| 07/11/2025 | 09:49:36.235 | 4 000 | 1.856 | |
| 120 | 1.856 | |||
| 3 880 | 1.856 | |||
| 4 000 | 1.856 | |||
| 07/11/2025 | 09:49:17.347 | 150 | 1.854 | |
| 150 | 1.854 | |||
| 150 | 1.854 | |||
| 07/11/2025 | 09:49:11.648 | 333 | 1.854 | |
| 333 | 1.854 | |||
| 333 | 1.854 | |||
| 07/11/2025 | 09:49:09.518 | 5 000 | 1.854 | |
| 2 581 | 1.854 | |||
| 2 419 | 1.854 | |||
| 5 000 | 1.854 | |||
| 07/11/2025 | 09:48:51.033 | 136 | 1.842 | |
| 40 | 1.842 | |||
| 5 | 1.842 | |||
| 136 | 1.842 | |||
| 91 | 1.842 | |||
| 07/11/2025 | 09:48:43.503 | 1 000 | 1.854 | |
| 1 000 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 09:48:10.816 | 500 | 1.854 | |
| 500 | 1.854 | |||
| 500 | 1.854 | |||
| 07/11/2025 | 09:48:09.909 | 100 | 1.854 | |
| 100 | 1.854 | |||
| 100 | 1.854 | |||
| 07/11/2025 | 09:48:07.684 | 1 000 | 1.84 | |
| 1 000 | 1.84 | |||
| 1 000 | 1.84 | |||
| 07/11/2025 | 09:47:28.898 | 750 | 1.842 | |
| 750 | 1.842 | |||
| 750 | 1.842 | |||
| 07/11/2025 | 09:47:15.653 | 4 100 | 1.85 | |
| 50 | 1.85 | |||
| 550 | 1.85 | |||
| 3 500 | 1.85 | |||
| 4 100 | 1.85 | |||
| 07/11/2025 | 09:46:32.763 | 1 330 | 1.854 | |
| 1 330 | 1.854 | |||
| 330 | 1.854 | |||
| 1 000 | 1.854 | |||
| 07/11/2025 | 09:46:09.836 | 546 | 1.854 | |
| 546 | 1.854 | |||
| 546 | 1.854 | |||
| 07/11/2025 | 09:45:50.159 | 16 600 | 1.85 | |
| 100 | 1.85 | |||
| 1 000 | 1.85 | |||
| 1 400 | 1.85 | |||
| 1 000 | 1.85 | |||
| 13 500 | 1.85 | |||
| 10 000 | 1.85 | |||
| 3 000 | 1.85 | |||
| 1 970 | 1.85 | |||
| 1 200 | 1.85 | |||
| 30 | 1.85 | |||
| 07/11/2025 | 09:44:43.694 | 1 000 | 1.848 | |
| 1 000 | 1.848 | |||
| 1 000 | 1.848 | |||
| 07/11/2025 | 09:44:21.056 | 1 000 | 1.848 | |
| 500 | 1.848 | |||
| 500 | 1.848 | |||
| 1 000 | 1.848 | |||
| 07/11/2025 | 09:43:57.309 | 1 082 | 1.848 | |
| 1 082 | 1.848 | |||
| 1 082 | 1.848 | |||
| 07/11/2025 | 09:43:53.886 | 300 | 1.848 | |
| 300 | 1.848 | |||
| 300 | 1.848 | |||
| 07/11/2025 | 09:43:44.690 | 1 500 | 1.848 | |
| 1 500 | 1.848 | |||
| 1 500 | 1.848 | |||
| 07/11/2025 | 09:43:24.941 | 700 | 1.848 | |
| 700 | 1.848 | |||
| 700 | 1.848 | |||
| 07/11/2025 | 09:43:23.529 | 100 | 1.84 | |
| 100 | 1.84 | |||
| 100 | 1.84 | |||
| 07/11/2025 | 09:42:57.369 | 300 | 1.836 | |
| 300 | 1.836 | |||
| 20 | 1.836 | |||
| 280 | 1.836 | |||
| 07/11/2025 | 09:42:53.347 | 1 000 | 1.846 | |
| 500 | 1.846 | |||
| 500 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:41:55.961 | 200 | 1.84 | |
| 33 | 1.84 | |||
| 100 | 1.84 | |||
| 200 | 1.84 | |||
| 67 | 1.84 | |||
| 07/11/2025 | 09:41:22.528 | 2 000 | 1.842 | |
| 700 | 1.842 | |||
| 331 | 1.842 | |||
| 1 000 | 1.842 | |||
| 969 | 1.842 | |||
| 1 000 | 1.842 | |||
| 07/11/2025 | 09:40:13.401 | 4 419 | 1.846 | |
| 4 419 | 1.846 | |||
| 4 419 | 1.846 | |||
| 07/11/2025 | 09:40:07.240 | 1 000 | 1.832 | |
| 1 000 | 1.832 | |||
| 1 000 | 1.832 | |||
| 07/11/2025 | 09:39:52.167 | 50 | 1.846 | |
| 50 | 1.846 | |||
| 50 | 1.846 | |||
| 07/11/2025 | 09:39:20.357 | 1 100 | 1.846 | |
| 1 100 | 1.846 | |||
| 100 | 1.846 | |||
| 600 | 1.846 | |||
| 400 | 1.846 | |||
| 07/11/2025 | 09:38:54.761 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:38:50.793 | 1 500 | 1.846 | |
| 50 | 1.846 | |||
| 1 450 | 1.846 | |||
| 1 500 | 1.846 | |||
| 07/11/2025 | 09:38:25.345 | 1 000 | 1.846 | |
| 280 | 1.846 | |||
| 720 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:38:24.924 | 1 000 | 1.842 | |
| 1 000 | 1.842 | |||
| 1 000 | 1.842 | |||
| 07/11/2025 | 09:38:03.364 | 700 | 1.846 | |
| 700 | 1.846 | |||
| 700 | 1.846 | |||
| 07/11/2025 | 09:37:38.602 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:37:18.860 | 1 000 | 1.84 | |
| 1 000 | 1.84 | |||
| 1 000 | 1.84 | |||
| 07/11/2025 | 09:37:06.845 | 1 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:36:14.182 | 5 000 | 1.836 | |
| 1 000 | 1.836 | |||
| 4 000 | 1.836 | |||
| 5 000 | 1.836 | |||
| 07/11/2025 | 09:35:54.246 | 2 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 2 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 07/11/2025 | 09:35:23.216 | 362 | 1.836 | |
| 362 | 1.836 | |||
| 362 | 1.836 | |||
| 07/11/2025 | 09:35:11.309 | 10 000 | 1.846 | |
| 150 | 1.846 | |||
| 300 | 1.846 | |||
| 10 000 | 1.846 | |||
| 9 550 | 1.846 | |||
| 07/11/2025 | 09:34:27.929 | 2 736 | 1.844 | |
| 2 736 | 1.844 | |||
| 2 736 | 1.844 | |||
| 07/11/2025 | 09:34:18.006 | 88 | 1.832 | |
| 88 | 1.832 | |||
| 88 | 1.832 | |||
| 07/11/2025 | 09:34:16.919 | 1 000 | 1.842 | |
| 325 | 1.842 | |||
| 300 | 1.842 | |||
| 1 000 | 1.842 | |||
| 350 | 1.842 | |||
| 25 | 1.842 | |||
| 07/11/2025 | 09:33:33.958 | 115 | 1.832 | |
| 115 | 1.832 | |||
| 115 | 1.832 | |||
| 07/11/2025 | 09:33:23.676 | 490 | 1.844 | |
| 490 | 1.844 | |||
| 490 | 1.844 | |||
| 07/11/2025 | 09:33:21.896 | 500 | 1.844 | |
| 100 | 1.844 | |||
| 400 | 1.844 | |||
| 400 | 1.844 | |||
| 100 | 1.844 | |||
| 07/11/2025 | 09:32:50.738 | 175 | 1.832 | |
| 175 | 1.832 | |||
| 175 | 1.832 | |||
| 07/11/2025 | 09:32:20.088 | 3 600 | 1.844 | |
| 3 600 | 1.844 | |||
| 100 | 1.844 | |||
| 3 500 | 1.844 | |||
| 07/11/2025 | 09:32:04.003 | 3 | 1.832 | |
| 3 | 1.832 | |||
| 3 | 1.832 | |||
| 07/11/2025 | 09:31:52.130 | 1 | 1.844 | |
| 1 | 1.844 | |||
| 1 | 1.844 | |||
| 07/11/2025 | 09:31:47.916 | 54 | 1.848 | |
| 54 | 1.848 | |||
| 54 | 1.848 | |||
| 07/11/2025 | 09:31:40.270 | 12 000 | 1.846 | |
| 1 000 | 1.846 | |||
| 1 000 | 1.846 | |||
| 10 000 | 1.846 | |||
| 1 265 | 1.846 | |||
| 6 000 | 1.846 | |||
| 2 276 | 1.846 | |||
| 459 | 1.846 | |||
| 2 000 | 1.846 | |||
| 07/11/2025 | 09:31:00.083 | 10 000 | 1.844 | |
| 10 000 | 1.844 | |||
| 328 | 1.844 | |||
| 8 672 | 1.844 | |||
| 1 000 | 1.844 | |||
| 07/11/2025 | 09:30:56.182 | 6 700 | 1.832 | |
| 300 | 1.832 | |||
| 5 000 | 1.832 | |||
| 1 400 | 1.832 | |||
| 1 787 | 1.832 | |||
| 550 | 1.832 | |||
| 1 000 | 1.832 | |||
| 1 363 | 1.832 | |||
| 1 000 | 1.832 | |||
| 1 000 | 1.832 | |||
| 07/11/2025 | 09:29:56.369 | 50 | 1.844 | |
| 50 | 1.844 | |||
| 50 | 1.844 | |||
| 07/11/2025 | 09:29:46.639 | 2 000 | 1.834 | |
| 50 | 1.834 | |||
| 150 | 1.834 | |||
| 800 | 1.834 | |||
| 1 000 | 1.834 | |||
| 2 000 | 1.834 | |||
| 07/11/2025 | 09:29:18.600 | 2 953 | 1.844 | |
| 2 953 | 1.844 | |||
| 1 500 | 1.844 | |||
| 1 453 | 1.844 | |||
| 07/11/2025 | 09:28:58.832 | 1 641 | 1.844 | |
| 641 | 1.844 | |||
| 1 641 | 1.844 | |||
| 1 000 | 1.844 | |||
| 07/11/2025 | 09:28:46.514 | 300 | 1.844 | |
| 300 | 1.844 | |||
| 300 | 1.844 | |||
| 07/11/2025 | 09:28:38.271 | 300 | 1.844 | |
| 300 | 1.844 | |||
| 300 | 1.844 | |||
| 07/11/2025 | 09:28:21.824 | 10 | 1.844 | |
| 10 | 1.844 | |||
| 10 | 1.844 | |||
| 07/11/2025 | 09:28:18.746 | 10 | 1.832 | |
| 10 | 1.832 | |||
| 10 | 1.832 | |||
| 07/11/2025 | 09:27:59.785 | 10 000 | 1.844 | |
| 1 000 | 1.844 | |||
| 8 000 | 1.844 | |||
| 1 000 | 1.844 | |||
| 10 000 | 1.844 | |||
| 07/11/2025 | 09:27:53.511 | 200 | 1.844 | |
| 200 | 1.844 | |||
| 200 | 1.844 | |||
| 07/11/2025 | 09:27:50.767 | 5 706 | 1.832 | |
| 1 500 | 1.832 | |||
| 1 000 | 1.832 | |||
| 850 | 1.832 | |||
| 200 | 1.832 | |||
| 2 606 | 1.832 | |||
| 1 000 | 1.832 | |||
| 400 | 1.832 | |||
| 150 | 1.832 | |||
| 500 | 1.832 | |||
| 2 200 | 1.832 | |||
| 1 006 | 1.832 | |||
| 07/11/2025 | 09:25:32.600 | 5 000 | 1.828 | |
| 2 400 | 1.828 | |||
| 1 000 | 1.828 | |||
| 5 000 | 1.828 | |||
| 1 600 | 1.828 | |||
| 07/11/2025 | 09:25:21.453 | 50 | 1.844 | |
| 50 | 1.844 | |||
| 50 | 1.844 | |||
| 07/11/2025 | 09:25:09.345 | 5 000 | 1.842 | |
| 3 500 | 1.842 | |||
| 5 000 | 1.842 | |||
| 1 500 | 1.842 | |||
| 07/11/2025 | 09:24:46.696 | 996 | 1.828 | |
| 996 | 1.828 | |||
| 596 | 1.828 | |||
| 400 | 1.828 | |||
| 07/11/2025 | 09:24:24.107 | 300 | 1.836 | |
| 300 | 1.836 | |||
| 300 | 1.836 | |||
| 07/11/2025 | 09:24:16.241 | 47 | 1.836 | |
| 47 | 1.836 | |||
| 47 | 1.836 | |||
| 07/11/2025 | 09:24:12.051 | 9 253 | 1.836 | |
| 50 | 1.836 | |||
| 5 000 | 1.836 | |||
| 1 500 | 1.836 | |||
| 9 253 | 1.836 | |||
| 2 453 | 1.836 | |||
| 250 | 1.836 | |||
| 07/11/2025 | 09:23:07.980 | 100 | 1.848 | |
| 100 | 1.848 | |||
| 100 | 1.848 | |||
| 07/11/2025 | 09:22:43.179 | 11 950 | 1.848 | |
| 1 000 | 1.848 | |||
| 5 806 | 1.848 | |||
| 900 | 1.848 | |||
| 8 750 | 1.848 | |||
| 500 | 1.848 | |||
| 340 | 1.848 | |||
| 100 | 1.848 | |||
| 2 700 | 1.848 | |||
| 500 | 1.848 | |||
| 3 000 | 1.848 | |||
| 304 | 1.848 | |||
| 07/11/2025 | 09:21:31.655 | 400 | 1.834 | |
| 400 | 1.834 | |||
| 400 | 1.834 | |||
| 07/11/2025 | 09:21:05.717 | 270 | 1.834 | |
| 270 | 1.834 | |||
| 270 | 1.834 | |||
| 07/11/2025 | 09:21:04.693 | 1 | 1.834 | |
| 1 | 1.834 | |||
| 1 | 1.834 | |||
| 07/11/2025 | 09:20:54.848 | 109 | 1.834 | |
| 109 | 1.834 | |||
| 109 | 1.834 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 709.50
Ask: 1 710.00
Turnover: 24 547 TEUR -
Tesla Inc.
Bid: 389.75 / Ask: 389.95
Turnover: 14 148 TEUR -
Nvidia Corp.
Bid: 163.18 / Ask: 163.28
Turnover: 13 554 TEUR -
HENSOLDT AG
Bid: 88.90 / Ask: 89.05
Turnover: 6 970 TEUR -
Deutsche Post AG
Bid: 43.00 / Ask: 43.01
Turnover: 5 245 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 11:02:14
Last Update:
07/11/2025 @ 11:02:14