Tradegate Exchange

DroneShield Limited

2315

1485

2.185

Date	Time	Volume	Order Volume	Price
08/08/2025	21:57:43.188	455		2.185
			455	2.185
			455	2.185
08/08/2025	21:57:17.319	6 830		2.19
			4 500	2.19
			2 330	2.19
			6 830	2.19
08/08/2025	21:57:11.737	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	21:56:28.819	1 000		2.185
			1 000	2.185
			1 000	2.185
08/08/2025	21:53:29.163	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	21:53:23.439	9 500		2.19
			2 000	2.19
			7 500	2.19
			9 500	2.19
08/08/2025	21:51:23.951	4 209		2.195
			4 209	2.195
			4 209	2.195
08/08/2025	21:49:11.064	761		2.19
			761	2.19
			761	2.19
08/08/2025	21:47:05.456	1 500		2.19
			1 500	2.19
			1 500	2.19
08/08/2025	21:46:38.950	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	21:44:51.036	1 000		2.18
			1 000	2.18
			1 000	2.18
08/08/2025	21:41:05.581	1 200		2.18
			1 200	2.18
			1 200	2.18
08/08/2025	21:36:33.126	100		2.19
			100	2.19
			100	2.19
08/08/2025	21:35:42.143	400		2.18
			400	2.18
			400	2.18
08/08/2025	21:35:24.672	4 500		2.19
			4 500	2.19
			4 500	2.19
08/08/2025	21:35:13.429	1 000		2.19
			1 000	2.19
			1 000	2.19
08/08/2025	21:34:35.267	47		2.19
			47	2.19
			47	2.19
08/08/2025	21:32:47.502	3 500		2.18
			3 500	2.18
			3 500	2.18
08/08/2025	21:30:05.541	1 000		2.19
			1 000	2.19
			1 000	2.19
08/08/2025	21:29:59.111	800		2.18
			800	2.18
			800	2.18
08/08/2025	21:29:22.886	500		2.19
			500	2.19
			500	2.19
08/08/2025	21:28:17.170	5 000		2.19
			1 000	2.19
			5 000	2.19
			4 000	2.19
08/08/2025	21:21:14.461	6		2.19
			6	2.19
			6	2.19
08/08/2025	21:19:56.869	140		2.19
			140	2.19
			140	2.19
08/08/2025	21:19:23.409	2 020		2.19
			2 020	2.19
			2 020	2.19
08/08/2025	21:18:36.069	1 500		2.19
			1 500	2.19
			1 500	2.19
08/08/2025	21:17:39.357	1 000		2.18
			1 000	2.18
			1 000	2.18
08/08/2025	21:17:39.294	6 000		2.18
			5 000	2.18
			6 000	2.18
			1 000	2.18
08/08/2025	21:17:01.973	1 000		2.19
			1 000	2.19
			1 000	2.19
08/08/2025	21:16:33.241	200		2.19
			200	2.19
			200	2.19
08/08/2025	21:15:53.078	5 000		2.195
			3 175	2.195
			5 000	2.195
			1 825	2.195
08/08/2025	21:15:12.145	17 415		2.19
			100	2.19
			10 915	2.19
			17 315	2.19
			6 500	2.19
08/08/2025	21:15:04.006	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	21:14:14.948	500		2.185
			500	2.185
			500	2.185
08/08/2025	21:12:08.884	1 400		2.185
			1 400	2.185
			1 400	2.185
08/08/2025	21:09:08.613	490		2.175
			490	2.175
			490	2.175
08/08/2025	21:08:36.566	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	21:07:40.879	100		2.175
			100	2.175
			100	2.175
08/08/2025	21:07:28.697	424		2.175
			424	2.175
			424	2.175
08/08/2025	21:06:28.271	500		2.185
			500	2.185
			500	2.185
08/08/2025	21:03:31.897	2 000		2.18
			2 000	2.18
			2 000	2.18
08/08/2025	21:03:20.666	904		2.185
			904	2.185
			904	2.185
08/08/2025	21:02:25.738	250		2.175
			250	2.175
			250	2.175
08/08/2025	21:01:29.732	200		2.175
			200	2.175
			200	2.175
08/08/2025	21:01:23.280	700		2.17
			700	2.17
			700	2.17
08/08/2025	21:00:46.792	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	21:00:37.238	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	20:56:24.984	750		2.175
			750	2.175
			750	2.175
08/08/2025	20:56:05.322	10		2.175
			10	2.175
			10	2.175
08/08/2025	20:56:02.498	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	20:55:55.471	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	20:55:55.212	4 500		2.16
			4 500	2.16
			4 500	2.16
08/08/2025	20:55:39.010	8 000		2.165
			5 000	2.165
			3 000	2.165
			8 000	2.165
08/08/2025	20:54:34.350	20 000		2.175
			20 000	2.175
			13 584	2.175
			6 416	2.175
08/08/2025	20:54:29.640	15 084		2.17
			15 084	2.17
			550	2.17
			9 090	2.17
			444	2.17
			5 000	2.17
08/08/2025	20:54:25.858	100		2.17
			100	2.17
			100	2.17
08/08/2025	20:49:26.050	500		2.17
			500	2.17
			500	2.17
08/08/2025	20:49:26.024	310		2.17
			310	2.17
			310	2.17
08/08/2025	20:45:23.061	6 500		2.165
			1 500	2.165
			6 500	2.165
			5 000	2.165
08/08/2025	20:41:43.277	15 000		2.16
			5 000	2.16
			10 000	2.16
			15 000	2.16
08/08/2025	20:38:32.782	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	20:38:26.702	6		2.165
			6	2.165
			6	2.165
08/08/2025	20:37:01.609	600		2.16
			600	2.16
			600	2.16
08/08/2025	20:36:06.687	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	20:34:57.438	333		2.16
			333	2.16
			333	2.16
08/08/2025	20:34:25.303	1 084		2.16
			1 084	2.16
			1 084	2.16
08/08/2025	20:33:18.283	1 250		2.16
			1 250	2.16
			1 250	2.16
08/08/2025	20:33:08.062	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	20:30:44.315	1 000		2.16
			1 000	2.16
			1 000	2.16
08/08/2025	20:24:15.127	2 000		2.155
			2 000	2.155
			2 000	2.155
08/08/2025	20:22:47.806	80		2.16
			80	2.16
			80	2.16
08/08/2025	20:20:45.629	4 000		2.16
			4 000	2.16
			4 000	2.16
08/08/2025	20:20:35.551	4 000		2.16
			4 000	2.16
			4 000	2.16
08/08/2025	20:19:56.213	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	20:18:52.498	32		2.155
			32	2.155
			32	2.155
08/08/2025	20:18:31.313	4 009		2.155
			4 009	2.155
			4 009	2.155
08/08/2025	20:18:31.202	5 991		2.155
			231	2.155
			5 991	2.155
			760	2.155
			5 000	2.155
08/08/2025	20:18:20.236	3 250		2.16
			3 250	2.16
			3 250	2.16
08/08/2025	20:18:11.910	6 250		2.16
			1 250	2.16
			5 000	2.16
			6 250	2.16
08/08/2025	20:17:20.065	1 000		2.16
			1 000	2.16
			1 000	2.16
08/08/2025	20:15:00.920	400		2.155
			400	2.155
			400	2.155
08/08/2025	20:14:15.148	500		2.155
			500	2.155
			500	2.155
08/08/2025	20:13:25.572	1 000		2.155
			1 000	2.155
			1 000	2.155
08/08/2025	20:12:28.974	1 500		2.155
			1 500	2.155
			1 500	2.155
08/08/2025	20:10:56.667	3 793		2.155
			3 793	2.155
			3 793	2.155
08/08/2025	20:10:38.736	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:08:39.408	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:06:02.655	4 142		2.155
			4 142	2.155
			4 142	2.155
08/08/2025	20:04:12.067	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:03:58.364	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:03:49.528	8 950		2.15
			5 000	2.15
			150	2.15
			1 000	2.15
			350	2.15
			350	2.15
			970	2.15
			300	2.15
			1 000	2.15
			250	2.15
			650	2.15
			2 500	2.15
			500	2.15
			1 500	2.15
			2 675	2.15
			305	2.15
			400	2.15
08/08/2025	20:03:28.882	54 000		2.15
			30 000	2.15
			5 750	2.15
			200	2.15
			24 000	2.15
			4 000	2.15
			10 000	2.15
			1 000	2.15
			250	2.15
			5 695	2.15
			325	2.15
			100	2.15
			1 500	2.15
			1 250	2.15
			2 000	2.15
			5 000	2.15
			10 000	2.15
			4 000	2.15
			430	2.15
			250	2.15
			100	2.15
			2 150	2.15
08/08/2025	20:02:19.464	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:02:19.411	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	20:01:51.389	1 000		2.16
			1 000	2.16
			1 000	2.16
08/08/2025	20:00:18.807	1 000		2.16
			1 000	2.16
			1 000	2.16
08/08/2025	20:00:11.816	5 750		2.165
			750	2.165
			5 000	2.165
			5 750	2.165
08/08/2025	19:58:20.857	4 500		2.16
			4 500	2.16
			4 500	2.16
08/08/2025	19:58:20.785	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	19:57:45.861	3 000		2.155
			3 000	2.155
			3 000	2.155
08/08/2025	19:55:22.561	82		2.16
			82	2.16
			82	2.16
08/08/2025	19:54:41.655	54		2.16
			54	2.16
			54	2.16
08/08/2025	19:53:35.542	100		2.16
			100	2.16
			100	2.16
08/08/2025	19:52:03.422	100		2.155
			100	2.155
			100	2.155
08/08/2025	19:51:43.569	1 250		2.16
			1 250	2.16
			1 250	2.16
08/08/2025	19:50:25.284	250		2.16
			250	2.16
			250	2.16
08/08/2025	19:48:17.088	200		2.155
			200	2.155
			200	2.155
08/08/2025	19:45:54.597	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	19:45:33.204	2 000		2.155
			2 000	2.155
			2 000	2.155
08/08/2025	19:45:24.888	800		2.155
			800	2.155
			800	2.155
08/08/2025	19:44:38.786	3 605		2.155
			1 000	2.155
			3 305	2.155
			50	2.155
			300	2.155
			2 555	2.155
08/08/2025	19:41:59.970	6 600		2.155
			1 800	2.155
			1 000	2.155
			4 800	2.155
			5 600	2.155
08/08/2025	19:41:59.854	16 650		2.155
			3 500	2.155
			300	2.155
			5 000	2.155
			16 650	2.155
			1 350	2.155
			5 000	2.155
			1 500	2.155
08/08/2025	19:41:39.808	11 500		2.165
			11 500	2.165
			5 000	2.165
			5 500	2.165
			1 000	2.165
08/08/2025	19:37:51.586	36		2.17
			36	2.17
			36	2.17
08/08/2025	19:34:58.337	50		2.17
			50	2.17
			50	2.17
08/08/2025	19:33:43.372	461		2.17
			461	2.17
			461	2.17
08/08/2025	19:32:55.761	1 000		2.17
			1 000	2.17
			1 000	2.17
08/08/2025	19:32:27.941	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	19:32:20.817	280		2.165
			280	2.165
			280	2.165
08/08/2025	19:31:11.337	250		2.165
			250	2.165
			250	2.165
08/08/2025	19:27:49.855	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	19:27:25.952	100		2.17
			100	2.17
			100	2.17
08/08/2025	19:25:29.775	500		2.165
			500	2.165
			500	2.165
08/08/2025	19:25:15.538	616		2.165
			616	2.165
			616	2.165
08/08/2025	19:21:55.400	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	19:20:47.279	590		2.17
			590	2.17
			590	2.17
08/08/2025	19:19:51.565	2 000		2.17
			2 000	2.17
			2 000	2.17
08/08/2025	19:18:52.949	100		2.17
			100	2.17
			100	2.17
08/08/2025	19:16:55.381	400		2.165
			400	2.165
			400	2.165
08/08/2025	19:14:48.958	1 500		2.17
			1 500	2.17
			1 500	2.17
08/08/2025	19:13:36.987	100		2.17
			100	2.17
			100	2.17
08/08/2025	19:13:35.864	400		2.17
			400	2.17
			400	2.17
08/08/2025	19:10:53.102	1 000		2.17
			1 000	2.17
			1 000	2.17
08/08/2025	19:07:50.340	100		2.17
			100	2.17
			100	2.17
08/08/2025	19:07:24.135	200		2.17
			200	2.17
			200	2.17
08/08/2025	19:06:51.965	50		2.17
			50	2.17
			50	2.17
08/08/2025	19:03:44.612	100		2.17
			100	2.17
			100	2.17
08/08/2025	19:02:53.523	500		2.165
			500	2.165
			500	2.165
08/08/2025	19:02:42.753	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	19:00:30.488	493		2.165
			493	2.165
			493	2.165
08/08/2025	18:59:44.164	3 125		2.17
			3 125	2.17
			3 125	2.17
08/08/2025	18:58:22.083	110		2.165
			110	2.165
			110	2.165
08/08/2025	18:57:04.347	487		2.17
			487	2.17
			487	2.17
08/08/2025	18:53:47.733	340		2.165
			340	2.165
			340	2.165
08/08/2025	18:53:22.675	9 200		2.165
			9 200	2.165
			1 400	2.165
			2 800	2.165
			5 000	2.165
08/08/2025	18:51:38.123	283		2.165
			283	2.165
			283	2.165
08/08/2025	18:51:17.691	600		2.17
			600	2.17
			600	2.17
08/08/2025	18:50:11.278	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	18:50:10.902	1 500		2.17
			1 500	2.17
			1 500	2.17
08/08/2025	18:49:20.522	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	18:47:58.003	400		2.175
			400	2.175
			400	2.175
08/08/2025	18:46:48.229	46		2.175
			46	2.175
			46	2.175
08/08/2025	18:46:08.914	1 086		2.17
			1 086	2.17
			1 086	2.17
08/08/2025	18:43:45.690	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	18:43:16.874	500		2.17
			500	2.17
			500	2.17
08/08/2025	18:41:00.664	1 250		2.175
			1 250	2.175
			1 250	2.175
08/08/2025	18:40:45.373	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	18:39:53.827	50		2.185
			50	2.185
			50	2.185
08/08/2025	18:39:51.705	50 000		2.17
			1 250	2.17
			5 000	2.17
			4 000	2.17
			5 000	2.17
			3 000	2.17
			10 889	2.17
			16 028	2.17
			50 000	2.17
			1 833	2.17
			3 000	2.17
08/08/2025	18:38:58.911	50		2.185
			50	2.185
			50	2.185
08/08/2025	18:38:11.808	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	18:36:08.767	200		2.18
			200	2.18
			200	2.18
08/08/2025	18:36:00.266	3 000		2.185
			3 000	2.185
			3 000	2.185
08/08/2025	18:33:44.802	745		2.18
			745	2.18
			745	2.18
08/08/2025	18:33:33.533	300		2.185
			300	2.185
			300	2.185
08/08/2025	18:33:12.672	10		2.185
			10	2.185
			10	2.185
08/08/2025	18:32:57.428	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	18:32:57.356	47 222		2.18
			5 000	2.18
			40 722	2.18
			500	2.18
			1 000	2.18
			47 222	2.18
08/08/2025	18:32:13.195	1 000		2.18
			1 000	2.18
			1 000	2.18
08/08/2025	18:31:25.566	1 930		2.18
			1 930	2.18
			1 930	2.18
08/08/2025	18:31:16.918	50		2.18
			50	2.18
			50	2.18
08/08/2025	18:31:01.829	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	18:28:47.789	150		2.175
			150	2.175
			150	2.175
08/08/2025	18:25:43.760	500		2.18
			500	2.18
			500	2.18
08/08/2025	18:23:15.457	100		2.18
			100	2.18
			100	2.18
08/08/2025	18:22:13.615	240		2.18
			240	2.18
			240	2.18
08/08/2025	18:22:10.704	458		2.18
			458	2.18
			458	2.18
08/08/2025	18:19:36.510	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	18:19:33.290	490		2.17
			490	2.17
			490	2.17
08/08/2025	18:19:27.748	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	18:19:22.337	7 160		2.17
			2 160	2.17
			5 000	2.17
			7 160	2.17
08/08/2025	18:19:04.402	54		2.175
			54	2.175
			54	2.175
08/08/2025	18:18:35.265	732		2.17
			632	2.17
			100	2.17
			732	2.17
08/08/2025	18:16:39.286	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	18:16:36.339	1 200		2.175
			1 200	2.175
			1 200	2.175
08/08/2025	18:16:31.316	1 500		2.175
			1 500	2.175
			1 500	2.175
08/08/2025	18:16:28.258	1 500		2.175
			1 500	2.175
			1 500	2.175
08/08/2025	18:16:17.302	4 000		2.175
			4 000	2.175
			3 000	2.175
			1 000	2.175
08/08/2025	18:14:22.004	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	18:13:39.674	349		2.18
			349	2.18
			349	2.18
08/08/2025	18:13:31.774	12 550		2.18
			5 000	2.18
			12 550	2.18
			5 000	2.18
			300	2.18
			2 250	2.18
08/08/2025	18:10:52.972	800		2.18
			800	2.18
			800	2.18
08/08/2025	18:09:06.535	10		2.18
			10	2.18
			10	2.18
08/08/2025	18:08:30.626	1 000		2.18
			1 000	2.18
			1 000	2.18
08/08/2025	18:08:01.638	1 000		2.185
			1 000	2.185
			1 000	2.185
08/08/2025	18:07:54.574	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	18:06:32.563	150		2.18
			150	2.18
			150	2.18
08/08/2025	18:05:49.299	400		2.18
			400	2.18
			400	2.18
08/08/2025	18:05:20.181	1 900		2.18
			1 900	2.18
			1 900	2.18
08/08/2025	18:04:42.612	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	18:03:53.525	250		2.185
			250	2.185
			250	2.185
08/08/2025	18:03:06.932	250		2.185
			250	2.185
			250	2.185
08/08/2025	18:03:04.192	2 000		2.18
			2 000	2.18
			2 000	2.18
08/08/2025	18:01:28.164	1 200		2.185
			1 200	2.185
			1 200	2.185
08/08/2025	18:00:53.524	725		2.18
			725	2.18
			725	2.18
08/08/2025	17:59:42.103	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	17:58:38.490	3 500		2.18
			3 500	2.18
			3 500	2.18
08/08/2025	17:58:25.635	3 500		2.18
			3 500	2.18
			3 500	2.18
08/08/2025	17:56:24.990	500		2.175
			500	2.175
			500	2.175
08/08/2025	17:55:35.835	686		2.185
			686	2.185
			686	2.185
08/08/2025	17:55:08.244	270		2.185
			270	2.185
			270	2.185
08/08/2025	17:54:37.742	2 000		2.175
			2 000	2.175
			2 000	2.175
08/08/2025	17:53:43.676	8 000		2.175
			4 800	2.175
			3 200	2.175
			8 000	2.175
08/08/2025	17:50:15.523	2 000		2.175
			2 000	2.175
			2 000	2.175
08/08/2025	17:50:07.413	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	17:48:27.942	4 576		2.185
			4 576	2.185
			4 576	2.185
08/08/2025	17:47:42.649	250		2.185
			250	2.185
			250	2.185
08/08/2025	17:47:35.457	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	17:47:11.937	100		2.185
			100	2.185
			100	2.185
08/08/2025	17:45:25.257	2 225		2.185
			2 225	2.185
			2 225	2.185
08/08/2025	17:44:53.215	460		2.185
			460	2.185
			460	2.185
08/08/2025	17:43:08.639	2 000		2.185
			2 000	2.185
			2 000	2.185
08/08/2025	17:40:37.206	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	17:36:52.014	4 750		2.18
			4 750	2.18
			4 750	2.18
08/08/2025	17:36:51.951	5 250		2.18
			5 000	2.18
			5 250	2.18
			250	2.18
08/08/2025	17:35:28.264	10		2.185
			10	2.185
			10	2.185
08/08/2025	17:35:11.066	1 000		2.185
			1 000	2.185
			1 000	2.185
08/08/2025	17:33:32.751	350		2.185
			350	2.185
			350	2.185
08/08/2025	17:32:05.210	3 000		2.18
			3 000	2.18
			3 000	2.18
08/08/2025	17:30:34.561	1 500		2.18
			1 500	2.18
			1 500	2.18
08/08/2025	17:29:29.724	110		2.185
			110	2.185
			110	2.185
08/08/2025	17:27:51.157	490		2.185
			490	2.185
			490	2.185
08/08/2025	17:27:10.083	1 850		2.18
			1 850	2.18
			1 850	2.18
08/08/2025	17:24:44.917	2 596		2.185
			2 596	2.185
			2 596	2.185
08/08/2025	17:24:41.994	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	17:23:41.212	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	17:23:33.588	85		2.19
			85	2.19
			85	2.19
08/08/2025	17:22:59.633	5 000		2.185
			4 350	2.185
			5 000	2.185
			650	2.185
08/08/2025	17:22:49.062	5 000		2.18
			800	2.18
			5 000	2.18
			4 200	2.18
08/08/2025	17:22:45.462	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	17:22:38.372	5 150		2.18
			5 000	2.18
			150	2.18
			150	2.18
			5 000	2.18
08/08/2025	17:21:30.532	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	17:21:18.985	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	17:21:16.677	5 000		2.18
			750	2.18
			5 000	2.18
			4 250	2.18
08/08/2025	17:20:27.538	2 000		2.175
			400	2.175
			1 600	2.175
			2 000	2.175
08/08/2025	17:19:38.547	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	17:19:27.562	450		2.18
			450	2.18
			450	2.18
08/08/2025	17:17:34.494	300		2.18
			300	2.18
			300	2.18
08/08/2025	17:17:34.481	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	17:17:12.542	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	17:16:44.964	11 200		2.175
			11 200	2.175
			5 000	2.175
			6 200	2.175
08/08/2025	17:16:24.592	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:16:13.723	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:15:31.245	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:15:14.755	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:15:14.693	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:13:39.217	1 070		2.165
			1 070	2.165
			1 070	2.165
08/08/2025	17:12:00.036	700		2.165
			700	2.165
			700	2.165
08/08/2025	17:11:57.094	200		2.17
			200	2.17
			200	2.17
08/08/2025	17:10:29.803	3 197		2.17
			3 197	2.17
			3 197	2.17
08/08/2025	17:10:29.304	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:10:28.926	4 658		2.165
			4 658	2.165
			4 658	2.165
08/08/2025	17:10:28.798	1 900		2.17
			1 012	2.17
			888	2.17
			900	2.17
			1 000	2.17
08/08/2025	17:08:29.107	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	17:07:23.254	47		2.165
			47	2.165
			47	2.165
08/08/2025	17:07:16.379	2		2.165
			2	2.165
			2	2.165
08/08/2025	17:07:08.601	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	17:05:58.126	200		2.165
			200	2.165
			200	2.165
08/08/2025	17:03:43.851	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:03:28.337	3 000		2.165
			3 000	2.165
			3 000	2.165
08/08/2025	17:02:53.195	3 260		2.165
			3 260	2.165
			3 260	2.165
08/08/2025	17:02:44.870	6 740		2.17
			5 000	2.17
			1 740	2.17
			6 740	2.17
08/08/2025	17:02:31.561	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	17:02:28.301	1 500		2.17
			1 500	2.17
			1 500	2.17
08/08/2025	17:01:58.783	5 000		2.17
			5 000	2.17
			5 000	2.17
08/08/2025	17:01:57.779	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	17:01:41.309	15 000		2.17
			10 000	2.17
			5 000	2.17
			15 000	2.17
08/08/2025	17:01:28.518	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	17:01:15.142	2 659		2.165
			2 659	2.165
			2 659	2.165
08/08/2025	17:01:14.672	11 500		2.165
			6 500	2.165
			4 000	2.165
			1 000	2.165
			11 500	2.165
08/08/2025	17:01:14.023	200		2.16
			200	2.16
			200	2.16
08/08/2025	17:00:58.912	25 000		2.16
			5 000	2.16
			20 000	2.16
			1 000	2.16
			24 000	2.16
08/08/2025	17:00:49.316	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	16:59:53.538	949		2.16
			949	2.16
			949	2.16
08/08/2025	16:59:50.761	5 000		2.16
			1 395	2.16
			2 980	2.16
			625	2.16
			5 000	2.16
08/08/2025	16:59:42.414	4 313		2.155
			4 313	2.155
			4 313	2.155
08/08/2025	16:59:42.372	5 000		2.155
			5 000	2.155
			5 000	2.155
08/08/2025	16:58:04.318	500		2.16
			500	2.16
			500	2.16
08/08/2025	16:57:54.514	100		2.16
			100	2.16
			100	2.16
08/08/2025	16:57:24.976	4 000		2.155
			4 000	2.155
			4 000	2.155
08/08/2025	16:57:17.148	5 000		2.16
			5 000	2.16
			2 070	2.16
			1 500	2.16
			1 430	2.16
08/08/2025	16:57:16.650	858		2.155
			858	2.155
			858	2.155
08/08/2025	16:55:12.556	700		2.165
			700	2.165
			700	2.165
08/08/2025	16:54:55.522	4 900		2.155
			4 900	2.155
			4 900	2.155
08/08/2025	16:54:05.708	200		2.155
			200	2.155
			200	2.155
08/08/2025	16:53:13.155	7 870		2.16
			7 870	2.16
			7 870	2.16
08/08/2025	16:52:41.958	1 737		2.155
			1 737	2.155
			1 737	2.155
08/08/2025	16:52:33.228	1 021		2.155
			1 021	2.155
			1 021	2.155

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: 1 615.50
Ask: 1 623.00
Volume: 82 768
-2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice