Tradegate Exchange

DroneShield Limited

1997

1271

2.175

Date	Time	Volume	Order Volume	Price
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
08/08/2025	16:52:28.832	2 000		2.155
			2 000	2.155
			2 000	2.155
08/08/2025	16:52:25.368	11 130		2.16
			5 000	2.16
			6 130	2.16
			11 130	2.16
08/08/2025	16:52:24.979	5 000		2.155
			5 000	2.155
			4 000	2.155
			1 000	2.155
08/08/2025	16:51:56.593	5 900		2.16
			5 900	2.16
			5 000	2.16
			900	2.16
08/08/2025	16:50:27.852	500		2.16
			500	2.16
			500	2.16
08/08/2025	16:50:27.811	5 500		2.16
			500	2.16
			5 500	2.16
			5 000	2.16
08/08/2025	16:50:26.714	420		2.17
			420	2.17
			420	2.17
08/08/2025	16:50:05.932	2 300		2.17
			2 300	2.17
			2 300	2.17
08/08/2025	16:48:24.167	250		2.17
			250	2.17
			250	2.17
08/08/2025	16:48:15.369	600		2.16
			600	2.16
			600	2.16
08/08/2025	16:47:33.973	2 300		2.17
			2 300	2.17
			2 300	2.17
08/08/2025	16:47:33.598	1 108		2.16
			1 108	2.16
			1 108	2.16
08/08/2025	16:47:29.028	2 304		2.17
			2 304	2.17
			2 304	2.17
08/08/2025	16:47:15.401	500		2.16
			500	2.16
			500	2.16
08/08/2025	16:47:08.086	25		2.17
			25	2.17
			25	2.17
08/08/2025	16:46:59.302	2 000		2.16
			2 000	2.16
			2 000	2.16
08/08/2025	16:45:34.715	4 507		2.17
			3 507	2.17
			1 000	2.17
			4 507	2.17
08/08/2025	16:44:58.340	3 000		2.16
			3 000	2.16
			3 000	2.16
08/08/2025	16:43:57.658	600		2.16
			600	2.16
			600	2.16
08/08/2025	16:43:55.527	25		2.17
			25	2.17
			25	2.17
08/08/2025	16:43:37.130	7 000		2.17
			4 900	2.17
			2 100	2.17
			7 000	2.17
08/08/2025	16:43:22.665	1 500		2.16
			1 500	2.16
			1 500	2.16
08/08/2025	16:43:15.086	4 000		2.16
			4 000	2.16
			4 000	2.16
08/08/2025	16:43:02.121	2 000		2.16
			2 000	2.16
			2 000	2.16
08/08/2025	16:42:44.187	4 000		2.16
			4 000	2.16
			4 000	2.16
08/08/2025	16:42:44.157	5 000		2.16
			5 000	2.16
			5 000	2.16
08/08/2025	16:42:02.877	100		2.17
			100	2.17
			100	2.17
08/08/2025	16:42:00.315	2 919		2.17
			420	2.17
			2 499	2.17
			2 919	2.17
08/08/2025	16:41:42.093	24 000		2.18
			19 000	2.18
			5 000	2.18
			24 000	2.18
08/08/2025	16:41:41.716	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	16:41:14.988	6 000		2.18
			6 000	2.18
			1 000	2.18
			5 000	2.18
08/08/2025	16:41:12.599	3 432		2.185
			3 432	2.185
			1 932	2.185
			1 500	2.185
08/08/2025	16:41:12.188	2 000		2.18
			2 000	2.18
			2 000	2.18
08/08/2025	16:40:09.544	100		2.18
			100	2.18
			100	2.18
08/08/2025	16:39:00.313	4 000		2.18
			1 500	2.18
			4 000	2.18
			1 900	2.18
			600	2.18
08/08/2025	16:38:51.244	196		2.18
			196	2.18
			196	2.18
08/08/2025	16:38:17.296	350		2.195
			350	2.195
			350	2.195
08/08/2025	16:37:49.494	13 550		2.185
			9 550	2.185
			4 000	2.185
			2 550	2.185
			11 000	2.185
08/08/2025	16:37:36.332	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	16:37:04.849	587		2.19
			587	2.19
			587	2.19
08/08/2025	16:37:01.664	5 000		2.195
			2 055	2.195
			2 945	2.195
			5 000	2.195
08/08/2025	16:36:40.769	7 945		2.19
			2 945	2.19
			5 000	2.19
			7 945	2.19
08/08/2025	16:36:26.905	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	16:34:03.723	15 000		2.19
			5 000	2.19
			15 000	2.19
			10 000	2.19
08/08/2025	16:33:33.223	300		2.19
			300	2.19
			300	2.19
08/08/2025	16:33:26.106	2 000		2.19
			2 000	2.19
			2 000	2.19
08/08/2025	16:32:01.481	500		2.195
			500	2.195
			500	2.195
08/08/2025	16:30:24.897	2 043		2.19
			2 043	2.19
			2 043	2.19
08/08/2025	16:29:31.666	10 000		2.19
			2 945	2.19
			2 055	2.19
			5 000	2.19
			10 000	2.19
08/08/2025	16:29:28.745	1 800		2.19
			1 800	2.19
			1 800	2.19
08/08/2025	16:28:53.461	50		2.195
			50	2.195
			50	2.195
08/08/2025	16:27:23.622	2 275		2.19
			2 275	2.19
			2 275	2.19
08/08/2025	16:26:43.733	200		2.19
			200	2.19
			200	2.19
08/08/2025	16:26:38.320	1 000		2.19
			1 000	2.19
			1 000	2.19
08/08/2025	16:26:15.850	400		2.195
			400	2.195
			400	2.195
08/08/2025	16:26:02.256	3 556		2.19
			3 556	2.19
			3 556	2.19
08/08/2025	16:25:57.349	1 001		2.19
			1 001	2.19
			1 001	2.19
08/08/2025	16:23:02.957	18 139		2.195
			3 139	2.195
			15 000	2.195
			18 139	2.195
08/08/2025	16:22:56.413	5 000		2.195
			5 000	2.195
			5 000	2.195
08/08/2025	16:22:51.746	710		2.195
			710	2.195
			710	2.195
08/08/2025	16:22:16.941	9		2.19
			9	2.19
			9	2.19
08/08/2025	16:21:35.586	13		2.195
			13	2.195
			13	2.195
08/08/2025	16:21:32.082	10 000		2.19
			5 000	2.19
			5 000	2.19
			10 000	2.19
08/08/2025	16:21:28.350	174		2.19
			174	2.19
			174	2.19
08/08/2025	16:21:14.962	250		2.19
			250	2.19
			250	2.19
08/08/2025	16:18:20.798	600		2.195
			600	2.195
			600	2.195
08/08/2025	16:17:02.148	337		2.19
			337	2.19
			337	2.19
08/08/2025	16:16:01.810	101		2.19
			101	2.19
			101	2.19
08/08/2025	16:16:01.054	1 000		2.195
			1 000	2.195
			1 000	2.195
08/08/2025	16:16:00.849	200		2.19
			200	2.19
			200	2.19
08/08/2025	16:14:54.925	1 000		2.19
			1 000	2.19
			1 000	2.19
08/08/2025	16:14:28.846	3 000		2.19
			3 000	2.19
			3 000	2.19
08/08/2025	16:14:28.218	750		2.19
			750	2.19
			750	2.19
08/08/2025	16:12:00.247	40		2.195
			40	2.195
			40	2.195
08/08/2025	16:10:00.273	2 625		2.195
			2 625	2.195
			2 625	2.195
08/08/2025	16:09:48.331	14 375		2.195
			1 000	2.195
			5 000	2.195
			8 375	2.195
			14 375	2.195
08/08/2025	16:08:24.501	20		2.19
			20	2.19
			20	2.19
08/08/2025	16:07:30.595	500		2.19
			500	2.19
			500	2.19
08/08/2025	16:07:28.858	1 305		2.19
			1 305	2.19
			1 305	2.19
08/08/2025	16:07:18.511	500		2.19
			500	2.19
			500	2.19
08/08/2025	16:07:03.047	45		2.19
			45	2.19
			45	2.19
08/08/2025	16:06:00.480	5 000		2.185
			625	2.185
			4 375	2.185
			5 000	2.185
08/08/2025	16:05:21.693	450		2.19
			450	2.19
			450	2.19
08/08/2025	16:05:09.857	100		2.185
			100	2.185
			100	2.185
08/08/2025	16:04:55.057	100		2.19
			100	2.19
			100	2.19
08/08/2025	16:04:26.876	1 025		2.185
			1 025	2.185
			1 025	2.185
08/08/2025	16:04:13.223	100		2.19
			100	2.19
			100	2.19
08/08/2025	16:00:12.555	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	15:57:46.111	500		2.19
			500	2.19
			500	2.19
08/08/2025	15:55:37.921	444		2.19
			444	2.19
			444	2.19
08/08/2025	15:55:21.145	3 000		2.19
			3 000	2.19
			3 000	2.19
08/08/2025	15:54:12.392	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	15:54:07.688	5 000		2.19
			5 000	2.19
			5 000	2.19
08/08/2025	15:53:37.987	250		2.18
			250	2.18
			250	2.18
08/08/2025	15:53:29.175	500		2.18
			500	2.18
			500	2.18
08/08/2025	15:53:24.282	11		2.195
			11	2.195
			11	2.195
08/08/2025	15:52:54.996	300		2.195
			300	2.195
			300	2.195
08/08/2025	15:52:41.476	4 500		2.19
			4 500	2.19
			4 500	2.19
08/08/2025	15:52:12.650	30		2.19
			30	2.19
			30	2.19
08/08/2025	15:52:11.185	1 724		2.19
			572	2.19
			1 724	2.19
			652	2.19
			500	2.19
08/08/2025	15:51:15.408	3 000		2.19
			3 000	2.19
			3 000	2.19
08/08/2025	15:50:36.736	93		2.19
			93	2.19
			93	2.19
08/08/2025	15:49:36.356	300		2.195
			300	2.195
			300	2.195
08/08/2025	15:48:13.186	4 443		2.19
			4 443	2.19
			4 443	2.19
08/08/2025	15:47:17.687	4 900		2.195
			4 900	2.195
			4 900	2.195
08/08/2025	15:46:58.018	2 085		2.195
			55	2.195
			2 085	2.195
			2 030	2.195
08/08/2025	15:46:52.389	5 000		2.195
			5 000	2.195
			5 000	2.195
08/08/2025	15:46:50.707	5 000		2.195
			5 000	2.195
			5 000	2.195
08/08/2025	15:46:42.008	2 392		2.19
			2 392	2.19
			2 392	2.19
08/08/2025	15:46:18.279	3 600		2.195
			3 600	2.195
			3 600	2.195
08/08/2025	15:45:38.580	1 300		2.195
			1 300	2.195
			1 300	2.195
08/08/2025	15:45:13.684	23 100		2.195
			8 000	2.195
			5 000	2.195
			10 100	2.195
			23 100	2.195
08/08/2025	15:45:07.378	13 750		2.19
			5 000	2.19
			13 750	2.19
			8 750	2.19
08/08/2025	15:45:04.631	700		2.185
			700	2.185
			700	2.185
08/08/2025	15:45:04.526	500		2.19
			500	2.19
			500	2.19
08/08/2025	15:45:01.090	750		2.19
			750	2.19
			750	2.19
08/08/2025	15:44:35.872	2 800		2.185
			2 800	2.185
			2 800	2.185
08/08/2025	15:44:31.068	5 000		2.185
			5 000	2.185
			5 000	2.185
08/08/2025	15:44:31.017	400		2.18
			400	2.18
			400	2.18
08/08/2025	15:43:43.810	15 000		2.185
			15 000	2.185
			5 000	2.185
			2 800	2.185
			7 200	2.185
08/08/2025	15:42:46.390	389		2.185
			389	2.185
			389	2.185
08/08/2025	15:41:51.389	228		2.185
			228	2.185
			228	2.185
08/08/2025	15:41:34.877	250		2.185
			250	2.185
			250	2.185
08/08/2025	15:39:09.666	458		2.185
			458	2.185
			458	2.185
08/08/2025	15:38:56.155	500		2.18
			500	2.18
			500	2.18
08/08/2025	15:38:52.800	5 000		2.185
			5 000	2.185
			3 000	2.185
			1 001	2.185
			999	2.185
08/08/2025	15:38:39.776	5 000		2.18
			5 000	2.18
			5 000	2.18
08/08/2025	15:38:31.302	10 000		2.18
			5 000	2.18
			5 000	2.18
			10 000	2.18
08/08/2025	15:38:29.466	5 000		2.18
			4 000	2.18
			5 000	2.18
			1 000	2.18
08/08/2025	15:38:21.784	100		2.175
			100	2.175
			100	2.175
08/08/2025	15:35:21.305	5 000		2.18
			38	2.18
			520	2.18
			5 000	2.18
			4 442	2.18
08/08/2025	15:35:05.020	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	15:34:59.846	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	15:34:51.067	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	15:34:50.654	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	15:34:32.886	2 894		2.165
			2 894	2.165
			2 894	2.165
08/08/2025	15:34:32.822	9 000		2.165
			1 000	2.165
			1 000	2.165
			5 000	2.165
			9 000	2.165
			2 000	2.165
08/08/2025	15:34:13.475	240		2.165
			240	2.165
			240	2.165
08/08/2025	15:32:57.680	4 000		2.175
			4 000	2.175
			4 000	2.175
08/08/2025	15:32:36.793	5 000		2.175
			5 000	2.175
			5 000	2.175
08/08/2025	15:30:38.691	2 487		2.17
			2 487	2.17
			2 487	2.17
08/08/2025	15:30:33.575	2 487		2.17
			2 487	2.17
			2 487	2.17
08/08/2025	15:30:25.017	4 500		2.17
			4 500	2.17
			4 500	2.17
08/08/2025	15:29:55.566	5 000		2.175
			1 000	2.175
			5 000	2.175
			3 000	2.175
			1 000	2.175
08/08/2025	15:29:55.166	1 500		2.17
			1 500	2.17
			1 500	2.17
08/08/2025	15:29:38.361	100		2.165
			100	2.165
			100	2.165
08/08/2025	15:29:02.355	2 300		2.165
			2 300	2.165
			2 300	2.165
08/08/2025	15:28:27.219	100		2.17
			100	2.17
			100	2.17
08/08/2025	15:27:31.655	40		2.175
			40	2.175
			40	2.175
08/08/2025	15:27:15.238	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	15:26:32.110	500		2.175
			500	2.175
			500	2.175
08/08/2025	15:26:07.249	500		2.165
			500	2.165
			500	2.165
08/08/2025	15:25:14.923	105		2.165
			105	2.165
			105	2.165
08/08/2025	15:24:38.731	53		2.175
			53	2.175
			53	2.175
08/08/2025	15:23:39.158	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	15:23:33.651	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	15:23:27.784	40		2.175
			40	2.175
			40	2.175
08/08/2025	15:22:39.183	2 500		2.165
			2 500	2.165
			2 500	2.165
08/08/2025	15:20:35.755	1 000		2.17
			1 000	2.17
			1 000	2.17
08/08/2025	15:19:38.740	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	15:18:28.742	1 000		2.165
			1 000	2.165
			1 000	2.165
08/08/2025	15:18:08.434	470		2.165
			470	2.165
			470	2.165
08/08/2025	15:17:57.408	6 493		2.165
			1 500	2.165
			4 993	2.165
			6 493	2.165
08/08/2025	15:17:01.246	200		2.165
			200	2.165
			200	2.165
08/08/2025	15:16:48.904	1 000		2.17
			1 000	2.17
			1 000	2.17
08/08/2025	15:16:12.567	3 500		2.175
			3 500	2.175
			3 500	2.175
08/08/2025	15:13:44.951	30		2.165
			30	2.165
			30	2.165
08/08/2025	15:11:02.218	6 942		2.175
			1 500	2.175
			6 942	2.175
			5 442	2.175
08/08/2025	15:11:01.734	1 000		2.165
			1 000	2.165
			550	2.165
			450	2.165
08/08/2025	15:10:47.624	110		2.175
			110	2.175
			110	2.175
08/08/2025	15:10:43.412	10		2.165
			10	2.165
			10	2.165
08/08/2025	15:10:08.314	1 000		2.175
			1 000	2.175
			500	2.175
			500	2.175
08/08/2025	15:09:47.934	1 000		2.175
			1 000	2.175
			1 000	2.175
08/08/2025	15:09:41.203	3 402		2.165
			3 402	2.165
			3 402	2.165
08/08/2025	15:09:41.123	1 598		2.165
			1 598	2.165
			1 598	2.165
08/08/2025	15:06:45.998	750		2.155
			750	2.155
			750	2.155
08/08/2025	15:06:29.154	5 000		2.165
			5 000	2.165
			5 000	2.165
08/08/2025	15:05:22.149	6 500		2.165
			4 000	2.165
			1 000	2.165
			4 500	2.165
			1 500	2.165
			2 000	2.165
08/08/2025	15:04:51.350	8 500		2.17
			8 500	2.17
			1 000	2.17
			7 500	2.17
08/08/2025	15:04:23.864	300		2.18
			300	2.18
			300	2.18
08/08/2025	15:02:58.510	2 000		2.165
			2 000	2.165
			2 000	2.165
08/08/2025	15:02:45.070	8 000		2.175
			8 000	2.175
			1 000	2.175
			3 500	2.175
			1 000	2.175
			1 500	2.175
			1 000	2.175
08/08/2025	15:02:44.669	750		2.165
			750	2.165
			750	2.165
08/08/2025	14:59:28.123	1 000		2.17
			500	2.17
			1 000	2.17
			500	2.17
08/08/2025	14:58:40.696	500		2.165
			500	2.165
			500	2.165
08/08/2025	14:58:23.468	500		2.165
			500	2.165
			500	2.165
08/08/2025	14:57:51.585	6 989		2.175
			2 000	2.175
			3 989	2.175
			1 000	2.175
			6 989	2.175
08/08/2025	14:57:42.579	10		2.175
			10	2.175
			10	2.175
08/08/2025	14:57:15.684	400		2.165
			400	2.165
			400	2.165
08/08/2025	14:57:13.499	500		2.175
			500	2.175
			500	2.175
08/08/2025	14:57:04.714	4 622		2.165
			1 000	2.165
			3 622	2.165
			4 622	2.165
08/08/2025	14:56:23.997	110		2.175
			110	2.175
			100	2.175
			10	2.175
08/08/2025	14:53:43.357	6 442		2.175
			1 000	2.175
			5 442	2.175
			6 442	2.175
08/08/2025	14:53:27.760	6 623		2.17
			6 623	2.17
			6 623	2.17
08/08/2025	14:53:23.572	11 000		2.17
			1 000	2.17
			11 000	2.17
			10 000	2.17
08/08/2025	14:51:10.006	5 442		2.175
			5 442	2.175
			5 442	2.175
08/08/2025	14:50:56.633	30		2.18
			30	2.18
			30	2.18
08/08/2025	14:50:42.164	1 880		2.165
			1 880	2.165
			1 880	2.165
08/08/2025	14:50:33.951	115		2.165
			115	2.165
			115	2.165
08/08/2025	14:50:23.402	5 942		2.175
			1 000	2.175
			4 442	2.175
			500	2.175
			5 942	2.175
08/08/2025	14:50:15.875	21 500		2.155
			5 000	2.155
			5 000	2.155
			5 000	2.155
			1 000	2.155
			15 000	2.155
			2 500	2.155
			3 000	2.155
			6 500	2.155
08/08/2025	14:48:09.974	10 000		2.16
			10 000	2.16
			5 000	2.16
			5 000	2.16
08/08/2025	14:47:36.351	1 000		2.16
			1 000	2.16
			1 000	2.16
08/08/2025	14:47:22.259	3 500		2.16
			3 500	2.16
			3 500	2.16
08/08/2025	14:46:55.810	500		2.16
			500	2.16
			500	2.16
08/08/2025	14:44:45.145	448		2.16
			448	2.16
			448	2.16
08/08/2025	14:43:52.634	155		2.155
			155	2.155
			155	2.155
08/08/2025	14:43:44.784	4 500		2.155
			501	2.155
			1 000	2.155
			4 500	2.155
			500	2.155
			2 499	2.155
08/08/2025	14:43:27.786	3 000		2.17
			3 000	2.17
			1 000	2.17
			1 500	2.17
			500	2.17
08/08/2025	14:43:16.711	40		2.155
			40	2.155
			40	2.155
08/08/2025	14:42:12.686	2 250		2.155
			500	2.155
			1 750	2.155
			2 250	2.155
08/08/2025	14:41:48.312	275		2.175
			275	2.175
			275	2.175
08/08/2025	14:41:01.558	1 000		2.155
			1 000	2.155
			1 000	2.155
08/08/2025	14:40:58.142	1 000		2.155
			1 000	2.155
			1 000	2.155
08/08/2025	14:40:50.600	19 000		2.155
			1 000	2.155
			8 000	2.155
			19 000	2.155
			500	2.155
			9 500	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: 1 618.50
Ask: 1 619.50
Volume: 70 841
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 17:53:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice