Tradegate Exchange

DroneShield Limited

528

392

1.84

Date	Time	Volume	Order Volume	Price
15/09/2025	15:10:58.188	5 554		1.84
			5 554	1.84
			5 554	1.84
15/09/2025	15:10:36.050	4 000		1.84
			4 000	1.84
			4 000	1.84
15/09/2025	15:06:46.698	6 000		1.84
			6 000	1.84
			6 000	1.84
15/09/2025	15:06:18.251	5 333		1.838
			5 333	1.838
			5 333	1.838
15/09/2025	15:04:34.607	20		1.832
			20	1.832
			20	1.832
15/09/2025	15:01:19.124	920		1.832
			920	1.832
			920	1.832
15/09/2025	15:01:09.925	1 100		1.842
			1 100	1.842
			1 100	1.842
15/09/2025	15:00:51.642	1 000		1.842
			1 000	1.842
			1 000	1.842
15/09/2025	14:59:42.317	5 055		1.838
			5 055	1.838
			5 055	1.838
15/09/2025	14:59:19.104	5 055		1.84
			5 055	1.84
			5 055	1.84
15/09/2025	14:59:17.362	5 055		1.84
			5 055	1.84
			5 055	1.84
15/09/2025	14:59:13.720	888		1.84
			888	1.84
			888	1.84
15/09/2025	14:59:13.613	1 633		1.838
			1 633	1.838
			1 633	1.838
15/09/2025	14:44:04.011	4 000		1.824
			4 000	1.824
			4 000	1.824
15/09/2025	14:42:38.671	29		1.824
			29	1.824
			29	1.824
15/09/2025	14:42:13.033	5 000		1.832
			5 000	1.832
			5 000	1.832
15/09/2025	14:38:45.752	5 554		1.824
			5 554	1.824
			5 554	1.824
15/09/2025	14:38:44.299	5 554		1.824
			500	1.824
			30	1.824
			1 450	1.824
			5 554	1.824
			2 974	1.824
			600	1.824
15/09/2025	14:38:03.983	252		1.832
			252	1.832
			252	1.832
15/09/2025	14:38:03.884	5 333		1.832
			5 333	1.832
			5 333	1.832
15/09/2025	14:37:29.640	5 333		1.832
			5 333	1.832
			5 333	1.832
15/09/2025	14:37:29.238	2 000		1.832
			2 000	1.832
			2 000	1.832
15/09/2025	14:37:29.207	2 000		1.834
			2 000	1.834
			2 000	1.834
15/09/2025	14:35:39.441	1 000		1.834
			1 000	1.834
			450	1.834
			550	1.834
15/09/2025	14:34:04.385	2 000		1.834
			2 000	1.834
			2 000	1.834
15/09/2025	14:34:04.295	2 000		1.834
			2 000	1.834
			2 000	1.834
15/09/2025	14:33:36.667	400		1.846
			400	1.846
			400	1.846
15/09/2025	14:30:38.138	275		1.834
			275	1.834
			275	1.834
15/09/2025	14:29:37.049	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	14:29:16.063	99		1.834
			99	1.834
			99	1.834
15/09/2025	14:26:11.086	54		1.848
			54	1.848
			54	1.848
15/09/2025	14:26:02.662	1 500		1.834
			1 500	1.834
			1 500	1.834
15/09/2025	14:24:08.828	125		1.848
			125	1.848
			125	1.848
15/09/2025	14:22:53.978	25		1.848
			25	1.848
			25	1.848
15/09/2025	14:19:41.502	408		1.848
			408	1.848
			408	1.848
15/09/2025	14:19:25.005	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	14:18:23.123	500		1.834
			500	1.834
			500	1.834
15/09/2025	14:11:27.155	450		1.834
			450	1.834
			450	1.834
15/09/2025	14:10:23.893	1 000		1.836
			1 000	1.836
			1 000	1.836
15/09/2025	14:10:10.032	1 500		1.848
			1 500	1.848
			1 500	1.848
15/09/2025	14:10:04.557	814		1.848
			814	1.848
			814	1.848
15/09/2025	14:08:37.452	108		1.848
			108	1.848
			108	1.848
15/09/2025	14:08:26.488	6 022		1.84
			6 022	1.84
			22	1.84
			3 000	1.84
			3 000	1.84
15/09/2025	14:08:06.320	5 554		1.842
			5 554	1.842
			5 554	1.842
15/09/2025	14:07:43.155	130		1.842
			130	1.842
			130	1.842
15/09/2025	14:02:08.316	600		1.842
			600	1.842
			600	1.842
15/09/2025	14:00:44.753	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	14:00:04.897	1 245		1.848
			1 245	1.848
			1 245	1.848
15/09/2025	13:59:26.498	50		1.848
			50	1.848
			50	1.848
15/09/2025	13:58:25.534	3 000		1.842
			3 000	1.842
			3 000	1.842
15/09/2025	13:54:04.210	812		1.848
			812	1.848
			812	1.848
15/09/2025	13:53:55.600	2 500		1.848
			2 500	1.848
			2 500	1.848
15/09/2025	13:53:17.530	1 500		1.842
			1 500	1.842
			1 500	1.842
15/09/2025	13:53:10.895	2 675		1.842
			2 675	1.842
			2 675	1.842
15/09/2025	13:52:07.370	40		1.848
			40	1.848
			40	1.848
15/09/2025	13:51:47.159	5		1.848
			5	1.848
			5	1.848
15/09/2025	13:51:14.553	540		1.842
			540	1.842
			540	1.842
15/09/2025	13:49:12.319	27 173		1.848
			27 173	1.848
			22 506	1.848
			4 667	1.848
15/09/2025	13:49:09.130	5 333		1.846
			5 333	1.846
			5 333	1.846
15/09/2025	13:46:58.515	10 000		1.846
			10 000	1.846
			10 000	1.846
15/09/2025	13:46:15.806	100		1.846
			100	1.846
			100	1.846
15/09/2025	13:28:50.684	750		1.846
			750	1.846
			750	1.846
15/09/2025	13:26:25.822	2 500		1.846
			2 500	1.846
			2 500	1.846
15/09/2025	13:25:38.560	270		1.846
			270	1.846
			270	1.846
15/09/2025	13:23:39.113	100		1.846
			100	1.846
			100	1.846
15/09/2025	13:22:41.305	200		1.846
			200	1.846
			200	1.846
15/09/2025	13:20:16.096	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	13:18:23.071	1 500		1.846
			1 500	1.846
			1 500	1.846
15/09/2025	13:17:41.319	810		1.846
			810	1.846
			810	1.846
15/09/2025	13:16:46.007	1 628		1.842
			1 628	1.842
			1 628	1.842
15/09/2025	13:16:42.439	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:16:41.138	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:16:39.989	3 828		1.844
			2 200	1.844
			3 828	1.844
			1 628	1.844
15/09/2025	13:16:22.410	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:16:21.174	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:14:06.420	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:14:05.108	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:14:03.780	1 628		1.844
			1 628	1.844
			1 628	1.844
15/09/2025	13:13:37.490	100		1.846
			100	1.846
			100	1.846
15/09/2025	13:12:41.331	3 022		1.842
			3 022	1.842
			3 022	1.842
15/09/2025	13:12:40.052	5 554		1.842
			1 554	1.842
			4 000	1.842
			5 554	1.842
15/09/2025	13:11:50.393	800		1.844
			800	1.844
			800	1.844
15/09/2025	13:11:48.496	50		1.844
			50	1.844
			50	1.844
15/09/2025	13:11:25.597	5 333		1.846
			5 333	1.846
			5 333	1.846
15/09/2025	13:09:07.688	5 000		1.846
			5 000	1.846
			5 000	1.846
15/09/2025	13:08:35.058	100		1.846
			100	1.846
			100	1.846
15/09/2025	13:06:58.998	100		1.844
			100	1.844
			100	1.844
15/09/2025	13:05:02.737	210		1.844
			210	1.844
			210	1.844
15/09/2025	13:02:02.575	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	12:59:57.681	50		1.846
			50	1.846
			50	1.846
15/09/2025	12:58:14.456	542		1.846
			542	1.846
			542	1.846
15/09/2025	12:57:12.532	180		1.846
			180	1.846
			180	1.846
15/09/2025	12:55:59.872	2 000		1.846
			2 000	1.846
			2 000	1.846
15/09/2025	12:55:05.176	1 000		1.844
			1 000	1.844
			1 000	1.844
15/09/2025	12:50:28.572	300		1.846
			300	1.846
			300	1.846
15/09/2025	12:50:23.546	108		1.846
			108	1.846
			108	1.846
15/09/2025	12:49:02.159	200		1.846
			200	1.846
			200	1.846
15/09/2025	12:45:51.427	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	12:45:23.085	250		1.846
			250	1.846
			250	1.846
15/09/2025	12:43:19.674	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	12:42:56.763	47		1.846
			47	1.846
			47	1.846
15/09/2025	12:42:37.420	550		1.846
			550	1.846
			550	1.846
15/09/2025	12:40:35.682	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	12:38:14.377	175		1.846
			175	1.846
			175	1.846
15/09/2025	12:32:20.750	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	12:27:47.757	200		1.842
			200	1.842
			200	1.842
15/09/2025	12:27:00.243	10		1.842
			10	1.842
			10	1.842
15/09/2025	12:26:25.197	300		1.848
			300	1.848
			300	1.848
15/09/2025	12:25:34.548	2 500		1.848
			2 500	1.848
			2 500	1.848
15/09/2025	12:24:02.210	1 500		1.848
			1 500	1.848
			1 500	1.848
15/09/2025	12:23:56.369	800		1.842
			800	1.842
			800	1.842
15/09/2025	12:18:59.297	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	12:16:23.337	350		1.848
			350	1.848
			350	1.848
15/09/2025	12:14:34.218	500		1.848
			500	1.848
			500	1.848
15/09/2025	12:13:29.912	250		1.848
			250	1.848
			250	1.848
15/09/2025	12:12:15.814	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	12:11:31.912	330		1.842
			330	1.842
			330	1.842
15/09/2025	12:09:38.815	1 082		1.848
			1 082	1.848
			1 082	1.848
15/09/2025	12:09:31.300	4 600		1.834
			4 000	1.834
			300	1.834
			400	1.834
			4 200	1.834
			300	1.834
15/09/2025	12:09:25.606	4 600		1.836
			4 600	1.836
			4 600	1.836
15/09/2025	12:09:21.996	3 656		1.838
			3 656	1.838
			3 656	1.838
15/09/2025	12:09:10.694	344		1.84
			344	1.84
			344	1.84
15/09/2025	12:09:10.618	3 656		1.84
			3 656	1.84
			3 656	1.84
15/09/2025	12:08:25.253	3 656		1.84
			3 656	1.84
			3 656	1.84
15/09/2025	12:08:21.411	3 656		1.84
			3 656	1.84
			3 656	1.84
15/09/2025	12:07:19.951	20		1.84
			20	1.84
			20	1.84
15/09/2025	12:04:53.397	380		1.848
			380	1.848
			380	1.848
15/09/2025	12:04:06.763	562		1.848
			562	1.848
			562	1.848
15/09/2025	12:04:05.900	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	12:04:05.277	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	12:03:40.382	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	12:03:27.341	25		1.848
			25	1.848
			25	1.848
15/09/2025	12:02:22.654	800		1.848
			800	1.848
			800	1.848
15/09/2025	12:01:16.128	543		1.848
			543	1.848
			543	1.848
15/09/2025	12:00:12.467	500		1.84
			500	1.84
			500	1.84
15/09/2025	11:58:24.758	100		1.84
			100	1.84
			100	1.84
15/09/2025	11:54:21.132	500		1.848
			500	1.848
			500	1.848
15/09/2025	11:53:12.087	150		1.848
			150	1.848
			150	1.848
15/09/2025	11:52:50.681	162		1.848
			162	1.848
			162	1.848
15/09/2025	11:51:12.478	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	11:49:18.373	815		1.848
			815	1.848
			815	1.848
15/09/2025	11:48:47.985	2 022		1.84
			2 022	1.84
			2 022	1.84
15/09/2025	11:48:47.939	2 022		1.838
			2 022	1.838
			2 022	1.838
15/09/2025	11:46:17.091	2 000		1.838
			2 000	1.838
			2 000	1.838
15/09/2025	11:45:30.090	1 978		1.838
			1 978	1.838
			1 978	1.838
15/09/2025	11:45:30.012	1 978		1.84
			1 978	1.84
			1 978	1.84
15/09/2025	11:44:39.717	45 000		1.842
			45 000	1.842
			45 000	1.842
15/09/2025	11:42:58.238	2 500		1.84
			2 500	1.84
			2 500	1.84
15/09/2025	11:41:30.912	1 000		1.84
			1 000	1.84
			1 000	1.84
15/09/2025	11:40:23.275	200		1.838
			200	1.838
			200	1.838
15/09/2025	11:38:14.491	30		1.84
			30	1.84
			30	1.84
15/09/2025	11:37:09.747	500		1.84
			500	1.84
			500	1.84
15/09/2025	11:36:03.835	300		1.838
			300	1.838
			300	1.838
15/09/2025	11:35:56.802	250		1.84
			250	1.84
			250	1.84
15/09/2025	11:35:47.255	200		1.838
			200	1.838
			200	1.838
15/09/2025	11:35:32.872	3 000		1.838
			3 000	1.838
			3 000	1.838
15/09/2025	11:31:24.376	50		1.84
			50	1.84
			50	1.84
15/09/2025	11:29:20.561	2 700		1.84
			2 700	1.84
			2 700	1.84
15/09/2025	11:27:18.263	1 939		1.84
			1 939	1.84
			600	1.84
			1 339	1.84
15/09/2025	11:26:28.446	5 327		1.84
			5 327	1.84
			5 327	1.84
15/09/2025	11:22:42.705	1 360		1.84
			1 360	1.84
			1 360	1.84
15/09/2025	11:21:50.778	50		1.84
			50	1.84
			50	1.84
15/09/2025	11:21:05.363	1 000		1.84
			1 000	1.84
			1 000	1.84
15/09/2025	11:19:52.127	1 000		1.84
			1 000	1.84
			1 000	1.84
15/09/2025	11:18:59.868	260		1.838
			260	1.838
			260	1.838
15/09/2025	11:15:12.103	500		1.84
			500	1.84
			500	1.84
15/09/2025	11:14:48.257	1 500		1.84
			1 500	1.84
			1 500	1.84
15/09/2025	11:12:35.100	200		1.836
			200	1.836
			200	1.836
15/09/2025	11:12:08.266	1 129		1.836
			162	1.836
			1 129	1.836
			967	1.836
15/09/2025	11:12:08.240	4 838		1.836
			4 838	1.836
			4 838	1.836
15/09/2025	11:10:49.815	130		1.84
			130	1.84
			30	1.84
			100	1.84
15/09/2025	11:09:33.433	5 327		1.84
			5 327	1.84
			5 327	1.84
15/09/2025	11:09:27.158	500		1.84
			500	1.84
			500	1.84
15/09/2025	11:08:30.336	540		1.84
			540	1.84
			540	1.84
15/09/2025	11:07:52.653	1 339		1.84
			1 339	1.84
			1 339	1.84
15/09/2025	11:07:33.430	5 327		1.84
			5 327	1.84
			5 327	1.84
15/09/2025	11:07:03.085	500		1.84
			500	1.84
			500	1.84
15/09/2025	11:04:45.321	70		1.84
			70	1.84
			70	1.84
15/09/2025	11:03:23.924	5 000		1.84
			5 000	1.84
			5 000	1.84
15/09/2025	11:01:32.964	5 000		1.842
			5 000	1.842
			5 000	1.842
15/09/2025	11:01:24.916	1 000		1.842
			1 000	1.842
			1 000	1.842
15/09/2025	11:01:02.218	10		1.842
			10	1.842
			10	1.842
15/09/2025	11:00:39.643	1		1.842
			1	1.842
			1	1.842
15/09/2025	11:00:39.559	6		1.842
			6	1.842
			6	1.842
15/09/2025	10:59:50.230	550		1.85
			550	1.85
			550	1.85
15/09/2025	10:57:14.030	250		1.85
			250	1.85
			250	1.85
15/09/2025	10:57:13.076	4 000		1.85
			4 000	1.85
			4 000	1.85
15/09/2025	10:56:53.530	540		1.85
			540	1.85
			540	1.85
15/09/2025	10:53:13.807	2 284		1.85
			2 284	1.85
			2 284	1.85
15/09/2025	10:52:35.169	2 200		1.85
			850	1.85
			2 200	1.85
			1 350	1.85
15/09/2025	10:52:07.732	200		1.85
			200	1.85
			200	1.85
15/09/2025	10:51:43.940	500		1.85
			500	1.85
			500	1.85
15/09/2025	10:51:43.897	108		1.85
			108	1.85
			108	1.85
15/09/2025	10:50:49.589	800		1.848
			800	1.848
			800	1.848
15/09/2025	10:49:55.060	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	10:48:03.457	500		1.848
			500	1.848
			500	1.848
15/09/2025	10:45:28.647	500		1.84
			500	1.84
			500	1.84
15/09/2025	10:41:30.618	355		1.84
			355	1.84
			355	1.84
15/09/2025	10:41:25.873	376		1.848
			376	1.848
			376	1.848
15/09/2025	10:41:17.795	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	10:39:14.686	7 600		1.84
			5 000	1.84
			7 600	1.84
			100	1.84
			2 500	1.84
15/09/2025	10:38:40.135	5 540		1.842
			5 540	1.842
			5 540	1.842
15/09/2025	10:38:17.352	2 500		1.842
			2 500	1.842
			2 500	1.842
15/09/2025	10:38:16.288	500		1.848
			500	1.848
			500	1.848
15/09/2025	10:37:28.085	86		1.842
			86	1.842
			86	1.842
15/09/2025	10:36:50.713	100		1.842
			100	1.842
			100	1.842
15/09/2025	10:35:11.548	350		1.848
			350	1.848
			350	1.848
15/09/2025	10:29:53.237	876		1.848
			876	1.848
			876	1.848
15/09/2025	10:29:11.736	1 624		1.848
			1 624	1.848
			1 624	1.848
15/09/2025	10:29:02.265	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	10:28:58.806	1 000		1.842
			1 000	1.842
			1 000	1.842
15/09/2025	10:28:01.123	24		1.842
			24	1.842
			24	1.842
15/09/2025	10:26:50.242	500		1.842
			500	1.842
			500	1.842
15/09/2025	10:26:47.668	800		1.848
			800	1.848
			800	1.848
15/09/2025	10:26:06.041	230		1.848
			230	1.848
			230	1.848
15/09/2025	10:26:00.434	2 246		1.842
			1 873	1.842
			1 070	1.842
			373	1.842
			1 176	1.842
15/09/2025	10:25:52.457	2 127		1.844
			1 627	1.844
			500	1.844
			2 127	1.844
15/09/2025	10:25:46.054	1 627		1.844
			1 627	1.844
			1 627	1.844
15/09/2025	10:23:11.266	300		1.85
			300	1.85
			300	1.85
15/09/2025	10:19:45.799	215		1.844
			215	1.844
			215	1.844
15/09/2025	10:19:32.593	11		1.85
			11	1.85
			11	1.85
15/09/2025	10:19:30.811	40 870		1.85
			5 000	1.85
			1 125	1.85
			250	1.85
			500	1.85
			40 870	1.85
			23 995	1.85
			10 000	1.85
15/09/2025	10:19:04.813	5 000		1.848
			5 000	1.848
			5 000	1.848
15/09/2025	10:18:24.489	400		1.844
			400	1.844
			400	1.844
15/09/2025	10:18:14.019	750		1.848
			500	1.848
			750	1.848
			250	1.848
15/09/2025	10:16:24.273	5 000		1.848
			5 000	1.848
			5 000	1.848
15/09/2025	10:16:13.888	50		1.844
			50	1.844
			50	1.844
15/09/2025	10:15:29.912	5 000		1.848
			5 000	1.848
			5 000	1.848
15/09/2025	10:14:46.881	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	10:12:50.166	5 319		1.848
			5 319	1.848
			5 319	1.848
15/09/2025	10:12:39.567	500		1.848
			500	1.848
			500	1.848
15/09/2025	10:10:20.614	600		1.848
			600	1.848
			600	1.848
15/09/2025	10:06:49.028	500		1.848
			500	1.848
			500	1.848
15/09/2025	10:04:44.094	1 500		1.844
			1 000	1.844
			500	1.844
			1 500	1.844
15/09/2025	10:01:47.306	80		1.848
			80	1.848
			80	1.848
15/09/2025	10:01:29.363	50		1.848
			50	1.848
			50	1.848
15/09/2025	09:59:30.908	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	09:59:23.674	500		1.848
			500	1.848
			500	1.848
15/09/2025	09:55:14.234	3 000		1.842
			3 000	1.842
			3 000	1.842
15/09/2025	09:54:01.284	200		1.848
			200	1.848
			200	1.848
15/09/2025	09:48:02.959	1 730		1.848
			1 730	1.848
			1 730	1.848
15/09/2025	09:47:27.341	325		1.848
			325	1.848
			325	1.848
15/09/2025	09:47:09.644	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	09:46:05.749	1 100		1.848
			1 100	1.848
			1 100	1.848
15/09/2025	09:45:48.221	150		1.848
			150	1.848
			150	1.848
15/09/2025	09:44:36.044	5 000		1.848
			5 000	1.848
			5 000	1.848
15/09/2025	09:43:43.554	2 312		1.842
			2 312	1.842
			2 312	1.842
15/09/2025	09:42:55.170	3 000		1.848
			3 000	1.848
			3 000	1.848
15/09/2025	09:41:27.753	200		1.842
			200	1.842
			200	1.842
15/09/2025	09:40:43.678	3 000		1.842
			3 000	1.842
			3 000	1.842
15/09/2025	09:39:39.045	2 435		1.848
			2 435	1.848
			2 435	1.848
15/09/2025	09:37:55.422	107		1.848
			107	1.848
			107	1.848
15/09/2025	09:37:22.528	4 681		1.848
			4 681	1.848
			4 681	1.848
15/09/2025	09:36:13.830	5 319		1.848
			5 319	1.848
			5 319	1.848
15/09/2025	09:35:58.915	1 500		1.842
			1 500	1.842
			1 500	1.842
15/09/2025	09:35:41.046	1 355		1.848
			1 355	1.848
			1 355	1.848
15/09/2025	09:34:28.713	5 000		1.842
			5 000	1.842
			5 000	1.842
15/09/2025	09:33:04.145	9 829		1.84
			4 329	1.84
			500	1.84
			9 779	1.84
			50	1.84
			5 000	1.84
15/09/2025	09:31:53.503	4 460		1.842
			4 460	1.842
			4 460	1.842
15/09/2025	09:31:53.463	5 540		1.842
			5 540	1.842
			5 540	1.842
15/09/2025	09:31:15.253	200		1.848
			200	1.848
			200	1.848
15/09/2025	09:31:14.298	450		1.842
			450	1.842
			450	1.842
15/09/2025	09:30:48.889	1 000		1.848
			1 000	1.848
			1 000	1.848
15/09/2025	09:30:35.448	2 151		1.848
			151	1.848
			271	1.848
			2 000	1.848
			1 880	1.848
15/09/2025	09:30:11.717	1 016		1.846
			1 016	1.846
			1 016	1.846
15/09/2025	09:29:56.453	200		1.846
			200	1.846
			200	1.846
15/09/2025	09:29:54.291	195		1.846
			195	1.846
			195	1.846
15/09/2025	09:29:22.821	100		1.846
			100	1.846
			100	1.846
15/09/2025	09:28:00.332	270		1.846
			270	1.846
			270	1.846
15/09/2025	09:27:57.416	500		1.846
			500	1.846
			500	1.846
15/09/2025	09:27:35.664	600		1.846
			600	1.846
			600	1.846
15/09/2025	09:27:23.795	1 000		1.842
			1 000	1.842
			1 000	1.842
15/09/2025	09:26:21.743	250		1.846
			250	1.846
			250	1.846
15/09/2025	09:24:23.722	376		1.842
			376	1.842
			376	1.842
15/09/2025	09:23:37.188	500		1.846
			500	1.846
			500	1.846
15/09/2025	09:21:22.989	275		1.846
			275	1.846
			275	1.846
15/09/2025	09:20:52.641	245		1.842
			245	1.842
			245	1.842
15/09/2025	09:20:38.114	4 000		1.842
			4 000	1.842
			4 000	1.842
15/09/2025	09:20:17.133	1 000		1.846
			1 000	1.846
			1 000	1.846
15/09/2025	09:19:57.707	1 100		1.846
			1 100	1.846
			1 100	1.846
15/09/2025	09:16:24.710	400		1.848
			400	1.848
			400	1.848
15/09/2025	09:16:13.244	200		1.848
			200	1.848
			200	1.848
15/09/2025	09:13:10.817	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	09:12:39.718	25		1.848
			25	1.848
			25	1.848
15/09/2025	09:11:16.801	5 000		1.842
			5 000	1.842
			5 000	1.842
15/09/2025	09:10:21.943	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	09:09:51.248	750		1.848
			750	1.848
			750	1.848
15/09/2025	09:09:18.762	5 000		1.842
			5 000	1.842
			5 000	1.842
15/09/2025	09:08:27.473	20		1.848
			20	1.848
			20	1.848
15/09/2025	09:07:57.537	500		1.848
			500	1.848
			500	1.848
15/09/2025	09:07:41.718	10		1.842
			10	1.842
			10	1.842
15/09/2025	09:06:23.490	2 000		1.848
			2 000	1.848
			2 000	1.848
15/09/2025	09:04:47.644	200		1.842
			200	1.842
			200	1.842
15/09/2025	09:03:24.577	200		1.85
			200	1.85
			200	1.85
15/09/2025	09:03:22.928	100		1.85
			100	1.85
			100	1.85
15/09/2025	09:03:07.833	1 500		1.842
			1 500	1.842
			1 500	1.842
15/09/2025	09:02:56.356	2 000		1.842
			2 000	1.842
			2 000	1.842
15/09/2025	09:02:30.273	1 500		1.842
			1 500	1.842
			1 500	1.842
15/09/2025	08:59:10.893	523		1.85
			523	1.85
			523	1.85
15/09/2025	08:58:59.445	1 082		1.85
			1 082	1.85
			1 082	1.85
15/09/2025	08:57:11.206	1 088		1.85
			1 088	1.85
			1 088	1.85
15/09/2025	08:56:40.875	3		1.842
			3	1.842
			3	1.842
15/09/2025	08:53:47.648	5 000		1.842
			5 000	1.842
			5 000	1.842
15/09/2025	08:52:07.819	500		1.85
			500	1.85
			500	1.85
15/09/2025	08:46:39.138	235		1.85
			235	1.85
			235	1.85
15/09/2025	08:46:25.809	20		1.85
			20	1.85
			20	1.85
15/09/2025	08:45:41.782	500		1.85
			500	1.85
			500	1.85
15/09/2025	08:43:53.167	25		1.842
			25	1.842
			25	1.842
15/09/2025	08:42:55.896	50		1.84
			50	1.84
			50	1.84
15/09/2025	08:39:28.933	500		1.84
			500	1.84
			500	1.84
15/09/2025	08:38:02.685	2 000		1.85
			500	1.85
			1 000	1.85
			2 000	1.85
			500	1.85
15/09/2025	08:36:24.022	5 000		1.838
			5 000	1.838
			5 000	1.838
15/09/2025	08:33:55.048	270		1.84
			270	1.84
			270	1.84
15/09/2025	08:33:50.054	1 629		1.842
			1 629	1.842
			1 629	1.842
15/09/2025	08:31:37.003	1 082		1.848
			1 082	1.848
			1 082	1.848
15/09/2025	08:30:44.479	70		1.848
			70	1.848
			70	1.848
15/09/2025	08:30:16.497	5		1.848
			5	1.848
			5	1.848
15/09/2025	08:28:39.434	250		1.844
			250	1.844
			250	1.844
15/09/2025	08:28:01.895	300		1.848
			300	1.848
			300	1.848
15/09/2025	08:26:04.488	1 050		1.85
			1 050	1.85
			1 050	1.85
15/09/2025	08:24:17.988	490		1.842
			490	1.842
			490	1.842
15/09/2025	08:23:04.043	1 200		1.85
			1 200	1.85
			1 200	1.85

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: 1 939.50
Ask: 1 940.50
Volume: 65 431
+2.57%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 15:11:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice