Tradegate Exchange

DroneShield Limited

1268

806

1.238

Date	Time	Volume	Order Volume	Price
15/12/2025	18:47:23.314	17		1.238
			17	1.238
			17	1.238
15/12/2025	18:41:24.257	925		1.238
			925	1.238
			925	1.238
15/12/2025	18:40:52.712	1 000		1.24
			1 000	1.24
			1 000	1.24
15/12/2025	18:39:53.265	3 940		1.238
			3 940	1.238
			2 440	1.238
			1 500	1.238
15/12/2025	18:39:44.794	1 000		1.24
			1 000	1.24
			1 000	1.24
15/12/2025	18:38:02.066	10		1.24
			10	1.24
			10	1.24
15/12/2025	18:37:40.888	45		1.24
			45	1.24
			45	1.24
15/12/2025	18:36:54.145	2 500		1.24
			2 500	1.24
			2 500	1.24
15/12/2025	18:36:31.257	2 500		1.24
			2 500	1.24
			2 500	1.24
15/12/2025	18:35:41.592	3 500		1.24
			1 500	1.24
			2 000	1.24
			3 500	1.24
15/12/2025	18:35:35.258	1 000		1.24
			1 000	1.24
			1 000	1.24
15/12/2025	18:25:43.297	1 500		1.242
			301	1.242
			1 199	1.242
			1 500	1.242
15/12/2025	18:25:14.677	400		1.24
			400	1.24
			400	1.24
15/12/2025	18:24:21.827	1 200		1.244
			1 200	1.244
			1 200	1.244
15/12/2025	18:24:16.388	2 500		1.244
			2 500	1.244
			2 500	1.244
15/12/2025	18:18:25.520	2 277		1.244
			2 277	1.244
			2 277	1.244
15/12/2025	18:18:14.963	2 500		1.244
			2 500	1.244
			2 500	1.244
15/12/2025	18:17:57.333	8		1.248
			8	1.248
			8	1.248
15/12/2025	18:17:40.149	500		1.244
			500	1.244
			500	1.244
15/12/2025	18:16:13.115	2 500		1.244
			2 500	1.244
			2 500	1.244
15/12/2025	18:11:40.399	395		1.248
			395	1.248
			395	1.248
15/12/2025	18:08:26.566	300		1.248
			300	1.248
			300	1.248
15/12/2025	18:06:43.638	1 000		1.238
			1 000	1.238
			1 000	1.238
15/12/2025	18:05:36.708	502		1.238
			502	1.238
			502	1.238
15/12/2025	18:05:35.829	24 401		1.24
			2 000	1.24
			22 401	1.24
			24 401	1.24
15/12/2025	18:05:14.342	550		1.242
			550	1.242
			550	1.242
15/12/2025	18:04:42.310	514		1.242
			514	1.242
			514	1.242
15/12/2025	18:04:36.663	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	18:04:17.616	3 599		1.242
			1 600	1.242
			3 599	1.242
			999	1.242
			1 000	1.242
15/12/2025	18:04:17.508	3 599		1.24
			3 599	1.24
			3 599	1.24
15/12/2025	18:04:12.688	1 401		1.24
			1 401	1.24
			200	1.24
			1 201	1.24
15/12/2025	18:02:30.682	3 599		1.24
			3 599	1.24
			3 599	1.24
15/12/2025	18:02:11.747	1 450		1.24
			1 450	1.24
			1 450	1.24
15/12/2025	17:58:09.937	1 000		1.238
			1 000	1.238
			1 000	1.238
15/12/2025	17:55:33.725	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:54:48.179	1 370		1.238
			1 370	1.238
			1 370	1.238
15/12/2025	17:52:55.739	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:51:59.054	3 500		1.24
			3 500	1.24
			1 500	1.24
			2 000	1.24
15/12/2025	17:51:41.762	160		1.24
			160	1.24
			160	1.24
15/12/2025	17:51:30.554	195		1.238
			195	1.238
			195	1.238
15/12/2025	17:51:30.458	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:51:30.356	6 000		1.236
			6 000	1.236
			6 000	1.236
15/12/2025	17:50:48.363	2 500		1.234
			2 500	1.234
			2 500	1.234
15/12/2025	17:49:53.457	600		1.234
			200	1.234
			400	1.234
			600	1.234
15/12/2025	17:49:48.855	1 805		1.238
			1 000	1.238
			1 805	1.238
			805	1.238
15/12/2025	17:48:30.788	3 600		1.238
			3 600	1.238
			800	1.238
			2 800	1.238
15/12/2025	17:47:53.831	33 000		1.236
			28 900	1.236
			4 000	1.236
			500	1.236
			100	1.236
			32 500	1.236
15/12/2025	17:46:36.172	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:46:27.365	3 000		1.238
			3 000	1.238
			3 000	1.238
15/12/2025	17:44:40.867	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:44:04.452	800		1.238
			800	1.238
			800	1.238
15/12/2025	17:43:06.941	5 180		1.238
			4 180	1.238
			1 000	1.238
			5 180	1.238
15/12/2025	17:42:51.842	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:39:27.088	1 000		1.24
			1 000	1.24
			1 000	1.24
15/12/2025	17:38:16.858	600		1.238
			600	1.238
			600	1.238
15/12/2025	17:38:16.678	6 400		1.238
			6 400	1.238
			400	1.238
			6 000	1.238
15/12/2025	17:37:35.519	6 000		1.238
			6 000	1.238
			6 000	1.238
15/12/2025	17:35:24.268	2 820		1.24
			2 000	1.24
			2 820	1.24
			820	1.24
15/12/2025	17:33:21.712	1 000		1.238
			1 000	1.238
			1 000	1.238
15/12/2025	17:33:01.921	161		1.24
			161	1.24
			161	1.24
15/12/2025	17:32:50.515	806		1.24
			806	1.24
			806	1.24
15/12/2025	17:31:37.818	1 775		1.24
			1 775	1.24
			1 775	1.24
15/12/2025	17:31:23.813	2 500		1.24
			2 500	1.24
			2 000	1.24
			500	1.24
15/12/2025	17:31:01.283	41		1.24
			41	1.24
			41	1.24
15/12/2025	17:29:28.647	1 500		1.238
			1 500	1.238
			1 500	1.238
15/12/2025	17:27:09.720	1		1.238
			1	1.238
			1	1.238
15/12/2025	17:26:49.456	60		1.238
			60	1.238
			60	1.238
15/12/2025	17:23:10.443	2 000		1.238
			2 000	1.238
			2 000	1.238
15/12/2025	17:23:10.335	2 500		1.236
			2 500	1.236
			2 500	1.236
15/12/2025	17:22:11.379	2 000		1.236
			2 000	1.236
			2 000	1.236
15/12/2025	17:21:24.162	900		1.232
			900	1.232
			900	1.232
15/12/2025	17:21:23.343	200		1.236
			200	1.236
			200	1.236
15/12/2025	17:21:10.480	1 200		1.232
			1 200	1.232
			1 200	1.232
15/12/2025	17:17:41.337	1 500		1.236
			1 500	1.236
			1 500	1.236
15/12/2025	17:17:41.165	2 500		1.236
			2 500	1.236
			2 500	1.236
15/12/2025	17:14:00.223	2 500		1.236
			2 500	1.236
			2 500	1.236
15/12/2025	17:07:08.782	6 000		1.232
			6 000	1.232
			6 000	1.232
15/12/2025	17:04:43.605	9		1.236
			9	1.236
			9	1.236
15/12/2025	17:01:13.977	777		1.236
			777	1.236
			777	1.236
15/12/2025	16:55:24.193	17 500		1.232
			17 500	1.232
			13 000	1.232
			2 000	1.232
			2 500	1.232
15/12/2025	16:53:28.929	2 500		1.236
			2 500	1.236
			2 500	1.236
15/12/2025	16:49:30.246	200		1.236
			200	1.236
			200	1.236
15/12/2025	16:49:08.085	463		1.24
			463	1.24
			463	1.24
15/12/2025	16:48:05.891	1 500		1.236
			1 500	1.236
			1 500	1.236
15/12/2025	16:48:05.820	3 500		1.234
			1 000	1.234
			2 500	1.234
			3 500	1.234
15/12/2025	16:48:01.243	4 220		1.23
			4 220	1.23
			4 220	1.23
15/12/2025	16:47:30.606	20		1.234
			20	1.234
			20	1.234
15/12/2025	16:46:11.095	2 500		1.234
			2 500	1.234
			2 500	1.234
15/12/2025	16:45:27.608	16 000		1.23
			10 000	1.23
			6 000	1.23
			11 444	1.23
			4 556	1.23
15/12/2025	16:45:11.297	6 000		1.228
			6 000	1.228
			6 000	1.228
15/12/2025	16:44:49.475	2 000		1.228
			2 000	1.228
			2 000	1.228
15/12/2025	16:44:31.581	19 600		1.23
			600	1.23
			5 000	1.23
			19 600	1.23
			9 000	1.23
			5 000	1.23
15/12/2025	16:42:30.331	11 600		1.234
			11 600	1.234
			11 600	1.234
15/12/2025	16:42:26.098	2 000		1.236
			2 000	1.236
			2 000	1.236
15/12/2025	16:42:20.088	8 000		1.236
			6 000	1.236
			8 000	1.236
			2 000	1.236
15/12/2025	16:40:19.042	200		1.236
			200	1.236
			200	1.236
15/12/2025	16:36:41.109	26		1.236
			26	1.236
			26	1.236
15/12/2025	16:35:14.804	5 000		1.236
			1 000	1.236
			4 000	1.236
			5 000	1.236
15/12/2025	16:33:40.876	150		1.244
			150	1.244
			150	1.244
15/12/2025	16:30:11.157	200		1.248
			200	1.248
			200	1.248
15/12/2025	16:29:38.410	3		1.248
			3	1.248
			3	1.248
15/12/2025	16:28:55.890	11 794		1.23
			11 794	1.23
			11 794	1.23
15/12/2025	16:28:52.484	15 000		1.23
			15 000	1.23
			15 000	1.23
15/12/2025	16:28:46.884	50 000		1.23
			50 000	1.23
			50 000	1.23
15/12/2025	16:28:43.223	162 778		1.23
			162 778	1.23
			162 778	1.23
15/12/2025	16:28:37.035	4 000		1.23
			4 000	1.23
			4 000	1.23
15/12/2025	16:28:35.953	4 395		1.226
			4 395	1.226
			2 395	1.226
			1 500	1.226
			500	1.226
15/12/2025	16:28:35.931	8		1.226
			8	1.226
			8	1.226
15/12/2025	16:28:29.460	22 364		1.23
			10 000	1.23
			22 364	1.23
			5 000	1.23
			7 364	1.23
15/12/2025	16:28:20.065	6 000		1.228
			1 000	1.228
			6 000	1.228
			5 000	1.228
15/12/2025	16:28:11.294	6 000		1.228
			1 864	1.228
			1 500	1.228
			6 000	1.228
			2 000	1.228
			636	1.228
15/12/2025	16:27:22.188	3 364		1.238
			3 364	1.238
			3 364	1.238
15/12/2025	16:26:22.303	2 000		1.238
			2 000	1.238
			2 000	1.238
15/12/2025	16:26:07.223	1 000		1.238
			999	1.238
			1	1.238
			1 000	1.238
15/12/2025	16:24:12.187	3 000		1.236
			3 000	1.236
			3 000	1.236
15/12/2025	16:23:35.807	500		1.236
			500	1.236
			500	1.236
15/12/2025	16:23:19.427	100		1.244
			100	1.244
			100	1.244
15/12/2025	16:19:36.400	7		1.234
			7	1.234
			7	1.234
15/12/2025	16:17:13.031	1 500		1.238
			1 000	1.238
			500	1.238
			1 500	1.238
15/12/2025	16:14:56.683	2 500		1.238
			2 500	1.238
			2 500	1.238
15/12/2025	16:14:56.255	3 000		1.234
			3 000	1.234
			2 000	1.234
			1 000	1.234
15/12/2025	16:13:03.078	44		1.238
			44	1.238
			44	1.238
15/12/2025	16:13:01.868	8 955		1.238
			8 955	1.238
			8 955	1.238
15/12/2025	16:12:30.201	2 500		1.238
			2 500	1.238
			2 500	1.238
15/12/2025	16:11:48.603	2 500		1.238
			2 500	1.238
			2 500	1.238
15/12/2025	16:10:37.919	3 000		1.234
			3 000	1.234
			3 000	1.234
15/12/2025	16:10:07.944	1 400		1.234
			1 400	1.234
			1 400	1.234
15/12/2025	16:07:09.164	100		1.234
			100	1.234
			100	1.234
15/12/2025	16:06:23.771	32 000		1.24
			32 000	1.24
			8 000	1.24
			24 000	1.24
15/12/2025	16:05:19.802	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	16:04:41.239	1		1.246
			1	1.246
			1	1.246
15/12/2025	16:04:26.711	100		1.246
			100	1.246
			100	1.246
15/12/2025	16:04:07.834	244		1.242
			244	1.242
			244	1.242
15/12/2025	16:03:55.066	400		1.246
			400	1.246
			400	1.246
15/12/2025	16:03:47.177	21 000		1.242
			2 500	1.242
			12 500	1.242
			20 000	1.242
			750	1.242
			250	1.242
			6 000	1.242
15/12/2025	16:02:13.573	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	16:02:13.485	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	16:02:06.962	1 000		1.242
			1 000	1.242
			1 000	1.242
15/12/2025	16:02:06.888	4 000		1.24
			4 000	1.24
			4 000	1.24
15/12/2025	16:02:06.813	4 000		1.238
			4 000	1.238
			4 000	1.238
15/12/2025	16:01:09.670	1 200		1.234
			1 200	1.234
			1 200	1.234
15/12/2025	16:00:23.889	1		1.238
			1	1.238
			1	1.238
15/12/2025	16:00:12.534	15 068		1.236
			15 000	1.236
			68	1.236
			13 178	1.236
			1 890	1.236
15/12/2025	15:59:11.884	500		1.236
			500	1.236
			500	1.236
15/12/2025	15:59:01.812	1 600		1.234
			1 600	1.234
			1 600	1.234
15/12/2025	15:58:59.465	500		1.236
			500	1.236
			500	1.236
15/12/2025	15:58:36.498	6 610		1.236
			200	1.236
			410	1.236
			2 610	1.236
			4 000	1.236
			6 000	1.236
15/12/2025	15:57:27.967	16 000		1.234
			5 000	1.234
			5 000	1.234
			6 000	1.234
			16 000	1.234
15/12/2025	15:57:06.256	19 500		1.236
			5 000	1.236
			9 500	1.236
			5 000	1.236
			19 500	1.236
15/12/2025	15:55:33.041	9 200		1.238
			5 000	1.238
			2 000	1.238
			200	1.238
			9 000	1.238
			200	1.238
			2 000	1.238
15/12/2025	15:54:22.834	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	15:53:08.753	7 500		1.242
			7 500	1.242
			7 500	1.242
15/12/2025	15:52:39.249	10 575		1.248
			10 575	1.248
			6 000	1.248
			4 575	1.248
15/12/2025	15:50:33.658	6 000		1.244
			6 000	1.244
			6 000	1.244
15/12/2025	15:49:55.641	801		1.244
			801	1.244
			801	1.244
15/12/2025	15:49:13.420	4 000		1.244
			4 000	1.244
			4 000	1.244
15/12/2025	15:46:27.661	6 000		1.248
			6 000	1.248
			6 000	1.248
15/12/2025	15:46:21.978	5 000		1.246
			5 000	1.246
			5 000	1.246
15/12/2025	15:45:42.117	961		1.248
			961	1.248
			961	1.248
15/12/2025	15:43:37.450	500		1.248
			500	1.248
			500	1.248
15/12/2025	15:42:58.021	1 000		1.248
			1 000	1.248
			1 000	1.248
15/12/2025	15:42:46.724	1 201		1.248
			1 201	1.248
			1 201	1.248
15/12/2025	15:42:34.672	952		1.244
			952	1.244
			952	1.244
15/12/2025	15:41:51.692	90		1.244
			90	1.244
			90	1.244
15/12/2025	15:41:51.654	5 000		1.248
			5 000	1.248
			5 000	1.248
15/12/2025	15:40:57.578	647		1.242
			647	1.242
			647	1.242
15/12/2025	15:40:31.823	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	15:40:25.752	1		1.24
			1	1.24
			1	1.24
15/12/2025	15:40:20.871	5 000		1.242
			5 000	1.242
			2 000	1.242
			3 000	1.242
15/12/2025	15:38:43.588	350		1.242
			350	1.242
			350	1.242
15/12/2025	15:37:23.071	3		1.242
			3	1.242
			3	1.242
15/12/2025	15:37:21.788	10 239		1.24
			239	1.24
			10 000	1.24
			9 839	1.24
			400	1.24
15/12/2025	15:35:56.158	6 000		1.248
			6 000	1.248
			6 000	1.248
15/12/2025	15:35:49.703	1 612		1.248
			1 612	1.248
			1 612	1.248
15/12/2025	15:35:40.259	8 758		1.256
			8 758	1.256
			8 758	1.256
15/12/2025	15:35:19.130	2 400		1.24
			2 400	1.24
			2 400	1.24
15/12/2025	15:35:18.965	5 000		1.24
			5 000	1.24
			5 000	1.24
15/12/2025	15:35:17.325	5 000		1.24
			5 000	1.24
			5 000	1.24
15/12/2025	15:35:15.731	34 000		1.24
			16 357	1.24
			34 000	1.24
			1 000	1.24
			42	1.24
			10 600	1.24
			6 001	1.24
15/12/2025	15:34:29.759	6 000		1.252
			6 000	1.252
			6 000	1.252
15/12/2025	15:31:46.243	1 196		1.252
			1 196	1.252
			1 196	1.252
15/12/2025	15:29:41.575	2 650		1.252
			2 650	1.252
			2 650	1.252
15/12/2025	15:29:24.856	400		1.256
			400	1.256
			400	1.256
15/12/2025	15:29:06.675	500		1.252
			500	1.252
			500	1.252
15/12/2025	15:24:50.483	3 904		1.258
			3 904	1.258
			3 904	1.258
15/12/2025	15:24:44.286	8 685		1.258
			8 685	1.258
			8 685	1.258
15/12/2025	15:24:37.527	10 573		1.258
			10 572	1.258
			1	1.258
			1 888	1.258
			8 685	1.258
15/12/2025	15:22:33.840	2 272		1.252
			2 272	1.252
			2 272	1.252
15/12/2025	15:22:17.085	36		1.258
			36	1.258
			36	1.258
15/12/2025	15:22:10.733	100		1.258
			100	1.258
			100	1.258
15/12/2025	15:22:01.287	5 000		1.252
			5 000	1.252
			5 000	1.252
15/12/2025	15:20:11.692	4 662		1.252
			4 662	1.252
			4 662	1.252
15/12/2025	15:20:11.635	6 000		1.252
			6 000	1.252
			6 000	1.252
15/12/2025	15:18:57.664	1 500		1.258
			1 500	1.258
			1 500	1.258
15/12/2025	15:18:30.972	100		1.258
			100	1.258
			100	1.258
15/12/2025	15:16:09.597	6 000		1.258
			1 000	1.258
			5 000	1.258
			6 000	1.258
15/12/2025	15:16:09.218	2 000		1.252
			2 000	1.252
			2 000	1.252
15/12/2025	15:15:26.251	500		1.25
			500	1.25
			500	1.25
15/12/2025	15:14:24.991	450		1.258
			300	1.258
			150	1.258
			450	1.258
15/12/2025	15:13:41.579	100		1.258
			100	1.258
			100	1.258
15/12/2025	15:13:14.105	10		1.25
			10	1.25
			10	1.25
15/12/2025	15:13:02.115	100		1.244
			100	1.244
			100	1.244
15/12/2025	15:12:47.451	250		1.25
			250	1.25
			90	1.25
			160	1.25
15/12/2025	15:11:45.583	500		1.25
			500	1.25
			500	1.25
15/12/2025	15:11:45.554	2 500		1.25
			2 500	1.25
			2 500	1.25
15/12/2025	15:09:19.311	2 400		1.25
			2 400	1.25
			2 400	1.25
15/12/2025	15:09:06.542	500		1.25
			500	1.25
			500	1.25
15/12/2025	15:07:00.647	2 500		1.25
			2 500	1.25
			2 500	1.25
15/12/2025	15:06:58.708	4 000		1.25
			2 000	1.25
			2 000	1.25
			4 000	1.25
15/12/2025	15:06:09.787	3 600		1.248
			3 600	1.248
			3 600	1.248
15/12/2025	15:05:23.535	1 400		1.25
			1 400	1.25
			1 400	1.25
15/12/2025	15:05:23.490	3 600		1.25
			3 600	1.25
			3 600	1.25
15/12/2025	15:04:45.085	3 000		1.25
			3 000	1.25
			3 000	1.25
15/12/2025	15:03:55.875	2 000		1.25
			2 000	1.25
			2 000	1.25
15/12/2025	15:03:10.794	2 500		1.25
			2 500	1.25
			2 500	1.25
15/12/2025	15:02:40.197	18		1.25
			18	1.25
			18	1.25
15/12/2025	15:01:38.478	7 500		1.244
			2 000	1.244
			5 500	1.244
			7 500	1.244
15/12/2025	14:58:45.727	520		1.246
			220	1.246
			520	1.246
			300	1.246
15/12/2025	14:55:12.773	2 500		1.252
			2 500	1.252
			2 500	1.252
15/12/2025	14:55:09.140	2 500		1.252
			2 500	1.252
			2 500	1.252
15/12/2025	14:54:52.937	2 900		1.25
			2 900	1.25
			2 500	1.25
			400	1.25
15/12/2025	14:52:30.693	97		1.25
			97	1.25
			97	1.25
15/12/2025	14:51:03.913	850		1.25
			850	1.25
			850	1.25
15/12/2025	14:51:02.145	800		1.246
			400	1.246
			400	1.246
			800	1.246
15/12/2025	14:49:07.836	4 000		1.25
			4 000	1.25
			4 000	1.25
15/12/2025	14:49:00.833	2 500		1.252
			2 500	1.252
			2 500	1.252
15/12/2025	14:48:59.627	2 500		1.252
			2 500	1.252
			2 500	1.252
15/12/2025	14:48:58.987	2 500		1.252
			2 500	1.252
			2 500	1.252
15/12/2025	14:48:47.573	2 500		1.252
			400	1.252
			2 100	1.252
			2 500	1.252
15/12/2025	14:48:11.189	220		1.258
			220	1.258
			220	1.258
15/12/2025	14:47:45.217	3 000		1.252
			3 000	1.252
			3 000	1.252
15/12/2025	14:47:36.909	100		1.258
			100	1.258
			100	1.258
15/12/2025	14:47:00.226	50		1.258
			50	1.258
			50	1.258
15/12/2025	14:46:20.509	4 000		1.252
			4 000	1.252
			4 000	1.252
15/12/2025	14:46:19.046	4 000		1.252
			4 000	1.252
			4 000	1.252
15/12/2025	14:46:09.231	1		1.258
			1	1.258
			1	1.258
15/12/2025	14:46:04.876	300		1.254
			300	1.254
			300	1.254
15/12/2025	14:46:01.706	4 073		1.252
			1 000	1.252
			2 073	1.252
			1	1.252
			3 072	1.252
			2 000	1.252
15/12/2025	14:44:05.666	2 500		1.25
			2 500	1.25
			2 500	1.25
15/12/2025	14:44:04.689	2 500		1.25
			2 500	1.25
			2 500	1.25
15/12/2025	14:44:03.459	4 588		1.25
			400	1.25
			4 588	1.25
			1 888	1.25
			2 000	1.25
			300	1.25
15/12/2025	14:43:58.845	250		1.25
			250	1.25
			250	1.25
15/12/2025	14:43:36.179	474		1.25
			474	1.25
			474	1.25
15/12/2025	14:43:17.603	398		1.254
			398	1.254
			398	1.254
15/12/2025	14:41:47.045	560		1.254
			560	1.254
			560	1.254
15/12/2025	14:40:20.660	225		1.252
			225	1.252
			225	1.252
15/12/2025	14:37:20.582	30		1.254
			30	1.254
			30	1.254
15/12/2025	14:34:40.216	790		1.258
			790	1.258
			790	1.258
15/12/2025	14:32:38.461	1 200		1.258
			1 200	1.258
			1 200	1.258
15/12/2025	14:31:06.624	1 780		1.254
			1 780	1.254
			1 780	1.254
15/12/2025	14:28:13.548	5 209		1.254
			200	1.254
			5 209	1.254
			2 500	1.254
			2 509	1.254
15/12/2025	14:25:06.096	103		1.258
			103	1.258
			103	1.258
15/12/2025	14:17:26.110	50		1.258
			50	1.258
			50	1.258
15/12/2025	14:15:47.614	3 352		1.258
			3 352	1.258
			3 352	1.258
15/12/2025	14:15:33.122	6 000		1.258
			6 000	1.258
			6 000	1.258
15/12/2025	14:14:48.685	80		1.258
			80	1.258
			80	1.258
15/12/2025	14:14:48.227	11		1.258
			11	1.258
			11	1.258
15/12/2025	14:14:14.698	1 000		1.258
			1 000	1.258
			1 000	1.258
15/12/2025	14:13:32.999	6 000		1.258
			6 000	1.258
			6 000	1.258
15/12/2025	14:13:04.892	14 000		1.258
			14 000	1.258
			14 000	1.258
15/12/2025	14:12:58.401	19 500		1.258
			4 000	1.258
			19 500	1.258
			10 000	1.258
			3 000	1.258
			2 500	1.258
15/12/2025	14:12:38.909	6 000		1.256
			6 000	1.256
			6 000	1.256
15/12/2025	14:12:12.309	6 000		1.256
			6 000	1.256
			6 000	1.256
15/12/2025	14:11:46.932	6 000		1.256
			6 000	1.256
			6 000	1.256
15/12/2025	14:11:43.968	6 000		1.256
			4 100	1.256
			1 500	1.256
			6 000	1.256
			400	1.256
15/12/2025	14:11:11.504	290		1.256
			290	1.256
			290	1.256
15/12/2025	14:10:02.829	3 400		1.254
			3 400	1.254
			1 900	1.254
			1 500	1.254
15/12/2025	14:09:31.498	2 500		1.254
			2 500	1.254
			2 500	1.254
15/12/2025	14:08:42.893	1 000		1.25
			1 000	1.25
			1 000	1.25
15/12/2025	14:05:44.972	4 460		1.254
			4 460	1.254
			60	1.254
			4 400	1.254
15/12/2025	14:05:33.660	50		1.248
			50	1.248
			50	1.248
15/12/2025	14:01:53.452	4 400		1.254
			4 400	1.254
			4 400	1.254
15/12/2025	14:00:51.716	600		1.254
			600	1.254
			600	1.254
15/12/2025	14:00:12.243	13 750		1.254
			13 750	1.254
			3 000	1.254
			3 000	1.254
			2 000	1.254
			5 750	1.254
15/12/2025	13:59:06.622	222		1.254
			100	1.254
			122	1.254
			222	1.254
15/12/2025	13:58:50.378	12 278		1.25
			6 278	1.25
			12 278	1.25
			1 000	1.25
			5 000	1.25
15/12/2025	13:58:33.193	26 000		1.25
			26 000	1.25
			26 000	1.25
15/12/2025	13:57:52.075	6 000		1.248
			6 000	1.248
			6 000	1.248
15/12/2025	13:57:38.573	50		1.248
			50	1.248
			50	1.248
15/12/2025	13:57:12.387	9 002		1.248
			9 002	1.248
			9 002	1.248
15/12/2025	13:57:04.202	9 002		1.248
			3 000	1.248
			9 002	1.248
			6 002	1.248
15/12/2025	13:56:50.813	8 250		1.246
			8 250	1.246
			2 250	1.246
			6 000	1.246
15/12/2025	13:56:47.111	700		1.244
			700	1.244
			700	1.244
15/12/2025	13:56:16.372	50		1.244
			50	1.244
			50	1.244
15/12/2025	13:54:54.309	5 000		1.236
			5 000	1.236
			5 000	1.236
15/12/2025	13:54:33.515	5 000		1.24
			5 000	1.24
			5 000	1.24
15/12/2025	13:54:30.113	1 500		1.24
			1 500	1.24
			1 500	1.24
15/12/2025	13:54:12.585	6 000		1.242
			6 000	1.242
			6 000	1.242
15/12/2025	13:54:06.216	6 000		1.24
			6 000	1.24
			6 000	1.24
15/12/2025	13:53:51.212	6 000		1.24
			6 000	1.24
			6 000	1.24
15/12/2025	13:53:48.862	2 000		1.24
			2 000	1.24
			2 000	1.24
15/12/2025	13:53:18.947	6 000		1.24
			6 000	1.24
			6 000	1.24
15/12/2025	13:53:00.347	6 000		1.24
			6 000	1.24
			6 000	1.24
15/12/2025	13:51:45.993	600		1.24
			600	1.24
			600	1.24
15/12/2025	13:51:25.878	1 000		1.24
			1 000	1.24
			1 000	1.24
15/12/2025	13:51:07.476	50		1.236
			50	1.236
			50	1.236
15/12/2025	13:48:02.116	6 000		1.24
			1 500	1.24
			4 500	1.24
			6 000	1.24
15/12/2025	13:47:16.005	1 500		1.234
			1 500	1.234
			1 000	1.234
			500	1.234
15/12/2025	13:45:24.064	800		1.232
			430	1.232
			800	1.232
			370	1.232
15/12/2025	13:45:23.943	2 500		1.234
			2 500	1.234
			2 500	1.234

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 566.00
Ask: 1 568.00
Volume: 42 900
-3.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 18:47:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice