Tradegate BSX

DroneShield Limited

2888

1959

2.295

Date	Time	Volume	Order Volume	Price
09/01/2026	21:02:52.332	40		2.295
			40	2.295
			40	2.295
09/01/2026	21:02:44.039	600		2.295
			600	2.295
			600	2.295
09/01/2026	21:02:10.059	37		2.295
			37	2.295
			37	2.295
09/01/2026	21:02:00.560	2 250		2.295
			2 250	2.295
			2 250	2.295
09/01/2026	21:01:27.546	2 400		2.295
			2 400	2.295
			2 400	2.295
09/01/2026	21:00:17.732	8 039		2.295
			8 039	2.295
			8 039	2.295
09/01/2026	21:00:08.146	14 000		2.295
			4 000	2.295
			10 000	2.295
			14 000	2.295
09/01/2026	20:59:26.897	2 000		2.295
			2 000	2.295
			2 000	2.295
09/01/2026	20:58:34.910	200		2.29
			200	2.29
			200	2.29
09/01/2026	20:56:47.890	50		2.295
			50	2.295
			50	2.295
09/01/2026	20:55:55.378	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	20:55:54.846	900		2.295
			900	2.295
			900	2.295
09/01/2026	20:50:26.649	50 000		2.295
			5 000	2.295
			1 089	2.295
			7 250	2.295
			3 750	2.295
			11 761	2.295
			1 500	2.295
			10 000	2.295
			50 000	2.295
			1 650	2.295
			8 000	2.295
09/01/2026	20:50:07.550	97		2.295
			97	2.295
			97	2.295
09/01/2026	20:49:29.323	970		2.295
			970	2.295
			970	2.295
09/01/2026	20:49:22.241	40		2.29
			40	2.29
			40	2.29
09/01/2026	20:48:30.732	3 000		2.295
			3 000	2.295
			3 000	2.295
09/01/2026	20:48:30.485	440		2.295
			440	2.295
			440	2.295
09/01/2026	20:47:47.906	300		2.295
			300	2.295
			300	2.295
09/01/2026	20:47:47.755	11 000		2.29
			6 500	2.29
			11 000	2.29
			3 000	2.29
			1 500	2.29
09/01/2026	20:47:27.678	150		2.295
			150	2.295
			150	2.295
09/01/2026	20:46:44.837	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	20:45:10.789	217		2.295
			217	2.295
			217	2.295
09/01/2026	20:44:30.587	42		2.295
			42	2.295
			42	2.295
09/01/2026	20:44:05.061	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	20:41:42.041	500		2.295
			500	2.295
			500	2.295
09/01/2026	20:41:19.127	50		2.295
			50	2.295
			50	2.295
09/01/2026	20:38:39.880	5		2.295
			5	2.295
			5	2.295
09/01/2026	20:38:34.159	6		2.295
			6	2.295
			6	2.295
09/01/2026	20:38:17.668	650		2.285
			650	2.285
			650	2.285
09/01/2026	20:38:03.380	120		2.295
			120	2.295
			120	2.295
09/01/2026	20:37:57.048	202		2.295
			202	2.295
			202	2.295
09/01/2026	20:37:06.958	500		2.295
			500	2.295
			500	2.295
09/01/2026	20:36:36.898	25		2.285
			25	2.285
			25	2.285
09/01/2026	20:33:17.750	1 000		2.285
			20	2.285
			980	2.285
			1 000	2.285
09/01/2026	20:32:39.996	95		2.295
			95	2.295
			95	2.295
09/01/2026	20:32:39.695	3 900		2.295
			3 900	2.295
			3 900	2.295
09/01/2026	20:32:38.711	200		2.295
			200	2.295
			200	2.295
09/01/2026	20:32:25.945	1 746		2.295
			1 746	2.295
			1 746	2.295
09/01/2026	20:32:24.779	90		2.295
			90	2.295
			90	2.295
09/01/2026	20:31:52.326	200		2.295
			200	2.295
			200	2.295
09/01/2026	20:31:14.901	43		2.295
			43	2.295
			43	2.295
09/01/2026	20:30:29.392	850		2.295
			850	2.295
			850	2.295
09/01/2026	20:30:26.807	100		2.295
			100	2.295
			100	2.295
09/01/2026	20:28:39.289	10		2.295
			10	2.295
			10	2.295
09/01/2026	20:28:09.349	13 000		2.295
			1 200	2.295
			1 800	2.295
			10 000	2.295
			13 000	2.295
09/01/2026	20:27:26.331	345		2.295
			345	2.295
			345	2.295
09/01/2026	20:27:00.159	5 000		2.295
			5 000	2.295
			3 183	2.295
			1 817	2.295
09/01/2026	20:26:05.122	200		2.285
			200	2.285
			200	2.285
09/01/2026	20:24:43.756	120		2.295
			120	2.295
			120	2.295
09/01/2026	20:23:30.536	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	20:22:55.309	40		2.285
			40	2.285
			40	2.285
09/01/2026	20:22:41.587	880		2.29
			880	2.29
			880	2.29
09/01/2026	20:21:54.856	220		2.295
			220	2.295
			220	2.295
09/01/2026	20:21:19.968	500		2.285
			500	2.285
			500	2.285
09/01/2026	20:20:37.891	400		2.285
			400	2.285
			400	2.285
09/01/2026	20:20:18.906	436		2.285
			436	2.285
			436	2.285
09/01/2026	20:17:30.100	1		2.29
			1	2.29
			1	2.29
09/01/2026	20:17:28.757	200		2.29
			200	2.29
			200	2.29
09/01/2026	20:16:06.190	400		2.29
			400	2.29
			400	2.29
09/01/2026	20:15:34.670	22		2.29
			22	2.29
			22	2.29
09/01/2026	20:15:01.160	3		2.285
			3	2.285
			3	2.285
09/01/2026	20:14:49.293	1		2.29
			1	2.29
			1	2.29
09/01/2026	20:14:47.981	131		2.29
			131	2.29
			131	2.29
09/01/2026	20:14:35.852	50		2.29
			50	2.29
			50	2.29
09/01/2026	20:13:56.922	7		2.295
			7	2.295
			7	2.295
09/01/2026	20:12:56.279	326		2.29
			326	2.29
			326	2.29
09/01/2026	20:12:47.433	10		2.29
			10	2.29
			10	2.29
09/01/2026	20:12:46.532	2 229		2.29
			2 229	2.29
			2 229	2.29
09/01/2026	20:10:44.907	70		2.29
			70	2.29
			70	2.29
09/01/2026	20:09:56.990	333		2.29
			333	2.29
			333	2.29
09/01/2026	20:08:01.827	2 000		2.295
			2 000	2.295
			2 000	2.295
09/01/2026	20:05:16.824	100		2.295
			100	2.295
			100	2.295
09/01/2026	20:04:30.144	2 000		2.285
			2 000	2.285
			2 000	2.285
09/01/2026	20:04:13.802	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	20:02:46.371	436		2.29
			436	2.29
			436	2.29
09/01/2026	20:02:35.900	100		2.29
			100	2.29
			100	2.29
09/01/2026	20:02:00.207	100		2.29
			100	2.29
			100	2.29
09/01/2026	20:01:45.027	9		2.285
			9	2.285
			9	2.285
09/01/2026	20:01:00.617	230		2.29
			230	2.29
			230	2.29
09/01/2026	20:00:03.203	217		2.29
			217	2.29
			217	2.29
09/01/2026	19:58:25.511	142		2.295
			142	2.295
			142	2.295
09/01/2026	19:58:22.215	871		2.295
			100	2.295
			771	2.295
			871	2.295
09/01/2026	19:58:03.740	15		2.285
			15	2.285
			15	2.285
09/01/2026	19:57:30.404	6 550		2.295
			6 550	2.295
			6 550	2.295
09/01/2026	19:56:25.477	86		2.295
			86	2.295
			86	2.295
09/01/2026	19:56:22.743	208		2.295
			208	2.295
			208	2.295
09/01/2026	19:55:51.386	435		2.295
			435	2.295
			435	2.295
09/01/2026	19:54:41.183	2 150		2.295
			2 150	2.295
			2 150	2.295
09/01/2026	19:53:32.765	1 094		2.285
			1 094	2.285
			1 094	2.285
09/01/2026	19:51:58.330	17 084		2.285
			7 250	2.285
			17 084	2.285
			9 834	2.285
09/01/2026	19:49:55.149	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:49:40.129	8 716		2.29
			8 716	2.29
			1 500	2.29
			7 216	2.29
09/01/2026	19:48:58.954	112		2.29
			112	2.29
			112	2.29
09/01/2026	19:48:50.400	1		2.29
			1	2.29
			1	2.29
09/01/2026	19:48:46.237	50		2.29
			50	2.29
			50	2.29
09/01/2026	19:48:39.638	500		2.29
			500	2.29
			500	2.29
09/01/2026	19:48:39.485	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:47:12.444	500		2.29
			500	2.29
			500	2.29
09/01/2026	19:46:48.319	250		2.285
			250	2.285
			250	2.285
09/01/2026	19:45:30.284	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	19:45:22.587	4		2.29
			4	2.29
			4	2.29
09/01/2026	19:45:18.791	220		2.285
			220	2.285
			220	2.285
09/01/2026	19:45:06.581	300		2.285
			300	2.285
			300	2.285
09/01/2026	19:44:33.314	150		2.285
			150	2.285
			150	2.285
09/01/2026	19:44:28.698	1 400		2.285
			1 400	2.285
			1 400	2.285
09/01/2026	19:44:05.108	50		2.29
			50	2.29
			50	2.29
09/01/2026	19:41:56.472	69		2.29
			69	2.29
			69	2.29
09/01/2026	19:41:48.559	44		2.285
			44	2.285
			44	2.285
09/01/2026	19:40:33.347	10 000		2.285
			505	2.285
			1 500	2.285
			10 000	2.285
			543	2.285
			7 452	2.285
09/01/2026	19:40:28.241	8		2.295
			8	2.295
			8	2.295
09/01/2026	19:39:09.278	3 218		2.29
			3 218	2.29
			2 618	2.29
			600	2.29
09/01/2026	19:38:54.312	5 000		2.29
			5 000	2.29
			5 000	2.29
09/01/2026	19:38:01.702	100		2.29
			100	2.29
			100	2.29
09/01/2026	19:37:03.821	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	19:36:42.754	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	19:36:36.589	10 000		2.29
			8 282	2.29
			1 500	2.29
			218	2.29
			10 000	2.29
09/01/2026	19:33:55.003	160		2.285
			160	2.285
			160	2.285
09/01/2026	19:33:12.164	450		2.29
			450	2.29
			450	2.29
09/01/2026	19:32:16.167	1 500		2.29
			1 500	2.29
			1 500	2.29
09/01/2026	19:31:58.823	1		2.295
			1	2.295
			1	2.295
09/01/2026	19:31:39.493	144		2.295
			144	2.295
			144	2.295
09/01/2026	19:30:49.337	50		2.295
			50	2.295
			50	2.295
09/01/2026	19:30:24.773	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:30:05.291	1 500		2.29
			900	2.29
			1 500	2.29
			600	2.29
09/01/2026	19:28:04.997	40		2.295
			40	2.295
			40	2.295
09/01/2026	19:26:22.046	1 500		2.29
			1 500	2.29
			1 500	2.29
09/01/2026	19:26:16.898	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	19:24:58.768	105		2.295
			105	2.295
			105	2.295
09/01/2026	19:23:00.475	1 000		2.295
			150	2.295
			850	2.295
			1 000	2.295
09/01/2026	19:22:40.363	100		2.295
			100	2.295
			100	2.295
09/01/2026	19:22:35.612	750		2.285
			750	2.285
			750	2.285
09/01/2026	19:21:52.011	100		2.295
			100	2.295
			100	2.295
09/01/2026	19:20:05.248	217		2.295
			217	2.295
			217	2.295
09/01/2026	19:19:23.517	10		2.295
			10	2.295
			10	2.295
09/01/2026	19:19:21.838	4 000		2.295
			4 000	2.295
			4 000	2.295
09/01/2026	19:19:16.327	10		2.295
			10	2.295
			10	2.295
09/01/2026	19:19:12.873	1 500		2.29
			1 500	2.29
			500	2.29
			1 000	2.29
09/01/2026	19:19:08.600	30		2.295
			30	2.295
			30	2.295
09/01/2026	19:18:12.025	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:18:03.105	938		2.295
			938	2.295
			938	2.295
09/01/2026	19:17:49.743	2 394		2.285
			2 394	2.285
			594	2.285
			300	2.285
			1 500	2.285
09/01/2026	19:17:31.169	1 650		2.295
			1 650	2.295
			1 650	2.295
09/01/2026	19:16:49.864	5 000		2.295
			5 000	2.295
			5 000	2.295
09/01/2026	19:16:21.053	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:15:25.935	50		2.295
			50	2.295
			50	2.295
09/01/2026	19:14:41.425	500		2.29
			500	2.29
			500	2.29
09/01/2026	19:14:04.891	45		2.285
			45	2.285
			45	2.285
09/01/2026	19:13:59.113	1		2.295
			1	2.295
			1	2.295
09/01/2026	19:13:57.404	224		2.295
			224	2.295
			224	2.295
09/01/2026	19:13:50.969	250		2.295
			250	2.295
			250	2.295
09/01/2026	19:13:26.212	100		2.295
			100	2.295
			100	2.295
09/01/2026	19:11:40.676	871		2.295
			871	2.295
			871	2.295
09/01/2026	19:10:02.977	3 500		2.29
			3 500	2.29
			3 500	2.29
09/01/2026	19:09:56.685	25		2.295
			25	2.295
			25	2.295
09/01/2026	19:09:45.728	1 500		2.295
			1 500	2.295
			1 500	2.295
09/01/2026	19:09:43.517	10		2.295
			10	2.295
			10	2.295
09/01/2026	19:09:16.598	50		2.295
			50	2.295
			50	2.295
09/01/2026	19:09:11.504	100		2.295
			100	2.295
			100	2.295
09/01/2026	19:08:42.051	6 500		2.29
			6 500	2.29
			6 500	2.29
09/01/2026	19:08:34.703	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:07:46.650	210		2.295
			210	2.295
			210	2.295
09/01/2026	19:07:36.422	500		2.295
			500	2.295
			500	2.295
09/01/2026	19:07:00.263	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	19:06:48.816	6		2.295
			6	2.295
			6	2.295
09/01/2026	19:05:58.529	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	19:05:49.399	100		2.295
			100	2.295
			100	2.295
09/01/2026	19:02:38.129	4 000		2.295
			4 000	2.295
			4 000	2.295
09/01/2026	19:01:41.806	50		2.295
			50	2.295
			50	2.295
09/01/2026	19:00:56.741	500		2.29
			500	2.29
			500	2.29
09/01/2026	18:59:13.524	70		2.295
			70	2.295
			70	2.295
09/01/2026	18:57:54.579	200		2.28
			200	2.28
			200	2.28
09/01/2026	18:57:05.106	990		2.295
			990	2.295
			990	2.295
09/01/2026	18:55:09.219	5 000		2.295
			4 000	2.295
			500	2.295
			500	2.295
			5 000	2.295
09/01/2026	18:54:55.918	5		2.295
			5	2.295
			5	2.295
09/01/2026	18:53:49.150	500		2.28
			500	2.28
			500	2.28
09/01/2026	18:52:05.647	700		2.28
			700	2.28
			700	2.28
09/01/2026	18:51:47.630	22		2.295
			22	2.295
			22	2.295
09/01/2026	18:50:41.257	370		2.28
			370	2.28
			370	2.28
09/01/2026	18:50:37.855	50		2.295
			50	2.295
			50	2.295
09/01/2026	18:50:34.198	6		2.295
			6	2.295
			6	2.295
09/01/2026	18:50:27.566	2 600		2.295
			2 600	2.295
			2 600	2.295
09/01/2026	18:50:15.725	430		2.295
			430	2.295
			430	2.295
09/01/2026	18:49:20.317	5 000		2.285
			5 000	2.285
			5 000	2.285
09/01/2026	18:49:00.132	200		2.295
			200	2.295
			200	2.295
09/01/2026	18:48:38.668	1 000		2.28
			1 000	2.28
			500	2.28
			500	2.28
09/01/2026	18:48:10.116	2 500		2.295
			2 500	2.295
			2 500	2.295
09/01/2026	18:47:56.059	150		2.28
			150	2.28
			150	2.28
09/01/2026	18:47:44.443	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	18:45:33.489	50		2.295
			50	2.295
			50	2.295
09/01/2026	18:44:53.058	3 000		2.295
			3 000	2.295
			2 000	2.295
			1 000	2.295
09/01/2026	18:44:27.537	87		2.295
			87	2.295
			87	2.295
09/01/2026	18:44:27.474	25		2.295
			25	2.295
			25	2.295
09/01/2026	18:44:05.264	25		2.295
			25	2.295
			25	2.295
09/01/2026	18:43:45.646	100		2.295
			100	2.295
			100	2.295
09/01/2026	18:43:09.655	220		2.28
			220	2.28
			220	2.28
09/01/2026	18:42:18.586	4 200		2.29
			200	2.29
			4 000	2.29
			2 200	2.29
			2 000	2.29
09/01/2026	18:42:12.355	740		2.295
			740	2.295
			740	2.295
09/01/2026	18:41:37.632	6 322		2.295
			1 888	2.295
			4 434	2.295
			6 322	2.295
09/01/2026	18:41:34.032	20		2.295
			20	2.295
			20	2.295
09/01/2026	18:40:32.209	200		2.295
			200	2.295
			200	2.295
09/01/2026	18:40:14.928	128		2.295
			128	2.295
			128	2.295
09/01/2026	18:39:08.341	80		2.295
			80	2.295
			80	2.295
09/01/2026	18:38:35.447	400		2.295
			400	2.295
			400	2.295
09/01/2026	18:36:41.669	18		2.295
			18	2.295
			18	2.295
09/01/2026	18:36:31.860	23 536		2.295
			7 250	2.295
			16 286	2.295
			23 536	2.295
09/01/2026	18:36:25.218	12 500		2.29
			10 000	2.29
			1 000	2.29
			12 500	2.29
			1 500	2.29
09/01/2026	18:36:11.652	65		2.29
			65	2.29
			65	2.29
09/01/2026	18:36:04.564	160		2.29
			160	2.29
			160	2.29
09/01/2026	18:35:33.063	1 000		2.28
			1 000	2.28
			1 000	2.28
09/01/2026	18:35:21.438	2 000		2.275
			1 500	2.275
			2 000	2.275
			500	2.275
09/01/2026	18:35:21.378	1 100		2.29
			1 100	2.29
			1 100	2.29
09/01/2026	18:34:59.867	11		2.29
			11	2.29
			11	2.29
09/01/2026	18:34:34.587	8 500		2.29
			6 700	2.29
			1 500	2.29
			8 500	2.29
			300	2.29
09/01/2026	18:34:23.906	100		2.29
			100	2.29
			100	2.29
09/01/2026	18:33:54.873	15 107		2.275
			7 000	2.275
			439	2.275
			4 550	2.275
			15 107	2.275
			3 118	2.275
09/01/2026	18:33:50.695	23 770		2.275
			23 770	2.275
			21 882	2.275
			1 888	2.275
09/01/2026	18:33:27.227	48 900		2.28
			38 861	2.28
			8 599	2.28
			48 900	2.28
			400	2.28
			40	2.28
			800	2.28
			200	2.28
09/01/2026	18:33:25.323	39		2.28
			39	2.28
			39	2.28
09/01/2026	18:33:14.696	230		2.285
			230	2.285
			230	2.285
09/01/2026	18:33:06.427	2 100		2.285
			2 100	2.285
			2 100	2.285
09/01/2026	18:31:41.701	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	18:31:32.317	965		2.285
			965	2.285
			965	2.285
09/01/2026	18:31:19.450	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	18:31:08.858	2 800		2.285
			1 500	2.285
			2 800	2.285
			1 300	2.285
09/01/2026	18:30:57.759	130		2.295
			130	2.295
			130	2.295
09/01/2026	18:30:44.474	80		2.295
			80	2.295
			80	2.295
09/01/2026	18:30:22.012	300		2.295
			300	2.295
			300	2.295
09/01/2026	18:30:07.057	1 600		2.285
			1 600	2.285
			1 600	2.285
09/01/2026	18:30:06.728	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	18:29:49.806	13 400		2.285
			400	2.285
			1 000	2.285
			13 400	2.285
			2 000	2.285
			10 000	2.285
09/01/2026	18:29:11.643	3 500		2.295
			300	2.295
			1 500	2.295
			1 700	2.295
			3 500	2.295
09/01/2026	18:28:49.628	21		2.295
			21	2.295
			21	2.295
09/01/2026	18:28:43.075	15		2.285
			15	2.285
			15	2.285
09/01/2026	18:28:11.165	600		2.295
			600	2.295
			600	2.295
09/01/2026	18:26:56.012	4 405		2.285
			4 405	2.285
			4 405	2.285
09/01/2026	18:26:23.142	1 750		2.295
			1 750	2.295
			750	2.295
			1 000	2.295
09/01/2026	18:26:22.553	150		2.295
			150	2.295
			150	2.295
09/01/2026	18:25:57.329	200		2.285
			200	2.285
			200	2.285
09/01/2026	18:25:34.912	200		2.295
			106	2.295
			94	2.295
			200	2.295
09/01/2026	18:25:34.738	18		2.285
			18	2.285
			18	2.285
09/01/2026	18:25:34.710	2 000		2.29
			500	2.29
			2 000	2.29
			1 500	2.29
09/01/2026	18:23:11.765	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	18:22:57.796	10 000		2.285
			4 000	2.285
			1 500	2.285
			2 000	2.285
			780	2.285
			1 720	2.285
			10 000	2.285
09/01/2026	18:22:41.273	500		2.295
			500	2.295
			500	2.295
09/01/2026	18:22:39.048	112		2.295
			112	2.295
			112	2.295
09/01/2026	18:22:24.614	1 000		2.285
			1 000	2.285
			282	2.285
			500	2.285
			218	2.285
09/01/2026	18:20:14.694	200		2.295
			200	2.295
			200	2.295
09/01/2026	18:19:35.866	5 000		2.29
			2 180	2.29
			2 500	2.29
			2 500	2.29
			2 820	2.29
09/01/2026	18:18:56.645	5		2.295
			5	2.295
			5	2.295
09/01/2026	18:18:27.569	120		2.295
			120	2.295
			120	2.295
09/01/2026	18:16:23.225	180		2.285
			180	2.285
			180	2.285
09/01/2026	18:16:09.233	900		2.295
			900	2.295
			900	2.295
09/01/2026	18:14:46.249	400		2.295
			400	2.295
			400	2.295
09/01/2026	18:11:29.458	650		2.295
			650	2.295
			650	2.295
09/01/2026	18:10:52.590	500		2.285
			500	2.285
			500	2.285
09/01/2026	18:09:52.049	285		2.285
			285	2.285
			285	2.285
09/01/2026	18:08:53.305	1 341		2.295
			1 341	2.295
			1 341	2.295
09/01/2026	18:07:25.271	200		2.285
			200	2.285
			200	2.285
09/01/2026	18:06:19.849	3 478		2.295
			3 478	2.295
			3 478	2.295
09/01/2026	18:06:17.007	500		2.295
			500	2.295
			500	2.295
09/01/2026	18:04:48.235	40		2.295
			40	2.295
			40	2.295
09/01/2026	18:04:38.220	200		2.295
			200	2.295
			200	2.295
09/01/2026	18:03:37.579	1 000		2.295
			700	2.295
			1 000	2.295
			300	2.295
09/01/2026	18:03:22.487	140		2.285
			140	2.285
			140	2.285
09/01/2026	18:03:14.567	250		2.295
			250	2.295
			250	2.295
09/01/2026	18:02:45.599	200		2.295
			200	2.295
			200	2.295
09/01/2026	18:02:18.878	348		2.295
			348	2.295
			348	2.295
09/01/2026	18:02:07.110	30		2.295
			30	2.295
			30	2.295
09/01/2026	18:01:39.905	10 000		2.29
			500	2.29
			10 000	2.29
			3 000	2.29
			6 500	2.29
09/01/2026	18:00:23.643	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	17:59:52.352	15		2.29
			15	2.29
			15	2.29
09/01/2026	17:58:53.521	696		2.285
			696	2.285
			696	2.285
09/01/2026	17:58:49.721	800		2.285
			800	2.285
			800	2.285
09/01/2026	17:58:11.176	13 842		2.29
			13 842	2.29
			5 687	2.29
			155	2.29
			8 000	2.29
09/01/2026	17:57:57.280	4 000		2.285
			4 000	2.285
			4 000	2.285
09/01/2026	17:57:02.541	200		2.29
			200	2.29
			200	2.29
09/01/2026	17:56:56.635	4 000		2.285
			4 000	2.285
			4 000	2.285
09/01/2026	17:56:24.785	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	17:56:23.744	500		2.285
			500	2.285
			500	2.285
09/01/2026	17:55:46.910	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	17:55:46.452	100		2.29
			100	2.29
			100	2.29
09/01/2026	17:55:45.865	50		2.29
			50	2.29
			50	2.29
09/01/2026	17:55:12.255	7 000		2.29
			7 000	2.29
			7 000	2.29
09/01/2026	17:54:57.137	850		2.285
			850	2.285
			850	2.285
09/01/2026	17:54:03.016	7 500		2.285
			7 500	2.285
			7 500	2.285
09/01/2026	17:53:58.380	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	17:53:57.373	492		2.285
			492	2.285
			492	2.285
09/01/2026	17:53:51.283	19 420		2.285
			7 000	2.285
			732	2.285
			19 420	2.285
			1 500	2.285
			600	2.285
			1 000	2.285
			1 000	2.285
			700	2.285
			5 000	2.285
			1 888	2.285
09/01/2026	17:53:32.191	1 500		2.285
			1 500	2.285
			1 500	2.285
09/01/2026	17:53:22.231	3 964		2.285
			3 964	2.285
			3 964	2.285
09/01/2026	17:52:54.517	2 219		2.285
			2 219	2.285
			2 219	2.285
09/01/2026	17:52:43.639	700		2.285
			700	2.285
			700	2.285
09/01/2026	17:52:33.159	875		2.285
			875	2.285
			875	2.285
09/01/2026	17:52:31.103	200		2.285
			200	2.285
			200	2.285
09/01/2026	17:52:26.462	400		2.285
			400	2.285
			400	2.285
09/01/2026	17:51:51.355	50		2.285
			50	2.285
			50	2.285
09/01/2026	17:51:43.881	1 750		2.285
			1 750	2.285
			1 750	2.285
09/01/2026	17:51:42.544	2 703		2.28
			2 703	2.28
			2 703	2.28
09/01/2026	17:51:08.249	200		2.285
			200	2.285
			200	2.285
09/01/2026	17:51:04.932	253		2.285
			253	2.285
			253	2.285
09/01/2026	17:50:58.533	190		2.28
			190	2.28
			190	2.28
09/01/2026	17:49:56.858	2 500		2.285
			2 500	2.285
			2 500	2.285
09/01/2026	17:49:52.227	875		2.285
			875	2.285
			875	2.285
09/01/2026	17:49:49.436	180		2.285
			180	2.285
			180	2.285
09/01/2026	17:49:37.952	800		2.28
			800	2.28
			800	2.28
09/01/2026	17:48:26.621	1 750		2.285
			1 750	2.285
			1 750	2.285

> >>

Copyright © 2026 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: 1 891.50
Ask: 1 893.00
Volume: 81 198
+1.50%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2026 @ 21:03:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice