Tradegate BSX

DroneShield Limited

846

557

1.864

Date	Time	Volume	Order Volume	Price
22/05/2026	21:58:32.264	2 500		1.864
			2 500	1.864
			2 500	1.864
22/05/2026	21:56:15.981	1 427		1.855
			1 427	1.855
			1 427	1.855
22/05/2026	21:54:11.023	1 000		1.8585
			1 000	1.8585
			1 000	1.8585
22/05/2026	21:53:20.953	250		1.8555
			250	1.8555
			250	1.8555
22/05/2026	21:52:33.392	2 500		1.8555
			2 500	1.8555
			2 500	1.8555
22/05/2026	21:51:40.743	270		1.8555
			270	1.8555
			270	1.8555
22/05/2026	21:50:02.985	6 250		1.8585
			6 250	1.8585
			6 250	1.8585
22/05/2026	21:43:07.017	1 000		1.8585
			1 000	1.8585
			1 000	1.8585
22/05/2026	21:40:04.173	500		1.8555
			500	1.8555
			500	1.8555
22/05/2026	21:40:04.107	500		1.855
			500	1.855
			500	1.855
22/05/2026	21:35:25.332	300		1.8585
			300	1.8585
			300	1.8585
22/05/2026	21:34:19.126	100		1.85
			100	1.85
			100	1.85
22/05/2026	21:33:29.611	2 000		1.85
			2 000	1.85
			2 000	1.85
22/05/2026	21:33:10.844	650		1.85
			650	1.85
			650	1.85
22/05/2026	21:29:43.963	3 000		1.8585
			500	1.8585
			2 500	1.8585
			3 000	1.8585
22/05/2026	21:27:43.598	677		1.8545
			500	1.8545
			677	1.8545
			177	1.8545
22/05/2026	21:26:36.067	4 893		1.85
			4 893	1.85
			4 893	1.85
22/05/2026	21:21:25.156	1 000		1.853
			1 000	1.853
			1 000	1.853
22/05/2026	21:21:19.553	166		1.8585
			166	1.8585
			166	1.8585
22/05/2026	21:18:08.552	807		1.8585
			807	1.8585
			807	1.8585
22/05/2026	21:16:13.393	3		1.85
			3	1.85
			3	1.85
22/05/2026	21:14:34.140	3 000		1.85
			3 000	1.85
			3 000	1.85
22/05/2026	21:13:48.317	300		1.864
			300	1.864
			300	1.864
22/05/2026	21:13:11.443	8 612		1.85
			8 612	1.85
			4 612	1.85
			4 000	1.85
22/05/2026	21:08:48.249	500		1.85
			400	1.85
			100	1.85
			500	1.85
22/05/2026	21:07:58.721	3 000		1.85
			1 500	1.85
			300	1.85
			3 000	1.85
			15	1.85
			185	1.85
			1 000	1.85
22/05/2026	21:02:46.876	4 811		1.85
			1 086	1.85
			100	1.85
			3 000	1.85
			25	1.85
			1 001	1.85
			249	1.85
			561	1.85
			1 500	1.85
			400	1.85
			200	1.85
			1 500	1.85
22/05/2026	21:02:30.985	8 000		1.797
			8 000	1.797
			500	1.797
			1 000	1.797
			2 000	1.797
			1 000	1.797
			2 500	1.797
			1 000	1.797
22/05/2026	21:01:47.532	10 454		1.8555
			10 454	1.8555
			10 454	1.8555
22/05/2026	21:00:58.958	9 833		1.856
			9 833	1.856
			9 833	1.856
22/05/2026	21:00:33.442	500		1.856
			500	1.856
			500	1.856
22/05/2026	21:00:14.144	10 000		1.856
			10 000	1.856
			10 000	1.856
22/05/2026	20:58:38.377	5 000		1.856
			2 700	1.856
			2 000	1.856
			5 000	1.856
			300	1.856
22/05/2026	20:53:52.557	200		1.8555
			200	1.8555
			200	1.8555
22/05/2026	20:47:28.346	50		1.8585
			50	1.8585
			50	1.8585
22/05/2026	20:42:09.023	1		1.8585
			1	1.8585
			1	1.8585
22/05/2026	20:41:43.114	38		1.8585
			38	1.8585
			38	1.8585
22/05/2026	20:36:14.090	6 500		1.8585
			6 500	1.8585
			6 500	1.8585
22/05/2026	20:33:52.159	14		1.8555
			14	1.8555
			14	1.8555
22/05/2026	20:30:50.720	20		1.8555
			20	1.8555
			20	1.8555
22/05/2026	20:30:09.885	20		1.8585
			20	1.8585
			20	1.8585
22/05/2026	20:29:52.940	15		1.8585
			15	1.8585
			15	1.8585
22/05/2026	20:28:16.279	250		1.8555
			250	1.8555
			250	1.8555
22/05/2026	20:14:54.419	1 000		1.8585
			1 000	1.8585
			1 000	1.8585
22/05/2026	20:11:43.745	441		1.8535
			441	1.8535
			441	1.8535
22/05/2026	20:11:22.607	6 559		1.8585
			6 559	1.8585
			6 559	1.8585
22/05/2026	20:05:52.538	300		1.8535
			300	1.8535
			300	1.8535
22/05/2026	20:05:43.236	26		1.8585
			26	1.8585
			26	1.8585
22/05/2026	20:03:50.962	220		1.8585
			220	1.8585
			220	1.8585
22/05/2026	20:01:15.190	1 500		1.8585
			1 500	1.8585
			500	1.8585
			1 000	1.8585
22/05/2026	19:53:48.894	850		1.8585
			850	1.8585
			850	1.8585
22/05/2026	19:52:17.915	300		1.8585
			300	1.8585
			300	1.8585
22/05/2026	19:48:09.135	200		1.8585
			200	1.8585
			200	1.8585
22/05/2026	19:47:18.251	1 000		1.8535
			1 000	1.8535
			1 000	1.8535
22/05/2026	19:38:25.813	120		1.8585
			120	1.8585
			120	1.8585
22/05/2026	19:37:21.079	248		1.8535
			248	1.8535
			248	1.8535
22/05/2026	19:30:56.201	10 000		1.8585
			10 000	1.8585
			10 000	1.8585
22/05/2026	19:28:28.054	5 000		1.8585
			300	1.8585
			4 700	1.8585
			5 000	1.8585
22/05/2026	19:27:31.281	5 000		1.859
			5 000	1.859
			5 000	1.859
22/05/2026	19:26:30.777	3		1.8525
			3	1.8525
			3	1.8525
22/05/2026	19:25:57.956	1		1.859
			1	1.859
			1	1.859
22/05/2026	19:24:30.267	1		1.859
			1	1.859
			1	1.859
22/05/2026	19:24:14.099	15		1.8525
			15	1.8525
			15	1.8525
22/05/2026	19:23:29.411	1 614		1.859
			1 614	1.859
			1 614	1.859
22/05/2026	19:22:26.348	400		1.859
			400	1.859
			400	1.859
22/05/2026	19:22:04.514	1 000		1.8525
			30	1.8525
			1 000	1.8525
			970	1.8525
22/05/2026	19:20:26.506	1 000		1.859
			1 000	1.859
			1 000	1.859
22/05/2026	19:19:45.007	1 000		1.8555
			1 000	1.8555
			1 000	1.8555
22/05/2026	19:17:39.776	5 000		1.8555
			5 000	1.8555
			5 000	1.8555
22/05/2026	19:17:07.739	5 000		1.8555
			5 000	1.8555
			5 000	1.8555
22/05/2026	19:16:25.193	1 000		1.8555
			700	1.8555
			1 000	1.8555
			300	1.8555
22/05/2026	19:12:39.996	322		1.86
			2	1.86
			320	1.86
			322	1.86
22/05/2026	19:08:18.256	200		1.855
			50	1.855
			200	1.855
			150	1.855
22/05/2026	19:06:18.836	400		1.8635
			300	1.8635
			100	1.8635
			400	1.8635
22/05/2026	19:06:13.044	50		1.8635
			50	1.8635
			50	1.8635
22/05/2026	19:03:22.317	4 000		1.8555
			4 000	1.8555
			2 000	1.8555
			2 000	1.8555
22/05/2026	19:01:57.372	3 780		1.8575
			1 000	1.8575
			2 780	1.8575
			3 780	1.8575
22/05/2026	19:00:35.359	25		1.869
			25	1.869
			25	1.869
22/05/2026	18:59:57.173	400		1.8555
			99	1.8555
			400	1.8555
			301	1.8555
22/05/2026	18:57:38.616	267		1.869
			267	1.869
			267	1.869
22/05/2026	18:54:41.457	649		1.869
			649	1.869
			349	1.869
			300	1.869
22/05/2026	18:49:40.555	3		1.869
			3	1.869
			3	1.869
22/05/2026	18:47:59.054	90		1.857
			90	1.857
			90	1.857
22/05/2026	18:45:59.397	434		1.8565
			434	1.8565
			434	1.8565
22/05/2026	18:43:11.828	300		1.8555
			300	1.8555
			300	1.8555
22/05/2026	18:42:19.002	130		1.8555
			130	1.8555
			130	1.8555
22/05/2026	18:41:19.499	2 000		1.8575
			778	1.8575
			2 000	1.8575
			1 222	1.8575
22/05/2026	18:37:19.494	3		1.869
			3	1.869
			3	1.869
22/05/2026	18:26:01.485	1 400		1.868
			1 000	1.868
			400	1.868
			1 400	1.868
22/05/2026	18:21:49.558	4 616		1.86
			4 616	1.86
			4 616	1.86
22/05/2026	18:19:29.388	13 301		1.8625
			13 000	1.8625
			13 301	1.8625
			301	1.8625
22/05/2026	18:19:07.468	100		1.869
			100	1.869
			100	1.869
22/05/2026	18:18:22.620	260		1.8625
			260	1.8625
			260	1.8625
22/05/2026	18:15:54.602	1 000		1.869
			1 000	1.869
			1 000	1.869
22/05/2026	18:15:42.290	120		1.8625
			120	1.8625
			120	1.8625
22/05/2026	18:10:56.400	6		1.869
			6	1.869
			6	1.869
22/05/2026	18:09:57.808	100		1.8625
			100	1.8625
			100	1.8625
22/05/2026	18:00:33.048	3 000		1.869
			3 000	1.869
			2 700	1.869
			300	1.869
22/05/2026	17:53:31.125	170		1.8625
			170	1.8625
			170	1.8625
22/05/2026	17:47:43.636	529		1.8625
			529	1.8625
			529	1.8625
22/05/2026	17:47:40.371	1 947		1.8625
			300	1.8625
			1 947	1.8625
			1 647	1.8625
22/05/2026	17:40:21.693	200		1.8625
			200	1.8625
			200	1.8625
22/05/2026	17:40:14.188	500		1.869
			500	1.869
			500	1.869
22/05/2026	17:38:55.863	267		1.869
			267	1.869
			267	1.869
22/05/2026	17:37:42.333	2 750		1.869
			2 750	1.869
			2 750	1.869
22/05/2026	17:37:25.609	6		1.869
			6	1.869
			6	1.869
22/05/2026	17:35:28.077	640		1.869
			300	1.869
			340	1.869
			640	1.869
22/05/2026	17:34:31.028	120		1.8625
			120	1.8625
			120	1.8625
22/05/2026	17:32:41.020	1 200		1.8625
			1 200	1.8625
			1 200	1.8625
22/05/2026	17:32:06.615	4 000		1.8625
			1 287	1.8625
			300	1.8625
			2 413	1.8625
			4 000	1.8625
22/05/2026	17:31:02.658	500		1.864
			500	1.864
			500	1.864
22/05/2026	17:27:04.393	5		1.869
			5	1.869
			5	1.869
22/05/2026	17:26:10.945	300		1.869
			300	1.869
			300	1.869
22/05/2026	17:25:30.091	400		1.869
			400	1.869
			400	1.869
22/05/2026	17:24:48.220	10		1.8625
			10	1.8625
			10	1.8625
22/05/2026	17:21:30.143	2 000		1.8625
			2 000	1.8625
			2 000	1.8625
22/05/2026	17:20:23.544	2 504		1.8625
			2 504	1.8625
			2 504	1.8625
22/05/2026	17:18:47.277	2 000		1.8625
			2 000	1.8625
			2 000	1.8625
22/05/2026	17:15:20.639	400		1.869
			400	1.869
			400	1.869
22/05/2026	17:14:59.080	3 000		1.8625
			500	1.8625
			2 500	1.8625
			3 000	1.8625
22/05/2026	17:13:59.268	803		1.869
			500	1.869
			303	1.869
			803	1.869
22/05/2026	17:12:15.474	1 000		1.8625
			1 000	1.8625
			1 000	1.8625
22/05/2026	17:10:55.356	7 770		1.865
			7 770	1.865
			7 270	1.865
			500	1.865
22/05/2026	17:09:08.075	80		1.868
			80	1.868
			80	1.868
22/05/2026	17:08:22.170	1 500		1.868
			1 000	1.868
			1 500	1.868
			500	1.868
22/05/2026	17:05:13.944	475		1.869
			475	1.869
			75	1.869
			400	1.869
22/05/2026	17:04:38.657	2 500		1.865
			2 500	1.865
			2 000	1.865
			500	1.865
22/05/2026	17:01:15.471	5		1.865
			5	1.865
			5	1.865
22/05/2026	17:01:00.164	110		1.869
			110	1.869
			110	1.869
22/05/2026	17:00:37.421	100		1.869
			100	1.869
			100	1.869
22/05/2026	16:56:25.393	65		1.869
			65	1.869
			65	1.869
22/05/2026	16:56:03.721	475		1.869
			475	1.869
			475	1.869
22/05/2026	16:55:57.074	1		1.869
			1	1.869
			1	1.869
22/05/2026	16:52:45.499	1 000		1.869
			1 000	1.869
			1 000	1.869
22/05/2026	16:49:32.034	500		1.8695
			500	1.8695
			100	1.8695
			400	1.8695
22/05/2026	16:48:19.534	75		1.864
			75	1.864
			75	1.864
22/05/2026	16:47:54.295	1 300		1.864
			1 300	1.864
			1 300	1.864
22/05/2026	16:43:28.306	910		1.8715
			910	1.8715
			910	1.8715
22/05/2026	16:41:47.139	1 060		1.864
			1 060	1.864
			260	1.864
			800	1.864
22/05/2026	16:41:16.135	2 000		1.8695
			500	1.8695
			1 000	1.8695
			500	1.8695
			2 000	1.8695
22/05/2026	16:40:38.481	1		1.8695
			1	1.8695
			1	1.8695
22/05/2026	16:39:59.949	1		1.864
			1	1.864
			1	1.864
22/05/2026	16:39:30.835	1		1.864
			1	1.864
			1	1.864
22/05/2026	16:26:42.969	16		1.872
			16	1.872
			16	1.872
22/05/2026	16:25:37.960	1 342		1.864
			1 342	1.864
			342	1.864
			500	1.864
			500	1.864
22/05/2026	16:20:58.303	5		1.864
			5	1.864
			5	1.864
22/05/2026	16:20:25.005	800		1.864
			800	1.864
			800	1.864
22/05/2026	16:20:00.492	5		1.872
			5	1.872
			5	1.872
22/05/2026	16:19:00.688	1 750		1.872
			1 250	1.872
			500	1.872
			1 750	1.872
22/05/2026	16:17:23.872	3 011		1.8665
			1 711	1.8665
			800	1.8665
			3 011	1.8665
			500	1.8665
22/05/2026	16:16:54.077	138		1.87
			138	1.87
			138	1.87
22/05/2026	16:14:39.223	1 000		1.876
			1 000	1.876
			1 000	1.876
22/05/2026	16:13:36.157	7 000		1.8665
			950	1.8665
			7 000	1.8665
			6 050	1.8665
22/05/2026	16:13:14.223	15 000		1.87
			15 000	1.87
			15 000	1.87
22/05/2026	16:13:11.034	15 250		1.87
			9 000	1.87
			1 250	1.87
			5 000	1.87
			9 050	1.87
			6 200	1.87
22/05/2026	16:12:25.122	18 800		1.865
			18 800	1.865
			13 000	1.865
			800	1.865
			5 000	1.865
22/05/2026	16:07:03.015	30		1.866
			30	1.866
			30	1.866
22/05/2026	16:06:47.044	100		1.866
			100	1.866
			100	1.866
22/05/2026	16:05:38.510	50		1.866
			50	1.866
			50	1.866
22/05/2026	16:05:00.623	3		1.8565
			3	1.8565
			3	1.8565
22/05/2026	16:04:59.582	90		1.8565
			90	1.8565
			90	1.8565
22/05/2026	16:04:50.966	4		1.866
			4	1.866
			4	1.866
22/05/2026	16:03:33.397	3 200		1.8585
			3 200	1.8585
			1 700	1.8585
			1 500	1.8585
22/05/2026	16:01:19.898	54		1.867
			54	1.867
			54	1.867
22/05/2026	16:01:13.193	1 061		1.8565
			1 061	1.8565
			61	1.8565
			1 000	1.8565
22/05/2026	16:01:05.014	25		1.8565
			25	1.8565
			25	1.8565
22/05/2026	16:00:02.970	3		1.8685
			3	1.8685
			3	1.8685
22/05/2026	15:59:09.643	1 347		1.8565
			1 347	1.8565
			547	1.8565
			800	1.8565
22/05/2026	15:58:38.775	2 674		1.8675
			300	1.8675
			1 374	1.8675
			2 674	1.8675
			500	1.8675
			500	1.8675
22/05/2026	15:56:41.447	210		1.8605
			210	1.8605
			210	1.8605
22/05/2026	15:55:12.447	115		1.871
			115	1.871
			115	1.871
22/05/2026	15:54:41.697	2 000		1.8605
			300	1.8605
			1 000	1.8605
			2 000	1.8605
			700	1.8605
22/05/2026	15:53:33.778	3 251		1.8625
			1 000	1.8625
			2 251	1.8625
			3 251	1.8625
22/05/2026	15:53:17.046	150		1.871
			150	1.871
			150	1.871
22/05/2026	15:52:25.269	11		1.871
			11	1.871
			11	1.871
22/05/2026	15:51:15.569	10		1.8625
			10	1.8625
			10	1.8625
22/05/2026	15:50:56.291	609		1.8625
			609	1.8625
			609	1.8625
22/05/2026	15:50:07.545	5 000		1.871
			5 000	1.871
			5 000	1.871
22/05/2026	15:49:28.189	1 000		1.8715
			1 000	1.8715
			1 000	1.8715
22/05/2026	15:48:54.373	1 000		1.8715
			1 000	1.8715
			1 000	1.8715
22/05/2026	15:41:00.388	9 100		1.8715
			8 800	1.8715
			300	1.8715
			9 100	1.8715
22/05/2026	15:40:28.607	216		1.859
			216	1.859
			216	1.859
22/05/2026	15:33:41.938	2 100		1.8575
			2 100	1.8575
			500	1.8575
			1 600	1.8575
22/05/2026	15:33:31.119	3 900		1.8595
			3 900	1.8595
			100	1.8595
			2 500	1.8595
			300	1.8595
			1 000	1.8595
22/05/2026	15:33:00.815	4 000		1.8715
			4 000	1.8715
			2 500	1.8715
			1 500	1.8715
22/05/2026	15:32:14.026	200		1.8715
			200	1.8715
			200	1.8715
22/05/2026	15:30:12.835	7 700		1.8715
			7 700	1.8715
			7 700	1.8715
22/05/2026	15:30:00.713	3		1.8715
			3	1.8715
			3	1.8715
22/05/2026	15:29:54.831	540		1.8795
			540	1.8795
			540	1.8795
22/05/2026	15:29:33.655	4		1.8795
			4	1.8795
			4	1.8795
22/05/2026	15:29:33.065	2 657		1.8795
			357	1.8795
			1 500	1.8795
			2 657	1.8795
			800	1.8795
22/05/2026	15:25:22.354	250		1.8795
			250	1.8795
			250	1.8795
22/05/2026	15:24:53.634	150		1.8715
			150	1.8715
			150	1.8715
22/05/2026	15:24:40.180	5 199		1.8715
			4 399	1.8715
			800	1.8715
			5 199	1.8715
22/05/2026	15:16:20.552	26		1.8715
			26	1.8715
			26	1.8715
22/05/2026	15:16:07.444	200		1.8715
			200	1.8715
			200	1.8715
22/05/2026	15:15:56.744	260		1.8795
			260	1.8795
			260	1.8795
22/05/2026	15:11:57.403	10		1.8795
			10	1.8795
			10	1.8795
22/05/2026	15:08:06.149	4 000		1.8795
			4 000	1.8795
			4 000	1.8795
22/05/2026	15:07:33.768	1 000		1.879
			1 000	1.879
			1 000	1.879
22/05/2026	15:07:33.691	4 000		1.879
			4 000	1.879
			4 000	1.879
22/05/2026	15:04:46.035	80		1.873
			80	1.873
			80	1.873
22/05/2026	15:03:14.115	150		1.879
			150	1.879
			150	1.879
22/05/2026	15:02:10.439	5 500		1.8795
			5 500	1.8795
			5 500	1.8795
22/05/2026	15:02:10.345	9 500		1.8795
			9 500	1.8795
			9 500	1.8795
22/05/2026	14:59:49.267	2 070		1.874
			2 070	1.874
			2 070	1.874
22/05/2026	14:58:20.855	550		1.8725
			550	1.8725
			550	1.8725
22/05/2026	14:57:48.808	7 128		1.8795
			5 241	1.8795
			1 887	1.8795
			7 128	1.8795
22/05/2026	14:57:29.067	2 500		1.879
			2 500	1.879
			2 500	1.879
22/05/2026	14:56:25.971	150		1.8725
			150	1.8725
			150	1.8725
22/05/2026	14:56:24.456	2 100		1.8795
			1 700	1.8795
			400	1.8795
			2 100	1.8795
22/05/2026	14:56:24.352	2 900		1.877
			400	1.877
			2 500	1.877
			2 900	1.877
22/05/2026	14:52:07.894	426		1.874
			426	1.874
			426	1.874
22/05/2026	14:51:49.268	500		1.874
			500	1.874
			500	1.874
22/05/2026	14:44:59.348	50		1.8745
			50	1.8745
			50	1.8745
22/05/2026	14:44:27.208	3 500		1.8695
			800	1.8695
			26	1.8695
			2 674	1.8695
			3 500	1.8695
22/05/2026	14:40:26.413	250		1.8745
			250	1.8745
			250	1.8745
22/05/2026	14:39:13.356	2 090		1.8745
			2 087	1.8745
			3	1.8745
			2 090	1.8745
22/05/2026	14:33:17.553	9		1.8745
			9	1.8745
			9	1.8745
22/05/2026	14:32:22.720	1 300		1.8695
			1 300	1.8695
			1 300	1.8695
22/05/2026	14:30:18.181	213		1.8695
			213	1.8695
			213	1.8695
22/05/2026	14:27:31.060	1 500		1.874
			1 230	1.874
			270	1.874
			1 500	1.874
22/05/2026	14:27:28.708	1 200		1.8695
			1 200	1.8695
			1 200	1.8695
22/05/2026	14:24:29.439	20		1.8745
			20	1.8745
			20	1.8745
22/05/2026	14:23:13.355	35		1.8745
			35	1.8745
			35	1.8745
22/05/2026	14:21:28.344	27		1.8745
			27	1.8745
			27	1.8745
22/05/2026	14:20:17.510	50		1.8745
			50	1.8745
			50	1.8745
22/05/2026	14:19:49.419	420		1.8695
			420	1.8695
			420	1.8695
22/05/2026	14:19:02.035	300		1.8745
			300	1.8745
			300	1.8745
22/05/2026	14:18:06.154	267		1.878
			267	1.878
			267	1.878
22/05/2026	14:16:46.246	530		1.878
			530	1.878
			530	1.878
22/05/2026	14:16:37.156	1 550		1.878
			1 550	1.878
			1 550	1.878
22/05/2026	14:13:13.621	1 000		1.8725
			276	1.8725
			1 000	1.8725
			724	1.8725
22/05/2026	14:12:10.691	100		1.879
			100	1.879
			100	1.879
22/05/2026	14:11:49.502	382		1.879
			382	1.879
			382	1.879
22/05/2026	14:10:19.970	3		1.8725
			3	1.8725
			3	1.8725
22/05/2026	14:09:48.988	54		1.879
			54	1.879
			54	1.879
22/05/2026	14:06:38.249	160		1.8795
			160	1.8795
			160	1.8795
22/05/2026	14:04:44.909	750		1.8795
			750	1.8795
			750	1.8795
22/05/2026	14:00:46.523	1 200		1.8795
			1 200	1.8795
			1 200	1.8795
22/05/2026	14:00:14.414	600		1.8735
			600	1.8735
			600	1.8735
22/05/2026	13:59:39.101	5 000		1.8795
			800	1.8795
			500	1.8795
			5 000	1.8795
			3 700	1.8795
22/05/2026	13:58:24.606	36		1.8725
			36	1.8725
			36	1.8725
22/05/2026	13:50:58.246	1		1.8785
			1	1.8785
			1	1.8785
22/05/2026	13:50:21.405	800		1.8785
			500	1.8785
			300	1.8785
			800	1.8785
22/05/2026	13:49:48.158	4		1.8725
			4	1.8725
			4	1.8725
22/05/2026	13:49:28.292	200		1.8775
			200	1.8775
			200	1.8775
22/05/2026	13:48:19.120	100		1.882
			100	1.882
			100	1.882
22/05/2026	13:47:54.131	6 000		1.8765
			6 000	1.8765
			6 000	1.8765
22/05/2026	13:47:48.519	5 000		1.8765
			4 200	1.8765
			800	1.8765
			5 000	1.8765
22/05/2026	13:47:45.421	5 000		1.8765
			500	1.8765
			5 000	1.8765
			4 000	1.8765
			500	1.8765
22/05/2026	13:45:58.075	300		1.8765
			300	1.8765
			300	1.8765
22/05/2026	13:43:01.604	1 000		1.8835
			1 000	1.8835
			1 000	1.8835
22/05/2026	13:39:50.830	1		1.884
			1	1.884
			1	1.884
22/05/2026	13:39:37.276	119		1.884
			40	1.884
			79	1.884
			119	1.884
22/05/2026	13:37:23.702	110		1.8775
			110	1.8775
			110	1.8775
22/05/2026	13:34:39.268	1 000		1.884
			1 000	1.884
			600	1.884
			400	1.884
22/05/2026	13:34:05.145	40		1.884
			40	1.884
			40	1.884
22/05/2026	13:33:43.043	395		1.884
			395	1.884
			395	1.884
22/05/2026	13:29:52.675	3 000		1.884
			3 000	1.884
			2 100	1.884
			500	1.884
			400	1.884
22/05/2026	13:28:36.406	13 000		1.8775
			13 000	1.8775
			1 500	1.8775
			11 500	1.8775
22/05/2026	13:28:07.550	750		1.8775
			500	1.8775
			250	1.8775
			750	1.8775
22/05/2026	13:26:55.518	1 000		1.8775
			1 000	1.8775
			800	1.8775
			200	1.8775
22/05/2026	13:21:04.880	500		1.884
			500	1.884
			500	1.884
22/05/2026	13:19:47.694	200		1.8775
			200	1.8775
			200	1.8775
22/05/2026	13:18:27.927	1 000		1.8775
			1 000	1.8775
			1 000	1.8775
22/05/2026	13:15:12.853	5		1.884
			5	1.884
			5	1.884
22/05/2026	13:13:14.568	5 000		1.884
			150	1.884
			500	1.884
			3 850	1.884
			5 000	1.884
			500	1.884
22/05/2026	13:11:26.430	150		1.8775
			150	1.8775
			150	1.8775
22/05/2026	13:07:08.537	1 500		1.8775
			1 500	1.8775
			1 500	1.8775
22/05/2026	13:05:16.914	2 000		1.8775
			2 000	1.8775
			2 000	1.8775
22/05/2026	13:04:41.830	1 500		1.86
			1 500	1.86
			1 500	1.86
22/05/2026	13:04:38.874	14 500		1.86
			1 500	1.86
			500	1.86
			12 200	1.86
			300	1.86
			14 500	1.86
22/05/2026	13:04:27.433	2 500		1.8785
			2 500	1.8785
			2 500	1.8785
22/05/2026	13:04:07.097	500		1.879
			500	1.879
			500	1.879
22/05/2026	13:02:03.033	2 500		1.8785
			2 500	1.8785
			2 500	1.8785
22/05/2026	13:00:51.817	1 000		1.8835
			1 000	1.8835
			1 000	1.8835
22/05/2026	12:59:50.263	2 000		1.8835
			2 000	1.8835
			2 000	1.8835
22/05/2026	12:54:05.998	2 000		1.884
			500	1.884
			2 000	1.884
			1 500	1.884
22/05/2026	12:53:11.581	1 000		1.884
			1 000	1.884
			1 000	1.884
22/05/2026	12:51:14.097	71		1.884
			71	1.884
			71	1.884
22/05/2026	12:49:55.628	1 060		1.884
			1 060	1.884
			790	1.884
			270	1.884
22/05/2026	12:49:53.852	100		1.8755
			100	1.8755
			100	1.8755
22/05/2026	12:45:00.713	165		1.8835
			165	1.8835
			165	1.8835
22/05/2026	12:41:41.671	2 500		1.8835
			500	1.8835
			500	1.8835
			500	1.8835
			2 500	1.8835
			500	1.8835
			500	1.8835
22/05/2026	12:41:39.002	500		1.8755
			500	1.8755
			500	1.8755
22/05/2026	12:37:48.015	50		1.884
			50	1.884
			50	1.884
22/05/2026	12:37:28.300	162		1.8755
			162	1.8755
			162	1.8755
22/05/2026	12:36:26.184	265		1.884
			265	1.884
			265	1.884
22/05/2026	12:33:02.369	1 000		1.8755
			270	1.8755
			730	1.8755
			1 000	1.8755
22/05/2026	12:31:38.228	300		1.8845
			300	1.8845
			300	1.8845
22/05/2026	12:30:54.555	2 000		1.8755
			2 000	1.8755
			500	1.8755
			1 500	1.8755
22/05/2026	12:29:52.398	120		1.8755
			120	1.8755
			120	1.8755
22/05/2026	12:25:39.644	30		1.8845
			30	1.8845
			30	1.8845
22/05/2026	12:21:26.129	5		1.8845
			5	1.8845
			5	1.8845

> >>

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

D-Wave Quantum Inc.

Bid: 25.17 / Ask: 25.24
Volume: 1 839 670
+13.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice