Tradegate BSX

DroneShield Limited

1038

586

2.188

Date	Time	Volume	Order Volume	Price
30/04/2026	21:58:44.460	4 000		2.188
			4 000	2.188
			4 000	2.188
30/04/2026	21:58:34.561	200		2.187
			200	2.187
			200	2.187
30/04/2026	21:53:26.800	2		2.187
			2	2.187
			2	2.187
30/04/2026	21:45:52.792	61		2.187
			61	2.187
			61	2.187
30/04/2026	21:43:00.112	6 000		2.187
			6 000	2.187
			6 000	2.187
30/04/2026	21:42:36.809	5 101		2.181
			5 101	2.181
			5 101	2.181
30/04/2026	21:42:36.708	6 000		2.181
			6 000	2.181
			6 000	2.181
30/04/2026	21:42:28.723	401		2.18
			401	2.18
			401	2.18
30/04/2026	21:40:55.494	200		2.18
			200	2.18
			200	2.18
30/04/2026	21:40:51.895	11 000		2.18
			10 000	2.18
			11 000	2.18
			1 000	2.18
30/04/2026	21:40:22.326	7 399		2.179
			1 000	2.179
			7 399	2.179
			300	2.179
			6 000	2.179
			99	2.179
30/04/2026	21:36:04.863	500		2.158
			500	2.158
			500	2.158
30/04/2026	21:32:50.833	1 500		2.161
			1 000	2.161
			1 500	2.161
			500	2.161
30/04/2026	21:32:05.666	400		2.179
			400	2.179
			400	2.179
30/04/2026	21:26:17.291	195		2.179
			195	2.179
			195	2.179
30/04/2026	21:20:13.710	1 500		2.179
			99	2.179
			1 500	2.179
			218	2.179
			1 183	2.179
30/04/2026	21:11:10.752	380		2.155
			380	2.155
			380	2.155
30/04/2026	21:04:17.626	10		2.179
			10	2.179
			10	2.179
30/04/2026	21:00:08.705	2 599		2.174
			2 500	2.174
			99	2.174
			2 599	2.174
30/04/2026	20:59:37.474	2 500		2.173
			2 500	2.173
			2 500	2.173
30/04/2026	20:59:31.451	2 899		2.173
			2 500	2.173
			99	2.173
			2 899	2.173
			300	2.173
30/04/2026	20:58:12.884	3		2.173
			3	2.173
			3	2.173
30/04/2026	20:56:49.141	100		2.173
			100	2.173
			1	2.173
			99	2.173
30/04/2026	20:31:12.565	1		2.179
			1	2.179
			1	2.179
30/04/2026	20:31:00.941	465		2.15
			300	2.15
			465	2.15
			150	2.15
			15	2.15
30/04/2026	20:30:39.470	2 100		2.179
			601	2.179
			2 100	2.179
			1 000	2.179
			99	2.179
			400	2.179
30/04/2026	20:28:34.510	500		2.163
			500	2.163
			500	2.163
30/04/2026	20:23:20.080	458		2.179
			99	2.179
			59	2.179
			300	2.179
			458	2.179
30/04/2026	20:18:55.179	18		2.169
			18	2.169
			18	2.169
30/04/2026	20:13:16.592	990		2.169
			490	2.169
			500	2.169
			990	2.169
30/04/2026	20:11:52.693	2 500		2.15
			300	2.15
			600	2.15
			400	2.15
			2 500	2.15
			1 200	2.15
30/04/2026	20:09:50.844	200		2.15
			200	2.15
			200	2.15
30/04/2026	20:08:42.964	10		2.179
			10	2.179
			10	2.179
30/04/2026	20:06:08.985	35		2.179
			35	2.179
			35	2.179
30/04/2026	20:03:45.400	100		2.178
			88	2.178
			12	2.178
			100	2.178
30/04/2026	19:55:46.022	450		2.175
			450	2.175
			450	2.175
30/04/2026	19:54:49.389	300		2.161
			300	2.161
			300	2.161
30/04/2026	19:54:49.346	1 000		2.16
			1 000	2.16
			500	2.16
			500	2.16
30/04/2026	19:51:58.979	15		2.162
			15	2.162
			15	2.162
30/04/2026	19:49:53.180	101		2.149
			101	2.149
			101	2.149
30/04/2026	19:45:31.400	500		2.154
			500	2.154
			500	2.154
30/04/2026	19:44:49.812	1 000		2.156
			1 000	2.156
			1 000	2.156
30/04/2026	19:43:17.692	4 000		2.157
			1 000	2.157
			500	2.157
			2 500	2.157
			4 000	2.157
30/04/2026	19:35:11.474	500		2.158
			500	2.158
			500	2.158
30/04/2026	19:30:50.111	700		2.175
			500	2.175
			200	2.175
			700	2.175
30/04/2026	19:28:12.009	2 500		2.167
			1 000	2.167
			2 500	2.167
			1 000	2.167
			500	2.167
30/04/2026	19:24:03.948	1 390		2.15
			1 000	2.15
			390	2.15
			1 390	2.15
30/04/2026	19:21:08.459	35		2.175
			35	2.175
			35	2.175
30/04/2026	19:19:42.848	500		2.154
			500	2.154
			500	2.154
30/04/2026	19:17:40.693	3		2.149
			3	2.149
			3	2.149
30/04/2026	19:17:16.938	10		2.175
			10	2.175
			10	2.175
30/04/2026	19:16:17.014	226		2.175
			226	2.175
			226	2.175
30/04/2026	19:13:47.546	228		2.175
			228	2.175
			228	2.175
30/04/2026	19:12:41.978	1 375		2.175
			325	2.175
			400	2.175
			1 375	2.175
			250	2.175
			400	2.175
30/04/2026	19:09:27.837	23		2.175
			23	2.175
			23	2.175
30/04/2026	19:08:01.777	250		2.149
			250	2.149
			250	2.149
30/04/2026	19:06:17.352	1 000		2.153
			1 000	2.153
			500	2.153
			500	2.153
30/04/2026	19:06:05.682	3 500		2.152
			3 500	2.152
			2 500	2.152
			1 000	2.152
30/04/2026	18:59:44.243	682		2.149
			682	2.149
			682	2.149
30/04/2026	18:57:44.994	400		2.149
			100	2.149
			300	2.149
			400	2.149
30/04/2026	18:53:43.476	1 186		2.151
			1 186	2.151
			1 186	2.151
30/04/2026	18:53:25.139	1 000		2.151
			1 000	2.151
			1 000	2.151
30/04/2026	18:52:24.722	840		2.151
			840	2.151
			840	2.151
30/04/2026	18:50:27.301	500		2.151
			500	2.151
			500	2.151
30/04/2026	18:46:54.233	400		2.151
			400	2.151
			400	2.151
30/04/2026	18:40:29.312	20		2.164
			20	2.164
			20	2.164
30/04/2026	18:40:06.614	26		2.169
			26	2.169
			26	2.169
30/04/2026	18:39:39.426	1 500		2.153
			1 500	2.153
			1 000	2.153
			500	2.153
30/04/2026	18:23:31.881	309		2.151
			309	2.151
			309	2.151
30/04/2026	18:18:31.980	20 000		2.16
			20 000	2.16
			19 500	2.16
			500	2.16
30/04/2026	18:18:08.719	5 000		2.151
			5 000	2.151
			4 750	2.151
			250	2.151
30/04/2026	18:17:50.959	19		2.169
			19	2.169
			19	2.169
30/04/2026	18:11:37.825	5 000		2.152
			5 000	2.152
			5 000	2.152
30/04/2026	18:11:18.933	1 900		2.153
			1 000	2.153
			1 900	2.153
			400	2.153
			500	2.153
30/04/2026	18:11:10.840	21		2.153
			21	2.153
			21	2.153
30/04/2026	18:10:39.847	1 000		2.16
			1 000	2.16
			1 000	2.16
30/04/2026	18:09:06.177	6		2.153
			6	2.153
			6	2.153
30/04/2026	17:55:53.173	1 000		2.152
			1 000	2.152
			1 000	2.152
30/04/2026	17:50:25.169	925		2.153
			400	2.153
			525	2.153
			925	2.153
30/04/2026	17:48:22.029	500		2.145
			500	2.145
			500	2.145
30/04/2026	17:48:05.250	1		2.153
			1	2.153
			1	2.153
30/04/2026	17:47:56.468	1 200		2.145
			1 200	2.145
			1 200	2.145
30/04/2026	17:47:24.275	930		2.15
			930	2.15
			430	2.15
			500	2.15
30/04/2026	17:45:51.057	100		2.153
			100	2.153
			100	2.153
30/04/2026	17:41:20.507	200		2.147
			200	2.147
			200	2.147
30/04/2026	17:41:16.040	200		2.147
			200	2.147
			200	2.147
30/04/2026	17:41:11.616	200		2.147
			200	2.147
			200	2.147
30/04/2026	17:41:06.020	200		2.147
			200	2.147
			200	2.147
30/04/2026	17:38:18.433	100		2.155
			100	2.155
			100	2.155
30/04/2026	17:37:42.074	500		2.149
			500	2.149
			500	2.149
30/04/2026	17:37:09.468	100		2.155
			100	2.155
			100	2.155
30/04/2026	17:32:30.835	1 000		2.162
			500	2.162
			1 000	2.162
			500	2.162
30/04/2026	17:31:27.807	650		2.145
			500	2.145
			150	2.145
			650	2.145
30/04/2026	17:30:53.115	2 500		2.163
			400	2.163
			400	2.163
			1 200	2.163
			500	2.163
			2 500	2.163
30/04/2026	17:30:45.672	45		2.179
			45	2.179
			45	2.179
30/04/2026	17:30:44.062	2 380		2.17
			2 380	2.17
			2 380	2.17
30/04/2026	17:30:33.831	2 500		2.171
			2 500	2.171
			2 500	2.171
30/04/2026	17:30:29.755	500		2.179
			500	2.179
			500	2.179
30/04/2026	17:30:21.174	3 780		2.171
			600	2.171
			2 380	2.171
			3 780	2.171
			400	2.171
			400	2.171
30/04/2026	17:25:35.985	1		2.179
			1	2.179
			1	2.179
30/04/2026	17:25:35.447	11		2.179
			11	2.179
			11	2.179
30/04/2026	17:25:24.391	296		2.179
			296	2.179
			296	2.179
30/04/2026	17:25:11.441	1 000		2.179
			1 000	2.179
			100	2.179
			100	2.179
			100	2.179
			700	2.179
30/04/2026	17:23:19.274	9		2.179
			9	2.179
			9	2.179
30/04/2026	17:23:18.234	1 300		2.171
			1 300	2.171
			1 300	2.171
30/04/2026	17:22:02.483	100		2.176
			100	2.176
			100	2.176
30/04/2026	17:20:15.896	2		2.179
			2	2.179
			2	2.179
30/04/2026	17:18:29.141	2		2.179
			2	2.179
			2	2.179
30/04/2026	17:16:09.960	1 250		2.171
			1 250	2.171
			1 250	2.171
30/04/2026	17:12:09.130	1		2.171
			1	2.171
			1	2.171
30/04/2026	17:11:40.722	3		2.171
			3	2.171
			3	2.171
30/04/2026	17:11:36.246	5		2.179
			5	2.179
			5	2.179
30/04/2026	17:09:20.590	1 376		2.171
			1 376	2.171
			876	2.171
			100	2.171
			400	2.171
30/04/2026	17:08:20.940	1		2.171
			1	2.171
			1	2.171
30/04/2026	17:08:14.669	46		2.179
			46	2.179
			46	2.179
30/04/2026	17:04:30.635	99		2.177
			99	2.177
			99	2.177
30/04/2026	17:03:09.928	14		2.177
			14	2.177
			14	2.177
30/04/2026	17:02:39.508	10		2.177
			10	2.177
			10	2.177
30/04/2026	16:54:10.902	40 100		2.15
			10 000	2.15
			100	2.15
			30 100	2.15
			40 000	2.15
30/04/2026	16:54:07.485	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:53:59.703	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:53:43.183	40 000		2.15
			40 000	2.15
			40 000	2.15
30/04/2026	16:53:29.252	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:51:53.836	2 030		2.149
			2 030	2.149
			1 959	2.149
			71	2.149
30/04/2026	16:51:35.895	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:51:35.834	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:49:51.185	1 500		2.146
			1 500	2.146
			500	2.146
			1 000	2.146
30/04/2026	16:48:53.716	11		2.138
			11	2.138
			11	2.138
30/04/2026	16:48:08.448	750		2.138
			500	2.138
			750	2.138
			250	2.138
30/04/2026	16:44:19.009	1 000		2.149
			112	2.149
			888	2.149
			1 000	2.149
30/04/2026	16:38:38.618	500		2.144
			100	2.144
			500	2.144
			400	2.144
30/04/2026	16:35:37.813	2 000		2.14
			500	2.14
			1 000	2.14
			500	2.14
			2 000	2.14
30/04/2026	16:34:24.525	200		2.149
			200	2.149
			200	2.149
30/04/2026	16:33:25.491	1		2.149
			1	2.149
			1	2.149
30/04/2026	16:31:28.236	5		2.149
			5	2.149
			5	2.149
30/04/2026	16:30:48.818	500		2.146
			500	2.146
			500	2.146
30/04/2026	16:30:12.830	1 297		2.149
			297	2.149
			1 297	2.149
			1 000	2.149
30/04/2026	16:27:50.278	850		2.138
			850	2.138
			350	2.138
			500	2.138
30/04/2026	16:26:47.776	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:26:47.717	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:26:47.275	1 000		2.146
			500	2.146
			1 000	2.146
			500	2.146
30/04/2026	16:23:52.028	4 000		2.138
			4 000	2.138
			4 000	2.138
30/04/2026	16:23:48.742	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:23:48.289	6 000		2.138
			186	2.138
			500	2.138
			4 426	2.138
			888	2.138
			6 000	2.138
30/04/2026	16:20:00.398	1		2.149
			1	2.149
			1	2.149
30/04/2026	16:19:22.165	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	16:19:20.235	6 000		2.149
			6 000	2.149
			500	2.149
			5 000	2.149
			500	2.149
30/04/2026	16:19:03.113	50 000		2.14
			50 000	2.14
			50 000	2.14
30/04/2026	16:18:55.769	5 009		2.141
			5 009	2.141
			5 009	2.141
30/04/2026	16:16:58.626	6 000		2.141
			6 000	2.141
			6 000	2.141
30/04/2026	16:16:10.754	6 000		2.149
			6 000	2.149
			1 000	2.149
			4 500	2.149
			500	2.149
30/04/2026	16:15:55.152	6 000		2.141
			6 000	2.141
			5 500	2.141
			500	2.141
30/04/2026	16:11:49.037	500		2.15
			500	2.15
			500	2.15
30/04/2026	16:10:57.731	800		2.141
			800	2.141
			800	2.141
30/04/2026	16:10:43.133	6 000		2.141
			6 000	2.141
			6 000	2.141
30/04/2026	16:08:58.621	40		2.166
			40	2.166
			40	2.166
30/04/2026	16:08:41.981	6 000		2.143
			6 000	2.143
			6 000	2.143
30/04/2026	16:07:40.034	2 500		2.151
			1 000	2.151
			2 500	2.151
			1 500	2.151
30/04/2026	16:06:16.187	48		2.151
			48	2.151
			48	2.151
30/04/2026	16:04:20.507	324		2.147
			324	2.147
			100	2.147
			224	2.147
30/04/2026	16:03:34.171	1 000		2.157
			1 000	2.157
			1 000	2.157
30/04/2026	16:03:09.031	2 500		2.158
			2 500	2.158
			1 800	2.158
			700	2.158
30/04/2026	16:03:07.436	2 500		2.161
			1 500	2.161
			2 500	2.161
			1 000	2.161
30/04/2026	16:01:59.828	10		2.179
			10	2.179
			10	2.179
30/04/2026	16:01:12.968	750		2.161
			750	2.161
			750	2.161
30/04/2026	16:00:09.544	1		2.179
			1	2.179
			1	2.179
30/04/2026	15:55:06.188	500		2.156
			500	2.156
			500	2.156
30/04/2026	15:51:02.992	500		2.155
			500	2.155
			500	2.155
30/04/2026	15:51:01.585	500		2.155
			500	2.155
			500	2.155
30/04/2026	15:51:01.506	47		2.162
			47	2.162
			47	2.162
30/04/2026	15:49:42.300	50		2.155
			50	2.155
			50	2.155
30/04/2026	15:49:42.196	1 000		2.155
			140	2.155
			860	2.155
			1 000	2.155
30/04/2026	15:49:34.267	2 690		2.165
			2 690	2.165
			2 690	2.165
30/04/2026	15:47:44.462	2 690		2.166
			2 690	2.166
			2 690	2.166
30/04/2026	15:47:40.022	2 690		2.166
			2 690	2.166
			2 690	2.166
30/04/2026	15:47:18.579	2 690		2.166
			2 690	2.166
			2 690	2.166
30/04/2026	15:47:10.947	3 690		2.166
			500	2.166
			2 690	2.166
			3 690	2.166
			500	2.166
30/04/2026	15:44:56.297	1 000		2.175
			500	2.175
			1 000	2.175
			500	2.175
30/04/2026	15:44:13.123	500		2.166
			500	2.166
			500	2.166
30/04/2026	15:41:32.006	3 120		2.166
			2 120	2.166
			3 120	2.166
			1 000	2.166
30/04/2026	15:41:10.861	1 400		2.167
			500	2.167
			900	2.167
			1 400	2.167
30/04/2026	15:40:51.261	1 269		2.166
			1 269	2.166
			769	2.166
			500	2.166
30/04/2026	15:40:18.712	1 000		2.179
			1 000	2.179
			1 000	2.179
30/04/2026	15:40:06.556	28		2.185
			28	2.185
			28	2.185
30/04/2026	15:38:55.665	200		2.166
			200	2.166
			200	2.166
30/04/2026	15:38:40.690	46		2.185
			46	2.185
			46	2.185
30/04/2026	15:34:21.379	400		2.164
			400	2.164
			400	2.164
30/04/2026	15:34:07.077	1 000		2.164
			1 000	2.164
			1 000	2.164
30/04/2026	15:32:53.006	2 000		2.164
			2 000	2.164
			2 000	2.164
30/04/2026	15:32:36.922	3 000		2.186
			400	2.186
			2 600	2.186
			3 000	2.186
30/04/2026	15:32:09.387	1 000		2.179
			1 000	2.179
			1 000	2.179
30/04/2026	15:30:30.345	2		2.186
			2	2.186
			2	2.186
30/04/2026	15:25:14.010	200		2.186
			200	2.186
			200	2.186
30/04/2026	15:25:13.595	200		2.186
			200	2.186
			200	2.186
30/04/2026	15:24:42.595	400		2.186
			400	2.186
			400	2.186
30/04/2026	15:24:19.327	1 090		2.164
			1 090	2.164
			90	2.164
			1 000	2.164
30/04/2026	15:23:10.317	150		2.186
			150	2.186
			150	2.186
30/04/2026	15:21:36.837	2 222		2.185
			2 222	2.185
			2 222	2.185
30/04/2026	15:18:27.736	27		2.186
			27	2.186
			27	2.186
30/04/2026	15:18:16.452	2 278		2.184
			2 278	2.184
			2 278	2.184
30/04/2026	15:17:59.338	1 392		2.183
			1 392	2.183
			1 392	2.183
30/04/2026	15:17:59.283	2 500		2.183
			2 500	2.183
			2 500	2.183
30/04/2026	15:16:42.896	75		2.183
			75	2.183
			75	2.183
30/04/2026	15:12:01.810	2 500		2.186
			2 500	2.186
			2 500	2.186
30/04/2026	15:12:01.499	2 500		2.186
			2 500	2.186
			2 500	2.186
30/04/2026	15:09:05.983	15 000		2.179
			15 000	2.179
			15 000	2.179
30/04/2026	15:07:14.109	171		2.178
			171	2.178
			171	2.178
30/04/2026	15:07:13.081	171		2.178
			171	2.178
			171	2.178
30/04/2026	15:03:37.979	500		2.171
			500	2.171
			500	2.171
30/04/2026	15:03:09.275	1 500		2.178
			1 500	2.178
			1 500	2.178
30/04/2026	15:01:55.290	500		2.171
			500	2.171
			500	2.171
30/04/2026	15:01:40.742	3		2.171
			3	2.171
			3	2.171
30/04/2026	15:01:36.864	238		2.178
			238	2.178
			238	2.178
30/04/2026	15:00:49.002	1 250		2.178
			1 250	2.178
			1 250	2.178
30/04/2026	15:00:41.044	2		2.178
			2	2.178
			2	2.178
30/04/2026	15:00:38.810	1 000		2.171
			1 000	2.171
			1 000	2.171
30/04/2026	14:59:54.542	1 000		2.178
			1 000	2.178
			1 000	2.178
30/04/2026	14:56:07.985	100		2.171
			100	2.171
			100	2.171
30/04/2026	14:53:01.251	500		2.178
			500	2.178
			500	2.178
30/04/2026	14:53:01.112	600		2.178
			600	2.178
			600	2.178
30/04/2026	14:48:00.225	5 000		2.178
			5 000	2.178
			5 000	2.178
30/04/2026	14:47:14.723	100		2.166
			100	2.166
			100	2.166
30/04/2026	14:46:45.656	1 000		2.174
			1 000	2.174
			1 000	2.174
30/04/2026	14:45:08.424	4 000		2.177
			4 000	2.177
			3 000	2.177
			1 000	2.177
30/04/2026	14:45:00.184	4 000		2.176
			4 000	2.176
			4 000	2.176
30/04/2026	14:43:53.278	229		2.176
			229	2.176
			229	2.176
30/04/2026	14:42:42.060	1 000		2.176
			1 000	2.176
			1 000	2.176
30/04/2026	14:41:26.127	6 924		2.17
			6 924	2.17
			3 000	2.17
			3 924	2.17
30/04/2026	14:41:00.196	5 000		2.169
			5 000	2.169
			5 000	2.169
30/04/2026	14:40:54.913	50		2.156
			50	2.156
			50	2.156
30/04/2026	14:40:43.891	980		2.169
			980	2.169
			980	2.169
30/04/2026	14:36:59.466	7 500		2.166
			7 491	2.166
			4 500	2.166
			3 000	2.166
			9	2.166
30/04/2026	14:36:00.201	5 000		2.165
			5 000	2.165
			5 000	2.165
30/04/2026	14:35:00.191	5 000		2.165
			5 000	2.165
			5 000	2.165
30/04/2026	14:33:00.223	400		2.165
			400	2.165
			400	2.165
30/04/2026	14:31:29.515	500		2.163
			500	2.163
			500	2.163
30/04/2026	14:29:31.829	19		2.151
			19	2.151
			19	2.151
30/04/2026	14:28:50.146	1 000		2.165
			1 000	2.165
			1 000	2.165
30/04/2026	14:28:08.843	8 890		2.16
			8 890	2.16
			8 890	2.16
30/04/2026	14:27:46.291	6 000		2.159
			6 000	2.159
			6 000	2.159
30/04/2026	14:27:28.854	9 913		2.158
			9 913	2.158
			9 912	2.158
			1	2.158
30/04/2026	14:26:20.599	6 000		2.157
			6 000	2.157
			6 000	2.157
30/04/2026	14:25:55.192	16		2.157
			16	2.157
			16	2.157
30/04/2026	14:22:33.152	1		2.155
			1	2.155
			1	2.155
30/04/2026	14:20:10.370	6 000		2.155
			6 000	2.155
			6 000	2.155
30/04/2026	14:19:38.282	500		2.154
			500	2.154
			500	2.154
30/04/2026	14:18:15.700	734		2.146
			500	2.146
			234	2.146
			734	2.146
30/04/2026	14:16:06.286	5 000		2.157
			5 000	2.157
			5 000	2.157
30/04/2026	14:15:21.901	10		2.141
			10	2.141
			10	2.141
30/04/2026	14:15:21.552	350		2.141
			350	2.141
			350	2.141
30/04/2026	14:14:57.774	1 750		2.155
			1 750	2.155
			1 750	2.155
30/04/2026	14:14:33.607	1 250		2.154
			1 250	2.154
			1 250	2.154
30/04/2026	14:14:16.114	2 750		2.154
			500	2.154
			1 750	2.154
			500	2.154
			2 750	2.154
30/04/2026	14:13:20.122	200		2.154
			200	2.154
			200	2.154
30/04/2026	14:11:48.589	139		2.154
			139	2.154
			139	2.154
30/04/2026	14:11:38.055	2 400		2.133
			500	2.133
			1 400	2.133
			2 400	2.133
			500	2.133
30/04/2026	14:11:26.802	350		2.133
			350	2.133
			350	2.133
30/04/2026	14:09:55.363	11 000		2.15
			11 000	2.15
			1 000	2.15
			10 000	2.15
30/04/2026	14:09:10.856	4 000		2.149
			500	2.149
			3 500	2.149
			4 000	2.149
30/04/2026	14:08:37.564	940		2.149
			940	2.149
			940	2.149
30/04/2026	14:08:30.948	2 500		2.133
			1 050	2.133
			500	2.133
			2 500	2.133
			950	2.133
30/04/2026	14:07:37.027	2 500		2.149
			2 500	2.149
			2 500	2.149
30/04/2026	14:07:18.793	829		2.149
			829	2.149
			829	2.149
30/04/2026	14:06:15.147	200		2.131
			200	2.131
			200	2.131
30/04/2026	14:03:29.820	1 000		2.144
			1 000	2.144
			1 000	2.144
30/04/2026	14:03:18.385	3 000		2.149
			3 000	2.149
			1 300	2.149
			1 700	2.149
30/04/2026	14:02:58.865	6 000		2.149
			6 000	2.149
			6 000	2.149
30/04/2026	14:02:54.621	1		2.149
			1	2.149
			1	2.149
30/04/2026	14:02:54.103	107		2.149
			107	2.149
			107	2.149
30/04/2026	14:02:35.739	100		2.128
			100	2.128
			100	2.128
30/04/2026	14:02:07.205	2 500		2.149
			2 500	2.149
			2 500	2.149
30/04/2026	14:01:54.763	10 000		2.149
			10 000	2.149
			5 000	2.149
			5 000	2.149
30/04/2026	14:01:43.389	6 000		2.145
			3 000	2.145
			6 000	2.145
			3 000	2.145
30/04/2026	14:01:17.251	5 000		2.144
			4 000	2.144
			1 000	2.144
			5 000	2.144
30/04/2026	14:00:06.971	2 500		2.141
			2 500	2.141
			1 000	2.141
			1 500	2.141
30/04/2026	13:59:40.799	3		2.123
			3	2.123
			3	2.123
30/04/2026	13:59:22.314	5 000		2.136
			5 000	2.136
			5 000	2.136
30/04/2026	13:59:18.813	4 872		2.135
			4 872	2.135
			4 872	2.135
30/04/2026	13:59:16.243	4 872		2.135
			4 872	2.135
			4 400	2.135
			2	2.135
			470	2.135
30/04/2026	13:59:12.539	1 100		2.133
			100	2.133
			1 000	2.133
			1 100	2.133
30/04/2026	13:58:07.957	3 500		2.132
			3 500	2.132
			1 000	2.132
			2 500	2.132
30/04/2026	13:49:58.629	470		2.123
			470	2.123
			470	2.123
30/04/2026	13:48:57.344	5 000		2.127
			5 000	2.127
			5 000	2.127
30/04/2026	13:43:30.596	2 000		2.13
			200	2.13
			500	2.13
			300	2.13
			1 000	2.13
			2 000	2.13
30/04/2026	13:39:28.147	500		2.123
			500	2.123
			500	2.123
30/04/2026	13:37:57.552	1 000		2.124
			1 000	2.124
			1 000	2.124
30/04/2026	13:29:10.146	1		2.121
			1	2.121
			1	2.121
30/04/2026	13:25:46.664	1 000		2.12
			500	2.12
			1 000	2.12
			500	2.12
30/04/2026	13:25:38.045	1 500		2.119
			1 500	2.119
			1 500	2.119
30/04/2026	13:24:14.212	2 835		2.113
			335	2.113
			1 000	2.113
			2 835	2.113
			1 500	2.113
30/04/2026	13:24:09.773	240		2.122
			240	2.122
			240	2.122
30/04/2026	13:24:00.387	505		2.113
			505	2.113
			505	2.113
30/04/2026	13:23:59.657	6 000		2.122
			6 000	2.122
			600	2.122
			5 400	2.122
30/04/2026	13:23:59.248	500		2.12
			500	2.12
			500	2.12

> >>

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
12AM ‘til 12AM

Today’s Leader

Amazon.com Inc.

Bid: 225.85 / Ask: 226.10
Volume: 292 236
+0.47%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice