Tradegate BSX

DroneShield Limited

2313

1528

2.285

Date	Time	Volume	Order Volume	Price
09/01/2026	16:53:22.932	150		2.285
			150	2.285
			150	2.285
09/01/2026	16:52:48.733	1 250		2.285
			1 250	2.285
			1 250	2.285
09/01/2026	16:52:40.585	300		2.285
			300	2.285
			300	2.285
09/01/2026	16:52:20.197	150		2.285
			150	2.285
			150	2.285
09/01/2026	16:52:03.850	2 000		2.28
			2 000	2.28
			2 000	2.28
09/01/2026	16:51:18.806	3 000		2.285
			3 000	2.285
			3 000	2.285
09/01/2026	16:50:59.680	1 500		2.28
			1 500	2.28
			1 500	2.28
09/01/2026	16:50:44.212	2 000		2.28
			2 000	2.28
			2 000	2.28
09/01/2026	16:50:36.464	5 000		2.285
			5 000	2.285
			5 000	2.285
09/01/2026	16:50:03.741	4		2.285
			4	2.285
			4	2.285
09/01/2026	16:49:29.766	30		2.285
			30	2.285
			30	2.285
09/01/2026	16:49:17.352	200		2.285
			200	2.285
			200	2.285
09/01/2026	16:49:01.574	87		2.285
			87	2.285
			87	2.285
09/01/2026	16:48:39.430	35		2.285
			35	2.285
			35	2.285
09/01/2026	16:48:28.930	1 700		2.28
			1 700	2.28
			1 700	2.28
09/01/2026	16:48:28.374	65		2.285
			65	2.285
			65	2.285
09/01/2026	16:47:50.818	120		2.285
			120	2.285
			120	2.285
09/01/2026	16:47:04.231	526		2.28
			526	2.28
			526	2.28
09/01/2026	16:46:44.998	8 999		2.285
			8 999	2.285
			8 999	2.285
09/01/2026	16:46:42.879	1 500		2.285
			1 500	2.285
			1 500	2.285
09/01/2026	16:46:15.543	1 312		2.285
			1 312	2.285
			1 312	2.285
09/01/2026	16:46:02.705	2 000		2.285
			2 000	2.285
			2 000	2.285
09/01/2026	16:45:18.645	300		2.285
			300	2.285
			300	2.285
09/01/2026	16:45:03.621	2		2.285
			2	2.285
			2	2.285
09/01/2026	16:44:54.951	700		2.285
			700	2.285
			700	2.285
09/01/2026	16:44:39.675	290		2.285
			290	2.285
			290	2.285
09/01/2026	16:44:25.653	10 000		2.28
			10 000	2.28
			10 000	2.28
09/01/2026	16:44:15.341	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:44:08.961	23		2.285
			23	2.285
			23	2.285
09/01/2026	16:44:03.748	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:43:26.346	5		2.285
			5	2.285
			5	2.285
09/01/2026	16:43:13.407	10 000		2.28
			10 000	2.28
			10 000	2.28
09/01/2026	16:43:11.093	100		2.28
			100	2.28
			100	2.28
09/01/2026	16:43:08.061	10 000		2.28
			10 000	2.28
			10 000	2.28
09/01/2026	16:43:04.847	550		2.28
			550	2.28
			550	2.28
09/01/2026	16:42:39.293	96		2.28
			96	2.28
			96	2.28
09/01/2026	16:42:01.238	200		2.28
			200	2.28
			200	2.28
09/01/2026	16:41:39.951	250		2.285
			250	2.285
			250	2.285
09/01/2026	16:41:34.335	2 150		2.28
			2 150	2.28
			2 150	2.28
09/01/2026	16:40:24.694	2 500		2.285
			2 500	2.285
			2 500	2.285
09/01/2026	16:39:19.778	2 000		2.28
			2 000	2.28
			2 000	2.28
09/01/2026	16:39:02.492	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:38:52.304	4 800		2.28
			4 800	2.28
			3 300	2.28
			1 500	2.28
09/01/2026	16:38:49.540	246		2.28
			246	2.28
			246	2.28
09/01/2026	16:38:20.526	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	16:37:55.434	500		2.285
			500	2.285
			500	2.285
09/01/2026	16:37:32.509	659		2.285
			300	2.285
			359	2.285
			659	2.285
09/01/2026	16:37:23.738	247		2.275
			247	2.275
			247	2.275
09/01/2026	16:37:18.788	220		2.285
			220	2.285
			220	2.285
09/01/2026	16:35:59.995	27		2.275
			27	2.275
			27	2.275
09/01/2026	16:35:46.756	2 145		2.275
			2 145	2.275
			2 145	2.275
09/01/2026	16:35:45.710	5		2.285
			5	2.285
			5	2.285
09/01/2026	16:35:32.167	3 250		2.285
			3 250	2.285
			600	2.285
			1 500	2.285
			1 150	2.285
09/01/2026	16:34:53.234	500		2.285
			500	2.285
			500	2.285
09/01/2026	16:34:52.535	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:34:23.992	20		2.285
			20	2.285
			20	2.285
09/01/2026	16:32:52.315	10 000		2.275
			10 000	2.275
			10 000	2.275
09/01/2026	16:32:18.307	250		2.275
			50	2.275
			250	2.275
			200	2.275
09/01/2026	16:32:08.075	4 019		2.275
			4 019	2.275
			4 019	2.275
09/01/2026	16:31:40.319	900		2.275
			900	2.275
			900	2.275
09/01/2026	16:29:31.401	103		2.285
			100	2.285
			103	2.285
			3	2.285
09/01/2026	16:28:20.217	9 900		2.275
			9 900	2.275
			9 900	2.275
09/01/2026	16:28:12.799	5 000		2.285
			5 000	2.285
			5 000	2.285
09/01/2026	16:26:28.084	2 275		2.285
			2 275	2.285
			2 275	2.285
09/01/2026	16:26:03.701	3 000		2.275
			810	2.275
			2 190	2.275
			3 000	2.275
09/01/2026	16:25:59.481	75		2.275
			75	2.275
			75	2.275
09/01/2026	16:25:32.400	200		2.285
			200	2.285
			200	2.285
09/01/2026	16:25:19.459	1 500		2.28
			1 500	2.28
			1 500	2.28
09/01/2026	16:25:06.948	4 000		2.285
			4 000	2.285
			4 000	2.285
09/01/2026	16:25:05.803	250		2.285
			250	2.285
			250	2.285
09/01/2026	16:24:51.689	200		2.275
			200	2.275
			200	2.275
09/01/2026	16:24:36.084	1 600		2.285
			1 600	2.285
			1 600	2.285
09/01/2026	16:24:13.671	84		2.285
			84	2.285
			84	2.285
09/01/2026	16:24:13.328	916		2.285
			916	2.285
			916	2.285
09/01/2026	16:22:36.305	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:20:49.817	1 399		2.285
			1 399	2.285
			1 399	2.285
09/01/2026	16:20:29.278	1		2.285
			1	2.285
			1	2.285
09/01/2026	16:20:22.436	2 670		2.275
			2 500	2.275
			170	2.275
			2 670	2.275
09/01/2026	16:19:32.917	50		2.285
			50	2.285
			50	2.285
09/01/2026	16:19:26.247	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:19:21.861	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:19:18.290	2 060		2.285
			2 060	2.285
			2 060	2.285
09/01/2026	16:18:45.801	28		2.275
			28	2.275
			28	2.275
09/01/2026	16:16:45.843	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:16:43.720	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:16:40.555	10		2.285
			10	2.285
			10	2.285
09/01/2026	16:16:38.039	4		2.285
			4	2.285
			4	2.285
09/01/2026	16:16:32.593	105		2.285
			105	2.285
			105	2.285
09/01/2026	16:16:19.118	2 198		2.28
			2 198	2.28
			2 198	2.28
09/01/2026	16:15:57.597	649		2.275
			649	2.275
			649	2.275
09/01/2026	16:14:59.765	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:14:54.302	250		2.28
			250	2.28
			250	2.28
09/01/2026	16:13:41.600	93		2.285
			93	2.285
			93	2.285
09/01/2026	16:13:29.986	850		2.28
			850	2.28
			850	2.28
09/01/2026	16:13:04.088	500		2.285
			500	2.285
			500	2.285
09/01/2026	16:13:03.081	50		2.285
			50	2.285
			50	2.285
09/01/2026	16:11:11.632	990		2.285
			990	2.285
			990	2.285
09/01/2026	16:10:19.506	13 500		2.28
			13 500	2.28
			13 500	2.28
09/01/2026	16:10:18.574	450		2.285
			450	2.285
			450	2.285
09/01/2026	16:10:17.713	6 500		2.28
			6 500	2.28
			6 500	2.28
09/01/2026	16:09:39.099	455		2.285
			455	2.285
			455	2.285
09/01/2026	16:09:14.507	10 000		2.285
			8 500	2.285
			1 500	2.285
			10 000	2.285
09/01/2026	16:09:00.007	425		2.285
			425	2.285
			425	2.285
09/01/2026	16:08:50.143	500		2.285
			500	2.285
			500	2.285
09/01/2026	16:08:25.771	875		2.285
			875	2.285
			875	2.285
09/01/2026	16:07:08.346	9 652		2.275
			8 000	2.275
			1 527	2.275
			9 652	2.275
			125	2.275
09/01/2026	16:06:53.838	87		2.285
			87	2.285
			87	2.285
09/01/2026	16:06:36.291	50		2.285
			50	2.285
			50	2.285
09/01/2026	16:05:01.738	100		2.285
			100	2.285
			100	2.285
09/01/2026	16:04:04.365	1 500		2.275
			1 500	2.275
			1 500	2.275
09/01/2026	16:03:33.193	7		2.275
			7	2.275
			7	2.275
09/01/2026	16:02:52.414	156		2.285
			156	2.285
			156	2.285
09/01/2026	16:01:55.581	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	16:01:47.812	5 362		2.28
			5 362	2.28
			5 362	2.28
09/01/2026	16:01:44.612	14 638		2.28
			2 500	2.28
			14 638	2.28
			10 000	2.28
			1 888	2.28
			250	2.28
09/01/2026	16:01:29.453	1 411		2.29
			1 411	2.29
			1 411	2.29
09/01/2026	16:00:59.196	688		2.28
			688	2.28
			688	2.28
09/01/2026	16:00:47.453	1		2.29
			1	2.29
			1	2.29
09/01/2026	16:00:30.645	3		2.28
			3	2.28
			3	2.28
09/01/2026	16:00:26.444	10		2.28
			10	2.28
			10	2.28
09/01/2026	16:00:13.329	570		2.29
			570	2.29
			570	2.29
09/01/2026	16:00:08.767	20		2.29
			20	2.29
			20	2.29
09/01/2026	16:00:03.049	2		2.29
			2	2.29
			2	2.29
09/01/2026	16:00:01.891	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:59:54.548	681		2.28
			681	2.28
			681	2.28
09/01/2026	15:59:42.896	1 500		2.29
			1 500	2.29
			1 500	2.29
09/01/2026	15:58:39.619	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	15:58:23.948	5 000		2.29
			5 000	2.29
			5 000	2.29
09/01/2026	15:58:22.659	9		2.29
			9	2.29
			9	2.29
09/01/2026	15:58:06.187	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:58:04.894	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:57:54.912	20		2.29
			20	2.29
			20	2.29
09/01/2026	15:57:28.937	90		2.28
			90	2.28
			90	2.28
09/01/2026	15:57:21.829	200		2.29
			200	2.29
			200	2.29
09/01/2026	15:57:11.554	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	15:57:08.916	110		2.29
			110	2.29
			110	2.29
09/01/2026	15:56:50.532	2 000		2.285
			2 000	2.285
			2 000	2.285
09/01/2026	15:56:12.044	1		2.29
			1	2.29
			1	2.29
09/01/2026	15:54:01.008	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	15:53:34.542	5 000		2.29
			5 000	2.29
			5 000	2.29
09/01/2026	15:53:10.454	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	15:53:03.191	3 083		2.285
			3 083	2.285
			3 083	2.285
09/01/2026	15:52:57.262	1 500		2.29
			1 500	2.29
			1 500	2.29
09/01/2026	15:52:06.058	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:52:02.584	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	15:51:29.334	250		2.29
			250	2.29
			250	2.29
09/01/2026	15:51:04.932	100		2.29
			100	2.29
			100	2.29
09/01/2026	15:50:26.223	650		2.29
			650	2.29
			650	2.29
09/01/2026	15:49:06.987	44		2.29
			44	2.29
			44	2.29
09/01/2026	15:49:06.694	5 000		2.285
			5 000	2.285
			5 000	2.285
09/01/2026	15:49:01.842	400		2.29
			400	2.29
			400	2.29
09/01/2026	15:48:37.341	4 366		2.29
			4 366	2.29
			4 366	2.29
09/01/2026	15:48:02.837	20		2.29
			20	2.29
			20	2.29
09/01/2026	15:46:49.836	100		2.29
			100	2.29
			100	2.29
09/01/2026	15:46:38.901	15 284		2.29
			15 284	2.29
			15 284	2.29
09/01/2026	15:46:21.768	175		2.285
			175	2.285
			175	2.285
09/01/2026	15:45:57.143	300		2.29
			300	2.29
			300	2.29
09/01/2026	15:45:25.953	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	15:45:20.139	90		2.29
			90	2.29
			90	2.29
09/01/2026	15:44:45.556	11		2.285
			11	2.285
			11	2.285
09/01/2026	15:44:33.843	493		2.285
			493	2.285
			493	2.285
09/01/2026	15:44:17.812	12		2.29
			12	2.29
			12	2.29
09/01/2026	15:44:16.933	110		2.29
			110	2.29
			110	2.29
09/01/2026	15:43:49.709	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	15:43:49.638	1 800		2.29
			1 800	2.29
			1 800	2.29
09/01/2026	15:43:46.690	2 393		2.29
			2 393	2.29
			2 393	2.29
09/01/2026	15:43:38.130	150		2.285
			150	2.285
			150	2.285
09/01/2026	15:43:23.458	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:42:24.374	440		2.285
			440	2.285
			440	2.285
09/01/2026	15:42:20.775	4 000		2.285
			4 000	2.285
			2 000	2.285
			2 000	2.285
09/01/2026	15:42:16.319	1 000		2.29
			1 000	2.29
			1 000	2.29
09/01/2026	15:42:11.823	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:41:07.688	300		2.29
			300	2.29
			300	2.29
09/01/2026	15:41:04.404	868		2.285
			868	2.285
			868	2.285
09/01/2026	15:40:58.512	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:40:52.575	10 000		2.29
			10 000	2.29
			10 000	2.29
09/01/2026	15:40:41.576	2 700		2.29
			2 700	2.29
			2 700	2.29
09/01/2026	15:40:33.166	50		2.29
			50	2.29
			50	2.29
09/01/2026	15:40:30.669	9 000		2.285
			600	2.285
			9 000	2.285
			8 400	2.285
09/01/2026	15:40:00.416	250		2.295
			250	2.295
			250	2.295
09/01/2026	15:39:50.737	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	15:39:21.234	456		2.285
			456	2.285
			456	2.285
09/01/2026	15:39:20.825	500		2.285
			500	2.285
			500	2.285
09/01/2026	15:38:36.314	870		2.295
			870	2.295
			870	2.295
09/01/2026	15:38:15.589	3 000		2.29
			2 000	2.29
			3 000	2.29
			1 000	2.29
09/01/2026	15:37:30.448	100		2.295
			100	2.295
			100	2.295
09/01/2026	15:37:19.788	871		2.295
			871	2.295
			871	2.295
09/01/2026	15:36:38.071	50		2.295
			50	2.295
			50	2.295
09/01/2026	15:36:31.540	150		2.295
			150	2.295
			150	2.295
09/01/2026	15:36:19.910	5 000		2.285
			2 000	2.285
			1 500	2.285
			5 000	2.285
			1 500	2.285
09/01/2026	15:35:42.031	500		2.295
			500	2.295
			500	2.295
09/01/2026	15:35:35.814	22		2.295
			22	2.295
			22	2.295
09/01/2026	15:35:17.676	2 000		2.295
			2 000	2.295
			2 000	2.295
09/01/2026	15:34:47.794	5 000		2.295
			5 000	2.295
			5 000	2.295
09/01/2026	15:32:16.581	450		2.295
			450	2.295
			450	2.295
09/01/2026	15:32:11.997	1 115		2.285
			1 115	2.285
			1 115	2.285
09/01/2026	15:30:31.930	43		2.295
			43	2.295
			43	2.295
09/01/2026	15:30:11.152	400		2.295
			400	2.295
			400	2.295
09/01/2026	15:28:41.128	200		2.295
			200	2.295
			200	2.295
09/01/2026	15:27:42.014	9 000		2.295
			9 000	2.295
			9 000	2.295
09/01/2026	15:27:41.597	2 178		2.295
			2 178	2.295
			2 178	2.295
09/01/2026	15:27:39.252	436		2.295
			436	2.295
			436	2.295
09/01/2026	15:26:48.876	111		2.295
			111	2.295
			111	2.295
09/01/2026	15:26:31.323	131		2.295
			131	2.295
			131	2.295
09/01/2026	15:25:53.542	200		2.295
			200	2.295
			200	2.295
09/01/2026	15:25:50.606	10 000		2.28
			10 000	2.28
			9 367	2.28
			633	2.28
09/01/2026	15:25:36.781	3		2.295
			3	2.295
			3	2.295
09/01/2026	15:24:08.396	127		2.295
			127	2.295
			127	2.295
09/01/2026	15:24:05.097	9 800		2.295
			9 800	2.295
			9 800	2.295
09/01/2026	15:23:59.989	200		2.295
			200	2.295
			200	2.295
09/01/2026	15:23:29.169	2 396		2.295
			2 396	2.295
			2 396	2.295
09/01/2026	15:23:25.895	130		2.295
			130	2.295
			130	2.295
09/01/2026	15:23:08.746	44		2.295
			44	2.295
			44	2.295
09/01/2026	15:22:53.096	3 000		2.295
			3 000	2.295
			3 000	2.295
09/01/2026	15:22:46.149	1 096		2.295
			1 096	2.295
			1 096	2.295
09/01/2026	15:20:48.366	500		2.28
			500	2.28
			500	2.28
09/01/2026	15:20:14.030	30		2.295
			30	2.295
			30	2.295
09/01/2026	15:19:54.131	566		2.295
			566	2.295
			566	2.295
09/01/2026	15:19:41.277	2 000		2.295
			2 000	2.295
			2 000	2.295
09/01/2026	15:18:14.748	2 000		2.295
			2 000	2.295
			2 000	2.295
09/01/2026	15:18:14.063	1 742		2.29
			1 742	2.29
			1 742	2.29
09/01/2026	15:18:08.206	1		2.295
			1	2.295
			1	2.295
09/01/2026	15:17:47.281	32		2.29
			32	2.29
			32	2.29
09/01/2026	15:17:00.938	500		2.295
			500	2.295
			500	2.295
09/01/2026	15:16:35.054	750		2.295
			750	2.295
			750	2.295
09/01/2026	15:16:17.860	500		2.295
			500	2.295
			500	2.295
09/01/2026	15:15:25.727	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	15:15:05.241	1 500		2.295
			1 500	2.295
			1 500	2.295
09/01/2026	15:14:21.521	5 000		2.295
			5 000	2.295
			5 000	2.295
09/01/2026	15:13:49.824	100		2.295
			100	2.295
			100	2.295
09/01/2026	15:13:13.018	2 200		2.29
			2 200	2.29
			2 200	2.29
09/01/2026	15:13:10.132	200		2.29
			200	2.29
			200	2.29
09/01/2026	15:13:10.044	1 000		2.295
			1 000	2.295
			1 000	2.295
09/01/2026	15:13:05.460	800		2.295
			800	2.295
			800	2.295
09/01/2026	15:11:48.356	1 600		2.29
			1 600	2.29
			1 600	2.29
09/01/2026	15:11:41.859	80		2.295
			80	2.295
			80	2.295
09/01/2026	15:11:39.231	1		2.295
			1	2.295
			1	2.295
09/01/2026	15:11:07.226	29		2.29
			29	2.29
			29	2.29
09/01/2026	15:10:00.021	15 000		2.295
			5 000	2.295
			5 000	2.295
			15 000	2.295
			5 000	2.295
09/01/2026	15:09:47.035	1 500		2.295
			1 500	2.295
			1 500	2.295
09/01/2026	15:08:46.190	440		2.295
			440	2.295
			440	2.295
09/01/2026	15:08:45.867	560		2.295
			560	2.295
			560	2.295
09/01/2026	15:07:50.664	1 742		2.295
			1 742	2.295
			1 742	2.295
09/01/2026	15:07:47.145	200		2.295
			200	2.295
			200	2.295
09/01/2026	15:07:30.528	3		2.29
			3	2.29
			3	2.29
09/01/2026	15:07:25.495	436		2.295
			436	2.295
			436	2.295
09/01/2026	15:07:10.628	420		2.295
			420	2.295
			420	2.295
09/01/2026	15:05:57.900	39		2.295
			39	2.295
			39	2.295
09/01/2026	15:05:50.020	200		2.295
			200	2.295
			200	2.295
09/01/2026	15:05:03.108	22		2.295
			22	2.295
			22	2.295
09/01/2026	15:04:34.336	4 000		2.295
			3 400	2.295
			4 000	2.295
			600	2.295
09/01/2026	15:03:15.688	10 000		2.29
			10 000	2.29
			10 000	2.29
09/01/2026	15:02:52.679	25		2.29
			25	2.29
			25	2.29
09/01/2026	15:02:38.109	500		2.29
			500	2.29
			500	2.29
09/01/2026	15:02:36.682	800		2.29
			800	2.29
			800	2.29
09/01/2026	15:01:42.452	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	15:01:14.665	2 000		2.29
			2 000	2.29
			2 000	2.29
09/01/2026	15:00:57.896	3 045		2.285
			3 045	2.285
			3 045	2.285
09/01/2026	15:00:27.011	100		2.29
			100	2.29
			100	2.29
09/01/2026	14:59:55.958	2 000		2.285
			2 000	2.285
			2 000	2.285
09/01/2026	14:59:52.135	100		2.285
			100	2.285
			100	2.285
09/01/2026	14:59:28.695	1 500		2.29
			1 500	2.29
			1 500	2.29
09/01/2026	14:59:18.171	30		2.285
			30	2.285
			30	2.285
09/01/2026	14:59:15.593	2 200		2.29
			2 200	2.29
			2 200	2.29
09/01/2026	14:58:29.478	437		2.29
			437	2.29
			437	2.29
09/01/2026	14:57:01.374	436		2.29
			436	2.29
			436	2.29
09/01/2026	14:56:36.839	436		2.29
			436	2.29
			436	2.29
09/01/2026	14:56:17.647	3 000		2.29
			3 000	2.29
			3 000	2.29
09/01/2026	14:55:49.121	1 250		2.29
			1 250	2.29
			1 250	2.29
09/01/2026	14:55:30.777	400		2.29
			400	2.29
			400	2.29
09/01/2026	14:55:13.056	5 000		2.29
			5 000	2.29
			5 000	2.29
09/01/2026	14:54:37.375	66		2.29
			66	2.29
			66	2.29
09/01/2026	14:53:43.451	300		2.29
			300	2.29
			300	2.29
09/01/2026	14:53:27.281	900		2.29
			900	2.29
			900	2.29
09/01/2026	14:53:10.221	6 000		2.29
			6 000	2.29
			6 000	2.29
09/01/2026	14:52:14.922	450		2.29
			450	2.29
			450	2.29
09/01/2026	14:52:12.941	1 615		2.29
			1 615	2.29
			1 615	2.29
09/01/2026	14:51:38.863	51 220		2.29
			35 000	2.29
			14 620	2.29
			1 600	2.29
			51 220	2.29
09/01/2026	14:51:30.788	14 000		2.285
			10 000	2.285
			2 000	2.285
			2 000	2.285
			14 000	2.285
09/01/2026	14:51:30.739	5		2.285
			5	2.285
			5	2.285
09/01/2026	14:50:27.882	209		2.285
			209	2.285
			9	2.285
			200	2.285
09/01/2026	14:48:37.528	10 000		2.285
			10 000	2.285
			10 000	2.285
09/01/2026	14:48:00.334	5 800		2.28
			5 800	2.28
			800	2.28
			5 000	2.28
09/01/2026	14:47:38.424	400		2.28
			400	2.28
			400	2.28
09/01/2026	14:47:23.399	200		2.275
			200	2.275
			200	2.275
09/01/2026	14:44:36.179	10		2.285
			10	2.285
			10	2.285
09/01/2026	14:43:51.444	250		2.285
			250	2.285
			250	2.285
09/01/2026	14:43:06.340	2		2.285
			2	2.285
			2	2.285
09/01/2026	14:42:32.194	350		2.275
			350	2.275
			350	2.275
09/01/2026	14:42:01.747	400		2.275
			400	2.275
			400	2.275
09/01/2026	14:41:26.294	500		2.285
			500	2.285
			500	2.285
09/01/2026	14:41:16.065	230		2.285
			230	2.285
			230	2.285
09/01/2026	14:41:07.996	10 125		2.275
			10 125	2.275
			6 105	2.275
			2 000	2.275
			1 520	2.275
			500	2.275
09/01/2026	14:40:59.247	44		2.285
			44	2.285
			44	2.285
09/01/2026	14:40:30.704	300		2.275
			300	2.275
			300	2.275
09/01/2026	14:40:02.416	90		2.285
			90	2.285
			90	2.285
09/01/2026	14:39:30.906	700		2.285
			700	2.285
			700	2.285
09/01/2026	14:38:47.240	10		2.285
			10	2.285
			10	2.285
09/01/2026	14:37:36.847	213		2.285
			213	2.285
			213	2.285
09/01/2026	14:37:06.388	238		2.285
			238	2.285
			238	2.285
09/01/2026	14:36:34.845	250		2.285
			250	2.285
			250	2.285
09/01/2026	14:36:21.721	120		2.285
			120	2.285
			120	2.285
09/01/2026	14:36:10.929	18		2.285
			18	2.285
			18	2.285
09/01/2026	14:36:08.433	250		2.285
			250	2.285
			250	2.285
09/01/2026	14:35:40.014	100		2.285
			100	2.285
			100	2.285
09/01/2026	14:35:34.688	500		2.285
			500	2.285
			500	2.285
09/01/2026	14:35:11.506	1 000		2.285
			1 000	2.285
			1 000	2.285
09/01/2026	14:34:59.373	200		2.285
			200	2.285
			200	2.285
09/01/2026	14:34:50.180	1 000		2.275
			1 000	2.275
			1 000	2.275
09/01/2026	14:34:32.842	15		2.275
			15	2.275
			15	2.275
09/01/2026	14:34:27.416	100		2.285
			100	2.285
			100	2.285
09/01/2026	14:34:12.340	131		2.285
			131	2.285
			131	2.285
09/01/2026	14:33:51.732	2 188		2.285
			2 188	2.285
			2 188	2.285
09/01/2026	14:32:41.060	1		2.285
			1	2.285
			1	2.285
09/01/2026	14:32:40.156	218		2.285
			218	2.285
			218	2.285
09/01/2026	14:32:29.641	100		2.285
			100	2.285
			100	2.285
09/01/2026	14:32:10.042	800		2.285
			800	2.285
			500	2.285
			300	2.285
09/01/2026	14:31:04.240	66		2.285
			66	2.285
			66	2.285
09/01/2026	14:30:04.661	11		2.285
			11	2.285
			11	2.285
09/01/2026	14:29:57.204	578		2.285
			578	2.285
			578	2.285
09/01/2026	14:29:49.961	10 422		2.285
			10 000	2.285
			10 422	2.285
			422	2.285
09/01/2026	14:29:31.036	3		2.275
			3	2.275
			3	2.275

> >>

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: 1 892.00
Volume: 63 183
+1.42%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2026 @ 16:55:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice