Tradegate BSX

DroneShield Limited

1379

829

1.7315

Date	Time	Volume	Order Volume	Price
20/05/2026	16:17:54.181	1 000		1.7315
			1 000	1.7315
			1 000	1.7315
20/05/2026	16:15:06.564	79		1.726
			79	1.726
			79	1.726
20/05/2026	16:14:46.262	1 000		1.7315
			1 000	1.7315
			1 000	1.7315
20/05/2026	16:13:28.248	500		1.7315
			500	1.7315
			200	1.7315
			300	1.7315
20/05/2026	16:12:40.880	700		1.7315
			700	1.7315
			500	1.7315
			200	1.7315
20/05/2026	16:11:33.713	750		1.726
			750	1.726
			750	1.726
20/05/2026	16:11:31.917	490		1.726
			490	1.726
			490	1.726
20/05/2026	16:11:01.175	870		1.7225
			500	1.7225
			301	1.7225
			870	1.7225
			69	1.7225
20/05/2026	16:09:13.526	1		1.7315
			1	1.7315
			1	1.7315
20/05/2026	16:09:04.623	1 000		1.7315
			1 000	1.7315
			1 000	1.7315
20/05/2026	16:07:16.498	1 500		1.727
			525	1.727
			975	1.727
			1 500	1.727
20/05/2026	16:07:09.394	500		1.7315
			500	1.7315
			300	1.7315
			200	1.7315
20/05/2026	16:03:43.172	782		1.7245
			301	1.7245
			481	1.7245
			782	1.7245
20/05/2026	16:03:30.197	6		1.7315
			6	1.7315
			6	1.7315
20/05/2026	16:02:43.631	10 000		1.7285
			10 000	1.7285
			8 300	1.7285
			1 700	1.7285
20/05/2026	16:00:49.771	34		1.7245
			34	1.7245
			34	1.7245
20/05/2026	16:00:07.265	1		1.7345
			1	1.7345
			1	1.7345
20/05/2026	15:59:51.018	100		1.7345
			100	1.7345
			100	1.7345
20/05/2026	15:58:25.020	200		1.726
			200	1.726
			200	1.726
20/05/2026	15:57:58.251	1 450		1.7345
			1 450	1.7345
			1 450	1.7345
20/05/2026	15:57:36.775	4 000		1.7345
			4 000	1.7345
			4 000	1.7345
20/05/2026	15:56:11.859	8 000		1.7285
			1 000	1.7285
			1 000	1.7285
			8 000	1.7285
			6 000	1.7285
20/05/2026	15:56:10.889	4 000		1.7345
			4 000	1.7345
			4 000	1.7345
20/05/2026	15:50:47.303	1 000		1.7345
			1 000	1.7345
			1 000	1.7345
20/05/2026	15:49:42.034	6 000		1.7345
			6 000	1.7345
			6 000	1.7345
20/05/2026	15:47:52.365	400		1.7345
			400	1.7345
			400	1.7345
20/05/2026	15:47:41.483	200		1.7345
			200	1.7345
			200	1.7345
20/05/2026	15:43:58.488	200		1.7345
			200	1.7345
			200	1.7345
20/05/2026	15:43:22.935	400		1.73
			400	1.73
			400	1.73
20/05/2026	15:41:37.893	3 000		1.7345
			3 000	1.7345
			3 000	1.7345
20/05/2026	15:40:53.327	3 000		1.7345
			3 000	1.7345
			3 000	1.7345
20/05/2026	15:38:04.017	9 176		1.73
			4	1.73
			9 172	1.73
			8 676	1.73
			500	1.73
20/05/2026	15:37:57.064	20 000		1.73
			20 000	1.73
			20 000	1.73
20/05/2026	15:37:45.108	5 000		1.731
			5 000	1.731
			5 000	1.731
20/05/2026	15:37:33.690	1		1.7345
			1	1.7345
			1	1.7345
20/05/2026	15:37:33.594	1		1.7345
			1	1.7345
			1	1.7345
20/05/2026	15:37:32.975	3 000		1.7315
			232	1.7315
			127	1.7315
			2 641	1.7315
			3 000	1.7315
20/05/2026	15:34:11.045	10 000		1.7305
			10 000	1.7305
			10 000	1.7305
20/05/2026	15:34:00.425	10 000		1.7305
			10 000	1.7305
			1 750	1.7305
			8 250	1.7305
20/05/2026	15:33:48.213	1 581		1.7305
			1 581	1.7305
			1 581	1.7305
20/05/2026	15:33:45.318	29		1.7345
			29	1.7345
			29	1.7345
20/05/2026	15:33:35.868	1 100		1.7345
			1 000	1.7345
			100	1.7345
			1 100	1.7345
20/05/2026	15:31:53.286	5 900		1.7305
			5 900	1.7305
			5 900	1.7305
20/05/2026	15:31:48.963	6 000		1.7305
			6 000	1.7305
			6 000	1.7305
20/05/2026	15:31:10.277	27 800		1.73
			10 000	1.73
			10 000	1.73
			7 500	1.73
			2 000	1.73
			200	1.73
			15	1.73
			7	1.73
			86	1.73
			1 800	1.73
			300	1.73
			23 692	1.73
20/05/2026	15:28:11.827	10 000		1.7305
			10 000	1.7305
			10 000	1.7305
20/05/2026	15:27:55.881	150		1.7345
			150	1.7345
			150	1.7345
20/05/2026	15:24:57.674	400		1.7305
			400	1.7305
			400	1.7305
20/05/2026	15:24:41.647	10 000		1.7305
			10 000	1.7305
			10 000	1.7305
20/05/2026	15:24:26.274	116		1.7345
			116	1.7345
			116	1.7345
20/05/2026	15:23:48.449	430		1.7345
			430	1.7345
			430	1.7345
20/05/2026	15:23:18.224	150		1.7305
			150	1.7305
			150	1.7305
20/05/2026	15:22:57.403	603		1.7345
			603	1.7345
			603	1.7345
20/05/2026	15:22:56.860	5 000		1.7345
			5 000	1.7345
			5 000	1.7345
20/05/2026	15:22:06.378	1 150		1.7305
			1 150	1.7305
			1 150	1.7305
20/05/2026	15:21:54.503	18		1.7305
			18	1.7305
			18	1.7305
20/05/2026	15:21:43.538	3 300		1.7305
			3 300	1.7305
			3 300	1.7305
20/05/2026	15:21:35.791	350		1.7305
			350	1.7305
			350	1.7305
20/05/2026	15:19:58.298	2 500		1.7305
			2 500	1.7305
			1 500	1.7305
			1 000	1.7305
20/05/2026	15:19:07.191	50		1.7345
			50	1.7345
			50	1.7345
20/05/2026	15:17:46.504	2 999		1.7305
			1 000	1.7305
			1 999	1.7305
			2 999	1.7305
20/05/2026	15:16:56.592	1 500		1.7345
			1 500	1.7345
			1 500	1.7345
20/05/2026	15:15:51.253	1 000		1.7345
			1 000	1.7345
			1 000	1.7345
20/05/2026	15:15:29.299	45		1.7305
			45	1.7305
			45	1.7305
20/05/2026	15:15:07.398	575		1.7345
			575	1.7345
			575	1.7345
20/05/2026	15:13:31.091	50		1.7305
			50	1.7305
			50	1.7305
20/05/2026	15:12:29.340	1 500		1.7345
			1 500	1.7345
			1 500	1.7345
20/05/2026	15:11:51.777	700		1.7345
			700	1.7345
			700	1.7345
20/05/2026	15:11:40.261	1 500		1.7345
			1 500	1.7345
			1 500	1.7345
20/05/2026	15:11:33.433	100		1.7305
			100	1.7305
			100	1.7305
20/05/2026	15:11:14.935	200		1.7345
			200	1.7345
			200	1.7345
20/05/2026	15:10:23.294	60		1.7305
			60	1.7305
			60	1.7305
20/05/2026	15:10:22.730	6 388		1.7345
			6 388	1.7345
			6 388	1.7345
20/05/2026	15:09:48.068	2 000		1.7345
			2 000	1.7345
			2 000	1.7345
20/05/2026	15:08:08.947	10		1.7345
			10	1.7345
			10	1.7345
20/05/2026	15:04:53.806	500		1.7345
			500	1.7345
			500	1.7345
20/05/2026	15:04:17.556	125		1.7345
			125	1.7345
			125	1.7345
20/05/2026	15:02:21.525	100		1.7345
			100	1.7345
			100	1.7345
20/05/2026	15:00:42.276	2		1.7305
			2	1.7305
			2	1.7305
20/05/2026	14:59:17.601	100		1.7345
			100	1.7345
			100	1.7345
20/05/2026	14:59:17.250	355		1.7305
			355	1.7305
			355	1.7305
20/05/2026	14:58:08.539	500		1.7345
			500	1.7345
			500	1.7345
20/05/2026	14:58:02.176	402		1.7345
			402	1.7345
			402	1.7345
20/05/2026	14:57:22.369	600		1.7345
			600	1.7345
			600	1.7345
20/05/2026	14:56:52.717	580		1.7345
			580	1.7345
			80	1.7345
			500	1.7345
20/05/2026	14:56:13.537	114		1.7305
			114	1.7305
			114	1.7305
20/05/2026	14:54:59.783	30		1.7345
			30	1.7345
			30	1.7345
20/05/2026	14:48:37.897	50		1.7345
			50	1.7345
			50	1.7345
20/05/2026	14:48:14.933	500		1.7305
			500	1.7305
			500	1.7305
20/05/2026	14:47:38.312	2 000		1.7305
			500	1.7305
			2 000	1.7305
			1 500	1.7305
20/05/2026	14:47:19.008	400		1.7305
			400	1.7305
			400	1.7305
20/05/2026	14:47:15.980	3		1.7345
			3	1.7345
			3	1.7345
20/05/2026	14:46:23.534	5 000		1.7345
			5 000	1.7345
			5 000	1.7345
20/05/2026	14:45:28.039	171		1.7345
			171	1.7345
			171	1.7345
20/05/2026	14:44:23.347	650		1.7345
			650	1.7345
			650	1.7345
20/05/2026	14:43:32.033	150		1.7345
			150	1.7345
			150	1.7345
20/05/2026	14:42:35.611	2 500		1.7305
			2 500	1.7305
			2 500	1.7305
20/05/2026	14:42:26.737	700		1.7345
			200	1.7345
			700	1.7345
			500	1.7345
20/05/2026	14:42:09.290	900		1.7345
			900	1.7345
			900	1.7345
20/05/2026	14:41:50.790	6 000		1.7305
			6 000	1.7305
			6 000	1.7305
20/05/2026	14:41:41.052	10 000		1.7305
			10 000	1.7305
			500	1.7305
			9 500	1.7305
20/05/2026	14:41:15.579	1 000		1.7345
			1 000	1.7345
			1 000	1.7345
20/05/2026	14:40:43.733	288		1.7305
			288	1.7305
			288	1.7305
20/05/2026	14:40:39.395	500		1.7345
			500	1.7345
			500	1.7345
20/05/2026	14:39:57.237	1 500		1.7305
			1 500	1.7305
			1 500	1.7305
20/05/2026	14:39:57.107	1 500		1.7305
			1 500	1.7305
			1 500	1.7305
20/05/2026	14:39:12.137	48 783		1.73
			14 000	1.73
			7 500	1.73
			99	1.73
			10 000	1.73
			10	1.73
			1 000	1.73
			10 000	1.73
			1 000	1.73
			4 283	1.73
			48 674	1.73
			500	1.73
			500	1.73
20/05/2026	14:36:14.867	15 000		1.729
			5 000	1.729
			10 000	1.729
			15 000	1.729
20/05/2026	14:36:05.917	40		1.729
			40	1.729
			40	1.729
20/05/2026	14:35:59.843	2 000		1.729
			2 000	1.729
			2 000	1.729
20/05/2026	14:35:40.117	1		1.729
			1	1.729
			1	1.729
20/05/2026	14:35:39.538	1 041		1.729
			300	1.729
			741	1.729
			1 041	1.729
20/05/2026	14:35:23.859	150		1.721
			150	1.721
			150	1.721
20/05/2026	14:35:04.227	2 000		1.7285
			300	1.7285
			2 000	1.7285
			900	1.7285
			500	1.7285
			300	1.7285
20/05/2026	14:29:00.980	2 000		1.721
			301	1.721
			600	1.721
			2 000	1.721
			500	1.721
			599	1.721
20/05/2026	14:28:49.056	600		1.7295
			600	1.7295
			600	1.7295
20/05/2026	14:27:33.233	1 000		1.7295
			1 000	1.7295
			1 000	1.7295
20/05/2026	14:27:16.931	600		1.7295
			600	1.7295
			600	1.7295
20/05/2026	14:27:13.318	1 000		1.7295
			1 000	1.7295
			1 000	1.7295
20/05/2026	14:26:45.834	10		1.7295
			10	1.7295
			10	1.7295
20/05/2026	14:26:08.281	600		1.7295
			600	1.7295
			600	1.7295
20/05/2026	14:25:33.680	100		1.7295
			100	1.7295
			100	1.7295
20/05/2026	14:25:18.435	750		1.7295
			600	1.7295
			150	1.7295
			750	1.7295
20/05/2026	14:24:39.230	58		1.7295
			58	1.7295
			58	1.7295
20/05/2026	14:23:59.019	130		1.7295
			130	1.7295
			130	1.7295
20/05/2026	14:23:33.394	1		1.7295
			1	1.7295
			1	1.7295
20/05/2026	14:23:02.977	825		1.729
			825	1.729
			825	1.729
20/05/2026	14:22:50.628	9 692		1.7285
			9 692	1.7285
			9 692	1.7285
20/05/2026	14:22:26.531	6 000		1.7285
			6 000	1.7285
			6 000	1.7285
20/05/2026	14:22:22.988	2		1.7285
			2	1.7285
			2	1.7285
20/05/2026	14:21:54.627	4 000		1.7285
			4 000	1.7285
			4 000	1.7285
20/05/2026	14:20:54.492	220		1.7285
			220	1.7285
			220	1.7285
20/05/2026	14:20:41.864	10 000		1.728
			10 000	1.728
			10 000	1.728
20/05/2026	14:20:14.535	11 086		1.7285
			1 000	1.7285
			10 000	1.7285
			10 086	1.7285
			1 086	1.7285
20/05/2026	14:17:33.591	11 000		1.728
			11 000	1.728
			1 000	1.728
			10 000	1.728
20/05/2026	14:17:32.276	290		1.728
			290	1.728
			290	1.728
20/05/2026	14:15:32.757	1 179		1.723
			1 179	1.723
			1 179	1.723
20/05/2026	14:15:01.688	2 200		1.725
			1 200	1.725
			1 000	1.725
			2 200	1.725
20/05/2026	14:14:15.139	3 150		1.724
			500	1.724
			2 650	1.724
			3 150	1.724
20/05/2026	14:13:51.266	10 000		1.7285
			10 000	1.7285
			10 000	1.7285
20/05/2026	14:13:51.216	10 000		1.7285
			10 000	1.7285
			10 000	1.7285
20/05/2026	14:13:42.143	2 500		1.728
			2 500	1.728
			2 500	1.728
20/05/2026	14:13:31.327	12 212		1.724
			12 212	1.724
			2 212	1.724
			10 000	1.724
20/05/2026	14:12:57.282	10 000		1.7235
			10 000	1.7235
			10 000	1.7235
20/05/2026	14:12:55.546	10 000		1.7235
			10 000	1.7235
			300	1.7235
			500	1.7235
			300	1.7235
			300	1.7235
			8 600	1.7235
20/05/2026	14:12:25.300	2		1.7235
			2	1.7235
			2	1.7235
20/05/2026	14:11:20.895	120		1.7235
			120	1.7235
			120	1.7235
20/05/2026	14:10:32.467	550		1.7155
			550	1.7155
			50	1.7155
			500	1.7155
20/05/2026	14:10:09.509	1 150		1.7155
			500	1.7155
			50	1.7155
			600	1.7155
			1 150	1.7155
20/05/2026	14:09:14.533	90		1.7235
			90	1.7235
			90	1.7235
20/05/2026	14:08:38.743	2 616		1.7235
			116	1.7235
			500	1.7235
			500	1.7235
			2 616	1.7235
			1 000	1.7235
			500	1.7235
20/05/2026	14:06:54.392	10 000		1.7155
			20	1.7155
			1 000	1.7155
			500	1.7155
			301	1.7155
			6 879	1.7155
			10 000	1.7155
			500	1.7155
			500	1.7155
			300	1.7155
20/05/2026	14:04:25.671	23		1.7235
			23	1.7235
			23	1.7235
20/05/2026	14:02:33.882	3		1.7155
			3	1.7155
			3	1.7155
20/05/2026	14:02:23.508	20		1.7235
			20	1.7235
			20	1.7235
20/05/2026	14:02:03.516	12		1.7235
			12	1.7235
			12	1.7235
20/05/2026	14:01:34.495	1 000		1.7235
			1 000	1.7235
			1 000	1.7235
20/05/2026	14:01:16.324	674		1.7235
			674	1.7235
			674	1.7235
20/05/2026	14:00:36.678	350		1.7235
			350	1.7235
			350	1.7235
20/05/2026	13:59:42.896	2		1.7235
			2	1.7235
			2	1.7235
20/05/2026	13:59:41.295	200		1.7235
			200	1.7235
			200	1.7235
20/05/2026	13:58:43.595	1 500		1.7235
			300	1.7235
			1 500	1.7235
			500	1.7235
			200	1.7235
			500	1.7235
20/05/2026	13:57:49.491	800		1.7155
			300	1.7155
			500	1.7155
			800	1.7155
20/05/2026	13:57:16.827	100		1.7235
			100	1.7235
			100	1.7235
20/05/2026	13:54:49.938	500		1.722
			500	1.722
			500	1.722
20/05/2026	13:53:41.510	113		1.7155
			113	1.7155
			113	1.7155
20/05/2026	13:53:20.445	1 000		1.7155
			300	1.7155
			500	1.7155
			200	1.7155
			1 000	1.7155
20/05/2026	13:52:40.722	600		1.7155
			100	1.7155
			600	1.7155
			500	1.7155
20/05/2026	13:51:38.210	2 000		1.72
			2 000	1.72
			2 000	1.72
20/05/2026	13:51:01.858	700		1.72
			700	1.72
			700	1.72
20/05/2026	13:49:03.466	500		1.72
			500	1.72
			500	1.72
20/05/2026	13:48:35.222	11 000		1.72
			9 700	1.72
			300	1.72
			1 000	1.72
			11 000	1.72
20/05/2026	13:48:23.621	100		1.72
			100	1.72
			100	1.72
20/05/2026	13:44:45.132	100		1.72
			100	1.72
			100	1.72
20/05/2026	13:43:56.414	300		1.719
			300	1.719
			300	1.719
20/05/2026	13:41:21.997	5 000		1.72
			5 000	1.72
			5 000	1.72
20/05/2026	13:40:28.525	300		1.716
			300	1.716
			300	1.716
20/05/2026	13:40:12.005	10 000		1.7155
			2 000	1.7155
			300	1.7155
			6 700	1.7155
			10 000	1.7155
			1 000	1.7155
20/05/2026	13:40:11.701	4		1.7275
			4	1.7275
			4	1.7275
20/05/2026	13:39:38.452	1 000		1.7275
			1 000	1.7275
			1 000	1.7275
20/05/2026	13:39:13.725	10 000		1.718
			5 000	1.718
			10 000	1.718
			5 000	1.718
20/05/2026	13:39:05.690	1 018		1.718
			1 018	1.718
			1 018	1.718
20/05/2026	13:38:42.306	44		1.7165
			44	1.7165
			44	1.7165
20/05/2026	13:38:17.515	10 000		1.7195
			500	1.7195
			9 500	1.7195
			10 000	1.7195
20/05/2026	13:37:45.810	1 745		1.725
			1 745	1.725
			1 745	1.725
20/05/2026	13:37:08.663	500		1.7195
			500	1.7195
			500	1.7195
20/05/2026	13:36:23.406	5 000		1.72
			5 000	1.72
			5 000	1.72
20/05/2026	13:34:43.772	200		1.7195
			200	1.7195
			200	1.7195
20/05/2026	13:32:34.399	1 000		1.7195
			1 000	1.7195
			1 000	1.7195
20/05/2026	13:31:51.330	1 600		1.7195
			1 600	1.7195
			1 600	1.7195
20/05/2026	13:31:01.115	5 650		1.7195
			5 650	1.7195
			5 650	1.7195
20/05/2026	13:30:41.641	10		1.7195
			10	1.7195
			10	1.7195
20/05/2026	13:29:29.721	3 000		1.7195
			3 000	1.7195
			3 000	1.7195
20/05/2026	13:29:13.803	203		1.7195
			203	1.7195
			203	1.7195
20/05/2026	13:25:55.142	500		1.718
			500	1.718
			500	1.718
20/05/2026	13:25:36.127	150		1.7195
			150	1.7195
			150	1.7195
20/05/2026	13:25:03.692	1 500		1.7195
			1 500	1.7195
			1 500	1.7195
20/05/2026	13:24:56.072	15		1.7195
			15	1.7195
			15	1.7195
20/05/2026	13:24:46.179	600		1.7195
			600	1.7195
			500	1.7195
			100	1.7195
20/05/2026	13:24:14.866	1 000		1.716
			1 000	1.716
			1 000	1.716
20/05/2026	13:24:07.311	1 000		1.7195
			1 000	1.7195
			700	1.7195
			300	1.7195
20/05/2026	13:23:41.390	500		1.7155
			301	1.7155
			199	1.7155
			500	1.7155
20/05/2026	13:23:01.879	291		1.7195
			291	1.7195
			291	1.7195
20/05/2026	13:22:52.949	1 000		1.7195
			1 000	1.7195
			1 000	1.7195
20/05/2026	13:22:16.521	550		1.7155
			550	1.7155
			550	1.7155
20/05/2026	13:21:52.508	1 000		1.7195
			300	1.7195
			1 000	1.7195
			700	1.7195
20/05/2026	13:21:48.075	20		1.7195
			20	1.7195
			20	1.7195
20/05/2026	13:21:13.467	12		1.7195
			12	1.7195
			12	1.7195
20/05/2026	13:18:12.034	200		1.7195
			200	1.7195
			200	1.7195
20/05/2026	13:16:33.852	500		1.7155
			500	1.7155
			500	1.7155
20/05/2026	13:15:58.890	250		1.7155
			250	1.7155
			250	1.7155
20/05/2026	13:15:52.655	54		1.7195
			54	1.7195
			54	1.7195
20/05/2026	13:13:54.476	1 500		1.7155
			1 500	1.7155
			1 500	1.7155
20/05/2026	13:13:24.118	150		1.7195
			150	1.7195
			150	1.7195
20/05/2026	13:12:54.022	88		1.7155
			88	1.7155
			88	1.7155
20/05/2026	13:10:23.073	884		1.7155
			300	1.7155
			584	1.7155
			884	1.7155
20/05/2026	13:07:47.208	270		1.7195
			270	1.7195
			270	1.7195
20/05/2026	13:06:23.643	350		1.7195
			350	1.7195
			350	1.7195
20/05/2026	13:05:33.474	1 450		1.7195
			1 450	1.7195
			1 450	1.7195
20/05/2026	13:05:26.001	2 900		1.7195
			300	1.7195
			2 600	1.7195
			2 900	1.7195
20/05/2026	13:03:49.539	500		1.7155
			500	1.7155
			500	1.7155
20/05/2026	13:03:34.177	1 500		1.7195
			1 500	1.7195
			1 500	1.7195
20/05/2026	13:03:28.162	400		1.7155
			400	1.7155
			301	1.7155
			99	1.7155
20/05/2026	13:02:31.761	100		1.7195
			100	1.7195
			100	1.7195
20/05/2026	13:02:19.792	6		1.7195
			6	1.7195
			6	1.7195
20/05/2026	13:00:26.456	1 000		1.7195
			1 000	1.7195
			1 000	1.7195
20/05/2026	13:00:06.016	2 500		1.7195
			2 500	1.7195
			500	1.7195
			2 000	1.7195
20/05/2026	12:59:59.893	800		1.7195
			800	1.7195
			800	1.7195
20/05/2026	12:59:04.973	3		1.7195
			3	1.7195
			3	1.7195
20/05/2026	12:58:37.787	54		1.7195
			54	1.7195
			54	1.7195
20/05/2026	12:58:06.093	2 000		1.7155
			2 000	1.7155
			2 000	1.7155
20/05/2026	12:57:54.192	400		1.7195
			400	1.7195
			400	1.7195
20/05/2026	12:57:48.097	1 000		1.7195
			300	1.7195
			700	1.7195
			1 000	1.7195
20/05/2026	12:55:35.282	200		1.7195
			200	1.7195
			200	1.7195
20/05/2026	12:55:15.450	1 000		1.7125
			1 000	1.7125
			699	1.7125
			301	1.7125
20/05/2026	12:54:16.208	250		1.724
			250	1.724
			250	1.724
20/05/2026	12:54:08.904	1 000		1.724
			1 000	1.724
			1 000	1.724
20/05/2026	12:50:17.386	250		1.7165
			250	1.7165
			250	1.7165
20/05/2026	12:49:52.729	12		1.7165
			12	1.7165
			12	1.7165
20/05/2026	12:49:48.801	650		1.724
			650	1.724
			350	1.724
			300	1.724
20/05/2026	12:49:18.739	1 750		1.7165
			491	1.7165
			1 750	1.7165
			1 259	1.7165
20/05/2026	12:48:46.727	3 000		1.724
			3 000	1.724
			2 802	1.724
			10	1.724
			188	1.724
20/05/2026	12:47:26.208	1 000		1.7155
			1 000	1.7155
			1 000	1.7155
20/05/2026	12:46:49.377	25		1.716
			25	1.716
			25	1.716
20/05/2026	12:46:20.641	2 900		1.72
			2 900	1.72
			2 900	1.72
20/05/2026	12:46:12.224	1 500		1.7155
			1 199	1.7155
			1 500	1.7155
			301	1.7155
20/05/2026	12:45:28.739	10 000		1.72
			10 000	1.72
			10 000	1.72
20/05/2026	12:44:41.610	290		1.72
			290	1.72
			290	1.72
20/05/2026	12:43:28.041	40 000		1.72
			40 000	1.72
			40 000	1.72
20/05/2026	12:43:18.881	55 369		1.72
			55 369	1.72
			20 508	1.72
			34 861	1.72
20/05/2026	12:43:02.898	100		1.72
			100	1.72
			100	1.72
20/05/2026	12:39:10.870	2 200		1.72
			2 200	1.72
			500	1.72
			500	1.72
			1 200	1.72
20/05/2026	12:39:08.812	2 000		1.7145
			2 000	1.7145
			800	1.7145
			1 200	1.7145
20/05/2026	12:38:57.329	100		1.72
			100	1.72
			100	1.72
20/05/2026	12:37:46.663	15		1.72
			15	1.72
			15	1.72
20/05/2026	12:37:43.973	1 000		1.713
			500	1.713
			500	1.713
			1 000	1.713
20/05/2026	12:37:05.196	101		1.72
			101	1.72
			101	1.72
20/05/2026	12:36:52.425	50		1.72
			50	1.72
			50	1.72
20/05/2026	12:36:48.635	61		1.72
			61	1.72
			61	1.72
20/05/2026	12:36:43.357	1 000		1.72
			1 000	1.72
			1 000	1.72
20/05/2026	12:36:13.506	5 000		1.72
			500	1.72
			5 000	1.72
			4 500	1.72
20/05/2026	12:35:49.248	100		1.7125
			100	1.7125
			100	1.7125
20/05/2026	12:35:18.975	10		1.7125
			10	1.7125
			10	1.7125
20/05/2026	12:35:14.407	350		1.72
			350	1.72
			350	1.72
20/05/2026	12:34:13.415	100		1.72
			100	1.72
			100	1.72
20/05/2026	12:33:36.064	10 000		1.72
			10 000	1.72
			500	1.72
			2 000	1.72
			7 500	1.72
20/05/2026	12:33:17.233	1 000		1.72
			1 000	1.72
			1 000	1.72
20/05/2026	12:33:04.851	1 000		1.713
			500	1.713
			500	1.713
			1 000	1.713
20/05/2026	12:32:29.519	500		1.72
			500	1.72
			500	1.72
20/05/2026	12:32:04.271	29		1.72
			29	1.72
			29	1.72
20/05/2026	12:31:20.668	200		1.72
			200	1.72
			200	1.72
20/05/2026	12:31:08.499	15		1.72
			15	1.72
			15	1.72
20/05/2026	12:31:00.475	30		1.72
			30	1.72
			30	1.72
20/05/2026	12:29:36.783	1 000		1.72
			1 000	1.72
			1 000	1.72
20/05/2026	12:28:56.007	1 162		1.72
			1 162	1.72
			1 162	1.72
20/05/2026	12:28:23.528	10		1.72
			10	1.72
			10	1.72
20/05/2026	12:28:12.679	66		1.72
			66	1.72
			66	1.72
20/05/2026	12:27:31.944	4 000		1.72
			4 000	1.72
			4 000	1.72
20/05/2026	12:27:25.919	3 000		1.72
			3 000	1.72
			3 000	1.72
20/05/2026	12:26:14.567	50		1.72
			50	1.72
			50	1.72
20/05/2026	12:25:35.719	54 000		1.72
			5 000	1.72
			54 000	1.72
			49 000	1.72
20/05/2026	12:25:26.919	10 000		1.7195
			10 000	1.7195
			10 000	1.7195
20/05/2026	12:25:13.406	27 200		1.7195
			27 200	1.7195
			27 200	1.7195
20/05/2026	12:24:31.769	10 300		1.7195
			300	1.7195
			10 000	1.7195
			10 300	1.7195
20/05/2026	12:23:35.091	1 000		1.7195
			1 000	1.7195
			500	1.7195
			100	1.7195
			400	1.7195
20/05/2026	12:23:02.336	320		1.7125
			320	1.7125
			320	1.7125
20/05/2026	12:22:12.586	1 690		1.7125
			301	1.7125
			1 389	1.7125
			1 690	1.7125
20/05/2026	12:20:47.142	300		1.7195
			300	1.7195
			300	1.7195
20/05/2026	12:20:36.809	5		1.7195
			5	1.7195
			5	1.7195
20/05/2026	12:20:18.940	1 000		1.7195
			1 000	1.7195
			1 000	1.7195
20/05/2026	12:20:16.830	10 000		1.7125
			6 599	1.7125
			10 000	1.7125
			2 000	1.7125
			500	1.7125
			401	1.7125
			500	1.7125
20/05/2026	12:19:00.417	500		1.7195
			500	1.7195
			500	1.7195
20/05/2026	12:18:33.657	200		1.7125
			200	1.7125
			200	1.7125

> >>

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

Rheinmetall AG

Bid: 1 238.40
Ask: 1 238.80
Volume: 38 861
+2.98%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2026 @ 16:18:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice