Tradegate BSX

DroneShield Limited

1806

1177

1.772

Date	Time	Volume	Order Volume	Price
20/05/2026	21:11:59.998	1 000		1.772
			1 000	1.772
			1 000	1.772
20/05/2026	21:11:48.999	150		1.779
			150	1.779
			150	1.779
20/05/2026	21:11:03.508	10		1.779
			10	1.779
			10	1.779
20/05/2026	21:10:14.274	1 000		1.768
			1 000	1.768
			1 000	1.768
20/05/2026	21:07:43.387	79		1.7795
			79	1.7795
			79	1.7795
20/05/2026	21:02:40.235	10 000		1.766
			8 000	1.766
			10 000	1.766
			1 000	1.766
			1 000	1.766
20/05/2026	21:00:51.272	5 659		1.7875
			5 659	1.7875
			1 000	1.7875
			1 000	1.7875
			3 659	1.7875
20/05/2026	21:00:34.011	21 700		1.77
			10 000	1.77
			200	1.77
			1 500	1.77
			10 000	1.77
			16 910	1.77
			4 790	1.77
20/05/2026	20:59:51.033	12 400		1.7725
			1 000	1.7725
			400	1.7725
			10 000	1.7725
			1 000	1.7725
			12 400	1.7725
20/05/2026	20:56:42.960	1		1.792
			1	1.792
			1	1.792
20/05/2026	20:56:31.526	220		1.7725
			220	1.7725
			220	1.7725
20/05/2026	20:53:25.055	1 000		1.792
			1 000	1.792
			1 000	1.792
20/05/2026	20:53:06.871	1 485		1.792
			1 485	1.792
			1 485	1.792
20/05/2026	20:51:09.017	2		1.771
			2	1.771
			2	1.771
20/05/2026	20:50:39.628	10 000		1.7805
			10 000	1.7805
			10 000	1.7805
20/05/2026	20:50:38.396	10 000		1.7805
			10 000	1.7805
			10 000	1.7805
20/05/2026	20:50:23.614	2 535		1.7925
			2 535	1.7925
			2 535	1.7925
20/05/2026	20:50:07.701	10 000		1.7855
			10 000	1.7855
			10 000	1.7855
20/05/2026	20:50:06.420	10 000		1.7855
			10 000	1.7855
			10 000	1.7855
20/05/2026	20:47:32.520	1 500		1.7925
			1 500	1.7925
			1 500	1.7925
20/05/2026	20:46:56.748	1 000		1.7855
			1 000	1.7855
			1 000	1.7855
20/05/2026	20:45:38.030	5 716		1.7755
			5 716	1.7755
			2 879	1.7755
			1 000	1.7755
			837	1.7755
			1 000	1.7755
20/05/2026	20:45:28.831	10 000		1.7925
			10 000	1.7925
			10 000	1.7925
20/05/2026	20:44:00.579	33		1.792
			33	1.792
			33	1.792
20/05/2026	20:42:44.247	3 000		1.792
			3 000	1.792
			1 500	1.792
			1 500	1.792
20/05/2026	20:41:56.024	89		1.771
			89	1.771
			89	1.771
20/05/2026	20:41:16.971	2 500		1.792
			2 500	1.792
			2 500	1.792
20/05/2026	20:38:43.592	300		1.7875
			300	1.7875
			300	1.7875
20/05/2026	20:38:33.075	11		1.771
			11	1.771
			11	1.771
20/05/2026	20:38:16.981	5 715		1.792
			5 715	1.792
			5 715	1.792
20/05/2026	20:38:05.454	2 000		1.792
			2 000	1.792
			2 000	1.792
20/05/2026	20:37:43.151	22		1.771
			22	1.771
			22	1.771
20/05/2026	20:37:33.398	100		1.792
			100	1.792
			100	1.792
20/05/2026	20:36:53.872	400		1.792
			400	1.792
			400	1.792
20/05/2026	20:36:47.613	300		1.792
			300	1.792
			300	1.792
20/05/2026	20:36:37.889	9 999		1.79
			600	1.79
			6 399	1.79
			3 000	1.79
			9 999	1.79
20/05/2026	20:36:31.627	10 000		1.7905
			10 000	1.7905
			10 000	1.7905
20/05/2026	20:36:18.816	89		1.792
			89	1.792
			89	1.792
20/05/2026	20:35:50.765	3 000		1.792
			3 000	1.792
			3 000	1.792
20/05/2026	20:35:12.842	900		1.7895
			900	1.7895
			900	1.7895
20/05/2026	20:34:50.989	22 500		1.7895
			3 000	1.7895
			22 500	1.7895
			10 000	1.7895
			9 500	1.7895
20/05/2026	20:33:59.017	12 500		1.782
			10 000	1.782
			12 500	1.782
			2 500	1.782
20/05/2026	20:33:50.686	12		1.761
			12	1.761
			12	1.761
20/05/2026	20:33:49.161	56		1.782
			56	1.782
			56	1.782
20/05/2026	20:33:23.333	5 619		1.7815
			3 119	1.7815
			2 500	1.7815
			5 619	1.7815
20/05/2026	20:32:48.977	50		1.7795
			50	1.7795
			50	1.7795
20/05/2026	20:32:40.970	500		1.7795
			500	1.7795
			500	1.7795
20/05/2026	20:32:36.115	10 000		1.7775
			10 000	1.7775
			10 000	1.7775
20/05/2026	20:32:17.842	10 000		1.777
			10 000	1.777
			10 000	1.777
20/05/2026	20:32:14.534	2 500		1.777
			2 500	1.777
			2 500	1.777
20/05/2026	20:32:14.483	300		1.777
			300	1.777
			300	1.777
20/05/2026	20:31:24.011	560		1.7695
			560	1.7695
			560	1.7695
20/05/2026	20:30:59.085	5 000		1.7695
			5 000	1.7695
			5 000	1.7695
20/05/2026	20:30:44.844	10 001		1.7675
			10 001	1.7675
			10 001	1.7675
20/05/2026	20:30:36.336	10 000		1.767
			10 000	1.767
			10 000	1.767
20/05/2026	20:30:17.740	5 000		1.767
			5 000	1.767
			5 000	1.767
20/05/2026	20:26:33.308	10 000		1.7625
			10 000	1.7625
			10 000	1.7625
20/05/2026	20:25:56.715	400		1.762
			400	1.762
			400	1.762
20/05/2026	20:25:56.656	1 000		1.762
			1 000	1.762
			1 000	1.762
20/05/2026	20:24:04.472	1 000		1.7545
			1 000	1.7545
			1 000	1.7545
20/05/2026	20:23:29.570	29		1.7545
			29	1.7545
			29	1.7545
20/05/2026	20:22:50.614	5 000		1.7595
			5 000	1.7595
			5 000	1.7595
20/05/2026	20:22:39.557	10 000		1.7575
			10 000	1.7575
			10 000	1.7575
20/05/2026	20:22:10.742	3 000		1.757
			3 000	1.757
			3 000	1.757
20/05/2026	20:21:36.653	5 000		1.757
			5 000	1.757
			5 000	1.757
20/05/2026	20:20:42.063	1 138		1.757
			1 138	1.757
			1 138	1.757
20/05/2026	20:20:03.553	100		1.757
			100	1.757
			100	1.757
20/05/2026	20:20:03.077	1 700		1.757
			1 700	1.757
			1 700	1.757
20/05/2026	20:18:10.279	2 000		1.757
			2 000	1.757
			2 000	1.757
20/05/2026	20:16:04.756	200		1.757
			200	1.757
			200	1.757
20/05/2026	20:15:38.758	400		1.757
			400	1.757
			400	1.757
20/05/2026	20:14:25.269	80		1.757
			80	1.757
			80	1.757
20/05/2026	20:13:48.859	2 400		1.757
			2 400	1.757
			2 400	1.757
20/05/2026	20:12:48.983	2 830		1.757
			2 830	1.757
			2 830	1.757
20/05/2026	20:10:56.589	4 000		1.757
			4 000	1.757
			4 000	1.757
20/05/2026	20:10:10.754	617		1.757
			617	1.757
			617	1.757
20/05/2026	20:07:44.838	166		1.757
			166	1.757
			166	1.757
20/05/2026	20:07:41.425	100		1.757
			100	1.757
			100	1.757
20/05/2026	20:06:48.277	50		1.7515
			50	1.7515
			50	1.7515
20/05/2026	20:06:34.565	57		1.7515
			57	1.7515
			57	1.7515
20/05/2026	20:06:23.926	1 000		1.7515
			1 000	1.7515
			1 000	1.7515
20/05/2026	20:06:00.975	23 100		1.75
			20 000	1.75
			23 100	1.75
			600	1.75
			2 500	1.75
20/05/2026	20:05:03.031	500		1.7495
			500	1.7495
			500	1.7495
20/05/2026	20:04:39.951	400		1.7495
			400	1.7495
			400	1.7495
20/05/2026	20:03:18.728	500		1.7495
			500	1.7495
			500	1.7495
20/05/2026	20:01:32.342	45		1.7405
			45	1.7405
			45	1.7405
20/05/2026	19:59:30.257	50		1.7495
			50	1.7495
			50	1.7495
20/05/2026	19:54:35.448	50		1.7495
			50	1.7495
			50	1.7495
20/05/2026	19:54:33.840	1 000		1.7495
			1 000	1.7495
			1 000	1.7495
20/05/2026	19:54:22.015	200		1.7495
			200	1.7495
			200	1.7495
20/05/2026	19:54:18.459	1 000		1.7495
			1 000	1.7495
			1 000	1.7495
20/05/2026	19:53:51.740	13		1.7495
			13	1.7495
			13	1.7495
20/05/2026	19:53:51.248	5 703		1.7495
			5 703	1.7495
			5 703	1.7495
20/05/2026	19:53:23.581	1		1.7495
			1	1.7495
			1	1.7495
20/05/2026	19:53:10.887	1 000		1.7495
			1 000	1.7495
			1 000	1.7495
20/05/2026	19:52:00.628	171		1.7495
			171	1.7495
			171	1.7495
20/05/2026	19:50:49.554	1 000		1.7495
			1 000	1.7495
			1 000	1.7495
20/05/2026	19:50:06.630	2 000		1.7495
			2 000	1.7495
			2 000	1.7495
20/05/2026	19:49:44.554	5 650		1.745
			5 250	1.745
			5 650	1.745
			400	1.745
20/05/2026	19:49:40.952	5 000		1.744
			5 000	1.744
			5 000	1.744
20/05/2026	19:49:19.751	2 000		1.7435
			2 000	1.7435
			2 000	1.7435
20/05/2026	19:49:14.634	30		1.7435
			30	1.7435
			30	1.7435
20/05/2026	19:49:07.374	900		1.7435
			900	1.7435
			900	1.7435
20/05/2026	19:48:30.808	2 000		1.7435
			2 000	1.7435
			2 000	1.7435
20/05/2026	19:48:10.189	3 000		1.7435
			3 000	1.7435
			3 000	1.7435
20/05/2026	19:47:19.692	3 000		1.7435
			3 000	1.7435
			3 000	1.7435
20/05/2026	19:46:38.320	60		1.7435
			60	1.7435
			60	1.7435
20/05/2026	19:45:12.420	2 000		1.7435
			2 000	1.7435
			2 000	1.7435
20/05/2026	19:44:58.557	10 000		1.7435
			10 000	1.7435
			10 000	1.7435
20/05/2026	19:44:39.971	1 000		1.7435
			1 000	1.7435
			1 000	1.7435
20/05/2026	19:43:48.467	500		1.7435
			500	1.7435
			500	1.7435
20/05/2026	19:43:26.651	2 500		1.7405
			2 500	1.7405
			2 500	1.7405
20/05/2026	19:42:28.876	1 000		1.7435
			1 000	1.7435
			1 000	1.7435
20/05/2026	19:42:27.666	2 000		1.7435
			2 000	1.7435
			2 000	1.7435
20/05/2026	19:39:35.045	300		1.743
			300	1.743
			300	1.743
20/05/2026	19:38:25.067	100		1.7435
			100	1.7435
			100	1.7435
20/05/2026	19:38:22.763	600		1.7435
			600	1.7435
			600	1.7435
20/05/2026	19:38:12.435	200		1.7435
			200	1.7435
			200	1.7435
20/05/2026	19:38:03.577	500		1.733
			500	1.733
			301	1.733
			199	1.733
20/05/2026	19:36:45.519	1 500		1.7435
			300	1.7435
			1 200	1.7435
			1 500	1.7435
20/05/2026	19:36:01.944	135		1.733
			135	1.733
			135	1.733
20/05/2026	19:35:25.715	150		1.7435
			150	1.7435
			150	1.7435
20/05/2026	19:34:06.043	420		1.733
			420	1.733
			301	1.733
			119	1.733
20/05/2026	19:32:31.966	1 042		1.7435
			1 042	1.7435
			1 042	1.7435
20/05/2026	19:31:36.890	1 000		1.7435
			1 000	1.7435
			300	1.7435
			700	1.7435
20/05/2026	19:27:55.067	300		1.7435
			300	1.7435
			300	1.7435
20/05/2026	19:27:42.012	800		1.733
			800	1.733
			499	1.733
			301	1.733
20/05/2026	19:27:05.222	1 700		1.7435
			1 700	1.7435
			1 700	1.7435
20/05/2026	19:26:12.788	10 565		1.7435
			10 565	1.7435
			10 565	1.7435
20/05/2026	19:25:44.562	10 000		1.743
			10 000	1.743
			10 000	1.743
20/05/2026	19:21:55.083	12		1.743
			12	1.743
			12	1.743
20/05/2026	19:20:21.903	50		1.733
			50	1.733
			50	1.733
20/05/2026	19:19:15.897	8 175		1.74
			2 000	1.74
			5 550	1.74
			500	1.74
			125	1.74
			188	1.74
			7 987	1.74
20/05/2026	19:18:58.491	10 000		1.7405
			10 000	1.7405
			10 000	1.7405
20/05/2026	19:18:47.294	473		1.7405
			473	1.7405
			473	1.7405
20/05/2026	19:16:30.254	58		1.743
			58	1.743
			58	1.743
20/05/2026	19:13:45.609	100		1.7405
			100	1.7405
			100	1.7405
20/05/2026	19:13:40.039	150		1.7405
			150	1.7405
			150	1.7405
20/05/2026	19:11:37.363	90		1.743
			90	1.743
			90	1.743
20/05/2026	19:10:58.764	400		1.743
			400	1.743
			400	1.743
20/05/2026	19:10:42.821	1 500		1.743
			1 500	1.743
			1 500	1.743
20/05/2026	19:09:08.984	2 999		1.743
			2 999	1.743
			2 999	1.743
20/05/2026	19:09:08.952	10 000		1.743
			10 000	1.743
			10 000	1.743
20/05/2026	19:08:13.247	300		1.743
			300	1.743
			300	1.743
20/05/2026	19:07:58.762	3 000		1.7405
			3 000	1.7405
			3 000	1.7405
20/05/2026	19:07:58.345	58		1.743
			58	1.743
			58	1.743
20/05/2026	19:07:17.060	2 000		1.7405
			2 000	1.7405
			2 000	1.7405
20/05/2026	19:07:07.089	5 700		1.743
			5 700	1.743
			5 700	1.743
20/05/2026	19:07:07.010	10 000		1.7435
			10 000	1.7435
			10 000	1.7435
20/05/2026	19:06:25.827	1 000		1.7445
			1 000	1.7445
			1 000	1.7445
20/05/2026	19:06:21.594	397		1.7445
			397	1.7445
			397	1.7445
20/05/2026	19:01:39.256	250		1.7435
			250	1.7435
			250	1.7435
20/05/2026	19:01:00.250	1 181		1.7445
			1 181	1.7445
			1 181	1.7445
20/05/2026	18:59:28.934	2 500		1.7445
			2 500	1.7445
			2 500	1.7445
20/05/2026	18:59:28.220	50		1.7445
			50	1.7445
			50	1.7445
20/05/2026	18:58:55.001	1 000		1.744
			1 000	1.744
			1 000	1.744
20/05/2026	18:58:29.858	35		1.7445
			35	1.7445
			35	1.7445
20/05/2026	18:57:55.238	1 750		1.7435
			1 750	1.7435
			1 750	1.7435
20/05/2026	18:55:53.115	1 000		1.7445
			1 000	1.7445
			1 000	1.7445
20/05/2026	18:52:10.928	300		1.7445
			300	1.7445
			300	1.7445
20/05/2026	18:51:15.462	9 415		1.7435
			9 415	1.7435
			9 415	1.7435
20/05/2026	18:51:14.409	344		1.7445
			344	1.7445
			344	1.7445
20/05/2026	18:45:34.491	500		1.7435
			500	1.7435
			500	1.7435
20/05/2026	18:45:16.381	3 000		1.7445
			3 000	1.7445
			3 000	1.7445
20/05/2026	18:44:12.083	500		1.7445
			500	1.7445
			500	1.7445
20/05/2026	18:42:36.696	6		1.7445
			6	1.7445
			6	1.7445
20/05/2026	18:42:06.946	29		1.7445
			29	1.7445
			29	1.7445
20/05/2026	18:39:12.791	1 550		1.7435
			1 550	1.7435
			1 550	1.7435
20/05/2026	18:38:33.281	100		1.7435
			100	1.7435
			100	1.7435
20/05/2026	18:38:02.311	2 850		1.7445
			2 850	1.7445
			2 850	1.7445
20/05/2026	18:36:55.555	385		1.7445
			385	1.7445
			385	1.7445
20/05/2026	18:36:30.097	2		1.7435
			2	1.7435
			2	1.7435
20/05/2026	18:36:01.113	6 000		1.7435
			6 000	1.7435
			6 000	1.7435
20/05/2026	18:35:19.262	1		1.7445
			1	1.7445
			1	1.7445
20/05/2026	18:35:03.966	1 031		1.7445
			1 031	1.7445
			1 031	1.7445
20/05/2026	18:34:31.024	1 000		1.7445
			1 000	1.7445
			1 000	1.7445
20/05/2026	18:33:35.142	720		1.7445
			720	1.7445
			720	1.7445
20/05/2026	18:33:04.072	3		1.7435
			3	1.7435
			3	1.7435
20/05/2026	18:32:49.924	2		1.7445
			2	1.7445
			2	1.7445
20/05/2026	18:31:32.592	100		1.7445
			100	1.7445
			100	1.7445
20/05/2026	18:30:43.009	300		1.7435
			300	1.7435
			300	1.7435
20/05/2026	18:28:14.018	1 000		1.7405
			1 000	1.7405
			1 000	1.7405
20/05/2026	18:27:38.089	2		1.7445
			2	1.7445
			2	1.7445
20/05/2026	18:27:16.256	100		1.7405
			100	1.7405
			100	1.7405
20/05/2026	18:26:04.022	100		1.7445
			100	1.7445
			100	1.7445
20/05/2026	18:24:04.082	1 200		1.7445
			1 200	1.7445
			1 200	1.7445
20/05/2026	18:23:43.378	21		1.7445
			21	1.7445
			21	1.7445
20/05/2026	18:22:44.146	5 000		1.7405
			5 000	1.7405
			5 000	1.7405
20/05/2026	18:22:11.249	10 000		1.7445
			10 000	1.7445
			10 000	1.7445
20/05/2026	18:21:34.706	1 000		1.7405
			1 000	1.7405
			1 000	1.7405
20/05/2026	18:18:34.341	100		1.7495
			100	1.7495
			100	1.7495
20/05/2026	18:17:58.761	143		1.7495
			143	1.7495
			143	1.7495
20/05/2026	18:15:49.761	85 030		1.74
			85 030	1.74
			62 220	1.74
			22 810	1.74
20/05/2026	18:14:19.852	10 300		1.7395
			10 000	1.7395
			300	1.7395
			10 300	1.7395
20/05/2026	18:13:44.704	2 000		1.7395
			2 000	1.7395
			2 000	1.7395
20/05/2026	18:13:31.699	714		1.733
			714	1.733
			301	1.733
			413	1.733
20/05/2026	18:11:39.546	310		1.7395
			310	1.7395
			310	1.7395
20/05/2026	18:11:18.164	3 000		1.7395
			3 000	1.7395
			3 000	1.7395
20/05/2026	18:09:56.269	1 000		1.7395
			1 000	1.7395
			1 000	1.7395
20/05/2026	18:08:15.131	2 000		1.7395
			2 000	1.7395
			2 000	1.7395
20/05/2026	18:07:50.854	700		1.7395
			700	1.7395
			700	1.7395
20/05/2026	18:07:31.278	44		1.7395
			44	1.7395
			44	1.7395
20/05/2026	18:07:25.299	200		1.7395
			200	1.7395
			200	1.7395
20/05/2026	18:06:58.374	400		1.7395
			400	1.7395
			400	1.7395
20/05/2026	18:06:42.510	1		1.7395
			1	1.7395
			1	1.7395
20/05/2026	18:06:41.946	1 149		1.7395
			1 149	1.7395
			849	1.7395
			300	1.7395
20/05/2026	18:06:05.265	60		1.7395
			60	1.7395
			60	1.7395
20/05/2026	18:05:48.334	4 250		1.7395
			2 250	1.7395
			4 250	1.7395
			2 000	1.7395
20/05/2026	18:05:28.968	50		1.7395
			50	1.7395
			50	1.7395
20/05/2026	18:05:16.432	1 000		1.733
			199	1.733
			1 000	1.733
			301	1.733
			500	1.733
20/05/2026	18:05:12.951	100		1.733
			100	1.733
			100	1.733
20/05/2026	18:05:12.096	300		1.7395
			300	1.7395
			300	1.7395
20/05/2026	18:03:51.979	5 000		1.7395
			5 000	1.7395
			5 000	1.7395
20/05/2026	18:03:35.898	29		1.7395
			29	1.7395
			29	1.7395
20/05/2026	18:03:20.213	2		1.7395
			2	1.7395
			2	1.7395
20/05/2026	18:03:19.703	1 723		1.7395
			1 723	1.7395
			1 723	1.7395
20/05/2026	18:01:48.518	11		1.7395
			11	1.7395
			11	1.7395
20/05/2026	18:01:28.370	1 040		1.7395
			1 040	1.7395
			1 040	1.7395
20/05/2026	18:00:53.200	4 000		1.7335
			1 152	1.7335
			2 000	1.7335
			565	1.7335
			283	1.7335
			4 000	1.7335
20/05/2026	18:00:53.028	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	17:59:46.427	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	17:59:24.260	987		1.7395
			987	1.7395
			987	1.7395
20/05/2026	17:58:22.516	265		1.7335
			265	1.7335
			265	1.7335
20/05/2026	17:56:41.587	2 000		1.7395
			2 000	1.7395
			2 000	1.7395
20/05/2026	17:56:00.338	32 200		1.74
			30 000	1.74
			32 200	1.74
			1 200	1.74
			1 000	1.74
20/05/2026	17:55:33.295	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	17:55:10.767	5 000		1.7395
			5 000	1.7395
			5 000	1.7395
20/05/2026	17:54:46.188	275		1.7395
			275	1.7395
			275	1.7395
20/05/2026	17:52:24.923	215		1.7335
			215	1.7335
			215	1.7335
20/05/2026	17:51:44.079	199		1.7335
			199	1.7335
			199	1.7335
20/05/2026	17:49:23.478	574		1.7395
			574	1.7395
			574	1.7395
20/05/2026	17:49:04.499	3 500		1.7395
			3 500	1.7395
			3 500	1.7395
20/05/2026	17:48:49.118	666		1.7395
			666	1.7395
			666	1.7395
20/05/2026	17:47:30.622	288		1.7395
			288	1.7395
			288	1.7395
20/05/2026	17:45:19.517	2 400		1.7395
			2 400	1.7395
			2 400	1.7395
20/05/2026	17:44:45.210	65		1.7395
			65	1.7395
			65	1.7395
20/05/2026	17:42:17.228	1 000		1.7395
			1 000	1.7395
			1 000	1.7395
20/05/2026	17:41:04.643	35 000		1.74
			35 000	1.74
			35 000	1.74
20/05/2026	17:40:05.529	850		1.7395
			850	1.7395
			850	1.7395
20/05/2026	17:40:04.083	4 000		1.7395
			4 000	1.7395
			4 000	1.7395
20/05/2026	17:38:16.406	14		1.7395
			14	1.7395
			14	1.7395
20/05/2026	17:37:04.219	2 000		1.7395
			2 000	1.7395
			2 000	1.7395
20/05/2026	17:36:49.843	60		1.7395
			60	1.7395
			60	1.7395
20/05/2026	17:36:09.840	375		1.736
			375	1.736
			375	1.736
20/05/2026	17:35:43.244	150		1.736
			150	1.736
			150	1.736
20/05/2026	17:34:43.792	932		1.735
			932	1.735
			932	1.735
20/05/2026	17:34:37.957	500		1.7395
			500	1.7395
			500	1.7395
20/05/2026	17:33:41.514	7 000		1.7395
			7 000	1.7395
			7 000	1.7395
20/05/2026	17:33:08.462	440		1.7395
			440	1.7395
			440	1.7395
20/05/2026	17:30:27.935	100		1.736
			100	1.736
			100	1.736
20/05/2026	17:30:16.989	100		1.7325
			100	1.7325
			100	1.7325
20/05/2026	17:29:49.178	574		1.7395
			574	1.7395
			574	1.7395
20/05/2026	17:29:17.462	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	17:29:16.894	5 000		1.7395
			5 000	1.7395
			5 000	1.7395
20/05/2026	17:29:14.730	100		1.7325
			100	1.7325
			100	1.7325
20/05/2026	17:28:23.315	700		1.7395
			300	1.7395
			700	1.7395
			400	1.7395
20/05/2026	17:27:33.985	1 000		1.7325
			1 000	1.7325
			1 000	1.7325
20/05/2026	17:26:51.913	1 121		1.732
			1 121	1.732
			820	1.732
			301	1.732
20/05/2026	17:26:33.995	3		1.732
			3	1.732
			3	1.732
20/05/2026	17:26:06.412	1 668		1.7395
			1 668	1.7395
			668	1.7395
			1 000	1.7395
20/05/2026	17:25:56.455	100		1.732
			100	1.732
			100	1.732
20/05/2026	17:24:59.881	100		1.7305
			100	1.7305
			100	1.7305
20/05/2026	17:24:40.353	5 000		1.7395
			5 000	1.7395
			4 000	1.7395
			1 000	1.7395
20/05/2026	17:23:53.078	52		1.7395
			52	1.7395
			52	1.7395
20/05/2026	17:22:56.114	1 800		1.7395
			1 500	1.7395
			300	1.7395
			1 800	1.7395
20/05/2026	17:22:25.359	10 010		1.7325
			2 000	1.7325
			301	1.7325
			7 709	1.7325
			10 010	1.7325
20/05/2026	17:20:51.106	200		1.7395
			200	1.7395
			200	1.7395
20/05/2026	17:19:57.762	1 000		1.7395
			300	1.7395
			700	1.7395
			1 000	1.7395
20/05/2026	17:19:43.895	12		1.7325
			12	1.7325
			12	1.7325
20/05/2026	17:17:57.847	1 200		1.7325
			1 200	1.7325
			1 200	1.7325
20/05/2026	17:17:36.910	150		1.7395
			150	1.7395
			150	1.7395
20/05/2026	17:16:41.735	1 000		1.7345
			1 000	1.7345
			1 000	1.7345
20/05/2026	17:16:08.077	658		1.7345
			658	1.7345
			658	1.7345
20/05/2026	17:15:48.230	30		1.7395
			30	1.7395
			30	1.7395
20/05/2026	17:15:35.380	150		1.7395
			150	1.7395
			150	1.7395
20/05/2026	17:14:41.324	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	17:14:15.198	765		1.7305
			400	1.7305
			301	1.7305
			64	1.7305
			765	1.7305
20/05/2026	17:14:14.920	1		1.7305
			1	1.7305
			1	1.7305
20/05/2026	17:14:10.120	1 000		1.7395
			1 000	1.7395
			1 000	1.7395
20/05/2026	17:12:28.520	30 000		1.74
			15 000	1.74
			15 000	1.74
			30 000	1.74
20/05/2026	17:12:09.796	300		1.7305
			300	1.7305
			300	1.7305
20/05/2026	17:11:58.898	7 000		1.7395
			300	1.7395
			7 000	1.7395
			6 700	1.7395
20/05/2026	17:09:22.247	400		1.738
			400	1.738
			400	1.738
20/05/2026	17:08:21.141	575		1.7295
			274	1.7295
			301	1.7295
			575	1.7295
20/05/2026	17:07:20.408	1 000		1.7395
			1 000	1.7395
			1 000	1.7395
20/05/2026	17:07:16.981	4		1.7295
			4	1.7295
			4	1.7295
20/05/2026	17:04:50.420	750		1.7395
			750	1.7395
			750	1.7395
20/05/2026	17:04:06.262	1 150		1.7395
			1 150	1.7395
			1 150	1.7395
20/05/2026	17:04:03.521	5 000		1.7395
			5 000	1.7395
			5 000	1.7395
20/05/2026	17:02:39.664	300		1.7395
			300	1.7395
			300	1.7395
20/05/2026	17:02:30.210	570		1.7395
			570	1.7395
			270	1.7395
			300	1.7395
20/05/2026	17:02:25.890	1 000		1.7295
			1 000	1.7295
			1 000	1.7295
20/05/2026	16:59:51.976	100		1.7395
			100	1.7395
			100	1.7395
20/05/2026	16:59:25.988	5 000		1.7395
			5 000	1.7395
			5 000	1.7395
20/05/2026	16:59:16.730	500		1.7225
			199	1.7225
			500	1.7225
			301	1.7225
20/05/2026	16:58:28.824	10 000		1.7395
			10 000	1.7395
			10 000	1.7395
20/05/2026	16:57:50.749	10 500		1.735
			10 500	1.735
			7 500	1.735
			3 000	1.735
20/05/2026	16:57:40.841	10 000		1.7345
			10 000	1.7345
			9 500	1.7345
			500	1.7345
20/05/2026	16:56:58.255	3 000		1.7345
			3 000	1.7345
			3 000	1.7345
20/05/2026	16:56:46.848	500		1.727
			500	1.727
			500	1.727
20/05/2026	16:56:44.140	10 131		1.73
			10 131	1.73
			9 831	1.73
			300	1.73
20/05/2026	16:56:33.203	10 000		1.7295
			10 000	1.7295
			10 000	1.7295
20/05/2026	16:56:18.143	5 830		1.726
			500	1.726
			500	1.726
			4 830	1.726
			5 830	1.726
20/05/2026	16:55:10.435	10 000		1.7295
			10 000	1.7295
			10 000	1.7295
20/05/2026	16:54:51.507	1		1.7295
			1	1.7295
			1	1.7295
20/05/2026	16:54:50.919	1 734		1.7295
			1 434	1.7295
			1 734	1.7295
			300	1.7295
20/05/2026	16:50:32.564	600		1.7245
			600	1.7245
			299	1.7245
			301	1.7245
20/05/2026	16:50:31.912	200		1.7295
			200	1.7295
			200	1.7295
20/05/2026	16:49:14.401	2 000		1.7295
			2 000	1.7295
			2 000	1.7295
20/05/2026	16:47:36.771	250		1.7295
			250	1.7295
			250	1.7295
20/05/2026	16:47:21.977	130		1.7295
			130	1.7295
			130	1.7295

> >>

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: 1 238.00
Ask: 1 240.40
Volume: 52 356
+3.11%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2026 @ 21:12:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice