Tradegate BSX

DroneShield Limited

2955

1563

2.19

Date	Time	Volume	Order Volume	Price
12/01/2026	17:01:08.220	2 108		2.19
			2 107	2.19
			1	2.19
			2 108	2.19
12/01/2026	17:00:46.944	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	17:00:37.400	800		2.20
			800	2.20
			800	2.20
12/01/2026	17:00:20.316	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	17:00:11.719	1 000		2.195
			1 000	2.195
			1 000	2.195
12/01/2026	16:59:58.630	45		2.20
			45	2.20
			45	2.20
12/01/2026	16:59:44.393	50		2.20
			50	2.20
			50	2.20
12/01/2026	16:59:24.076	1 500		2.195
			1 500	2.195
			1 500	2.195
12/01/2026	16:59:19.279	12		2.19
			12	2.19
			12	2.19
12/01/2026	16:59:15.547	1 500		2.20
			1 500	2.20
			1 500	2.20
12/01/2026	16:58:48.627	1 450		2.20
			1 450	2.20
			1 450	2.20
12/01/2026	16:58:36.471	7 500		2.20
			6 500	2.20
			7 500	2.20
			1 000	2.20
12/01/2026	16:58:29.831	1 600		2.19
			500	2.19
			1 100	2.19
			1 600	2.19
12/01/2026	16:58:27.286	405		2.20
			405	2.20
			405	2.20
12/01/2026	16:57:28.147	3 000		2.20
			3 000	2.20
			3 000	2.20
12/01/2026	16:57:22.385	3 000		2.20
			2 000	2.20
			1 000	2.20
			3 000	2.20
12/01/2026	16:57:19.279	1 000		2.19
			1 000	2.19
			1 000	2.19
12/01/2026	16:57:13.213	1		2.20
			1	2.20
			1	2.20
12/01/2026	16:57:02.246	200		2.20
			200	2.20
			200	2.20
12/01/2026	16:56:51.480	13 383		2.19
			1 000	2.19
			8 383	2.19
			4 000	2.19
			1 000	2.19
			9 383	2.19
			1 500	2.19
			1 000	2.19
			500	2.19
12/01/2026	16:56:49.022	8 000		2.195
			8 000	2.195
			8 000	2.195
12/01/2026	16:56:24.862	8 000		2.195
			8 000	2.195
			8 000	2.195
12/01/2026	16:56:14.660	1 000		2.195
			1 000	2.195
			1 000	2.195
12/01/2026	16:55:30.930	450		2.20
			450	2.20
			450	2.20
12/01/2026	16:55:20.855	1 180		2.20
			1 180	2.20
			1 180	2.20
12/01/2026	16:54:54.490	1		2.20
			1	2.20
			1	2.20
12/01/2026	16:54:38.381	2		2.195
			2	2.195
			2	2.195
12/01/2026	16:54:19.410	4 545		2.20
			1 500	2.20
			2 045	2.20
			1 000	2.20
			4 545	2.20
12/01/2026	16:53:36.602	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	16:53:23.215	2 500		2.195
			2 500	2.195
			2 500	2.195
12/01/2026	16:52:15.012	500		2.195
			500	2.195
			500	2.195
12/01/2026	16:51:58.799	80		2.195
			80	2.195
			80	2.195
12/01/2026	16:51:42.705	136		2.20
			136	2.20
			136	2.20
12/01/2026	16:51:32.727	10		2.195
			10	2.195
			10	2.195
12/01/2026	16:51:17.125	10		2.20
			10	2.20
			10	2.20
12/01/2026	16:51:14.944	80		2.20
			80	2.20
			80	2.20
12/01/2026	16:51:13.173	2 500		2.195
			2 500	2.195
			2 500	2.195
12/01/2026	16:50:41.329	260		2.20
			260	2.20
			260	2.20
12/01/2026	16:50:41.017	240		2.20
			240	2.20
			240	2.20
12/01/2026	16:49:49.621	8 000		2.195
			8 000	2.195
			8 000	2.195
12/01/2026	16:48:49.265	100		2.20
			100	2.20
			100	2.20
12/01/2026	16:48:26.555	7 000		2.195
			1 500	2.195
			1 000	2.195
			4 500	2.195
			7 000	2.195
12/01/2026	16:47:53.530	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	16:47:42.417	402		2.195
			402	2.195
			402	2.195
12/01/2026	16:47:35.439	300		2.20
			300	2.20
			300	2.20
12/01/2026	16:47:23.105	1 900		2.20
			1 900	2.20
			1 900	2.20
12/01/2026	16:47:07.387	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	16:46:47.397	180		2.205
			180	2.205
			180	2.205
12/01/2026	16:46:08.509	900		2.205
			900	2.205
			900	2.205
12/01/2026	16:45:26.047	15 550		2.20
			600	2.20
			1 500	2.20
			4 000	2.20
			2 200	2.20
			7 000	2.20
			250	2.20
			5 550	2.20
			10 000	2.20
12/01/2026	16:44:56.310	8 000		2.205
			8 000	2.205
			8 000	2.205
12/01/2026	16:44:53.723	1		2.215
			1	2.215
			1	2.215
12/01/2026	16:44:49.075	14 895		2.215
			907	2.215
			2 250	2.215
			1 250	2.215
			13 645	2.215
			11 738	2.215
12/01/2026	16:43:42.329	8 000		2.205
			8 000	2.205
			8 000	2.205
12/01/2026	16:42:51.216	2 000		2.215
			2 000	2.215
			2 000	2.215
12/01/2026	16:42:16.601	850		2.205
			850	2.205
			850	2.205
12/01/2026	16:42:01.976	66		2.215
			66	2.215
			66	2.215
12/01/2026	16:41:33.362	800		2.215
			800	2.215
			800	2.215
12/01/2026	16:41:13.850	225		2.215
			225	2.215
			225	2.215
12/01/2026	16:40:58.544	700		2.205
			700	2.205
			700	2.205
12/01/2026	16:40:53.102	6 000		2.215
			6 000	2.215
			6 000	2.215
12/01/2026	16:40:47.504	130		2.205
			50	2.205
			80	2.205
			130	2.205
12/01/2026	16:40:24.083	90		2.215
			90	2.215
			90	2.215
12/01/2026	16:40:23.243	20		2.205
			20	2.205
			20	2.205
12/01/2026	16:40:18.795	300		2.215
			300	2.215
			300	2.215
12/01/2026	16:40:17.382	23		2.215
			23	2.215
			23	2.215
12/01/2026	16:39:59.225	30		2.205
			30	2.205
			30	2.205
12/01/2026	16:39:24.041	600		2.205
			600	2.205
			600	2.205
12/01/2026	16:38:48.370	199		2.215
			199	2.215
			199	2.215
12/01/2026	16:38:31.362	20		2.215
			20	2.215
			20	2.215
12/01/2026	16:38:18.607	2 600		2.215
			2 600	2.215
			2 600	2.215
12/01/2026	16:37:55.616	1		2.215
			1	2.215
			1	2.215
12/01/2026	16:37:54.505	45		2.215
			45	2.215
			45	2.215
12/01/2026	16:37:46.549	450		2.215
			339	2.215
			111	2.215
			450	2.215
12/01/2026	16:37:21.237	26 293		2.21
			26 293	2.21
			26 293	2.21
12/01/2026	16:37:21.180	8 000		2.215
			8 000	2.215
			8 000	2.215
12/01/2026	16:36:26.876	1 000		2.22
			1 000	2.22
			1 000	2.22
12/01/2026	16:35:12.836	249		2.215
			249	2.215
			249	2.215
12/01/2026	16:33:08.920	20		2.215
			20	2.215
			20	2.215
12/01/2026	16:32:54.442	400		2.22
			400	2.22
			400	2.22
12/01/2026	16:32:20.179	2 000		2.22
			2 000	2.22
			2 000	2.22
12/01/2026	16:31:53.638	2 000		2.215
			2 000	2.215
			2 000	2.215
12/01/2026	16:30:58.651	2 000		2.22
			2 000	2.22
			2 000	2.22
12/01/2026	16:30:36.490	360		2.22
			360	2.22
			360	2.22
12/01/2026	16:30:32.462	900		2.215
			900	2.215
			900	2.215
12/01/2026	16:30:12.664	4 000		2.22
			950	2.22
			750	2.22
			2 300	2.22
			4 000	2.22
12/01/2026	16:29:44.513	22 790		2.21
			22 420	2.21
			370	2.21
			1 000	2.21
			20 000	2.21
			1 790	2.21
12/01/2026	16:28:58.669	8 210		2.215
			210	2.215
			8 000	2.215
			8 210	2.215
12/01/2026	16:28:55.051	2 000		2.22
			2 000	2.22
			2 000	2.22
12/01/2026	16:28:41.515	5 000		2.215
			5 000	2.215
			5 000	2.215
12/01/2026	16:28:26.877	3		2.215
			3	2.215
			3	2.215
12/01/2026	16:28:03.841	59		2.22
			59	2.22
			59	2.22
12/01/2026	16:28:00.917	5		2.22
			5	2.22
			5	2.22
12/01/2026	16:27:57.748	1 500		2.22
			1 500	2.22
			1 500	2.22
12/01/2026	16:27:51.558	100		2.22
			100	2.22
			100	2.22
12/01/2026	16:27:41.141	420		2.22
			420	2.22
			420	2.22
12/01/2026	16:27:38.809	1 000		2.215
			1 000	2.215
			1 000	2.215
12/01/2026	16:27:08.310	1 000		2.215
			1 000	2.215
			1 000	2.215
12/01/2026	16:26:43.013	2 000		2.22
			2 000	2.22
			2 000	2.22
12/01/2026	16:26:16.678	2 800		2.22
			800	2.22
			2 000	2.22
			2 800	2.22
12/01/2026	16:26:10.825	1 801		2.22
			1 801	2.22
			1 801	2.22
12/01/2026	16:25:24.035	455		2.22
			455	2.22
			455	2.22
12/01/2026	16:25:01.336	200		2.215
			200	2.215
			200	2.215
12/01/2026	16:24:36.951	150		2.22
			150	2.22
			150	2.22
12/01/2026	16:24:16.330	51		2.215
			51	2.215
			51	2.215
12/01/2026	16:23:54.003	300		2.21
			300	2.21
			300	2.21
12/01/2026	16:23:51.310	33 000		2.215
			27 000	2.215
			5 000	2.215
			33 000	2.215
			1 000	2.215
12/01/2026	16:23:20.354	8 000		2.21
			8 000	2.21
			8 000	2.21
12/01/2026	16:22:43.123	445		2.21
			445	2.21
			445	2.21
12/01/2026	16:22:37.376	399		2.21
			399	2.21
			399	2.21
12/01/2026	16:22:01.168	20		2.205
			20	2.205
			20	2.205
12/01/2026	16:21:27.820	135		2.21
			135	2.21
			135	2.21
12/01/2026	16:21:14.851	2 500		2.205
			300	2.205
			2 200	2.205
			2 500	2.205
12/01/2026	16:21:10.774	23		2.21
			23	2.21
			23	2.21
12/01/2026	16:21:03.586	2 000		2.21
			2 000	2.21
			1 000	2.21
			1 000	2.21
12/01/2026	16:20:25.606	5 000		2.21
			5 000	2.21
			5 000	2.21
12/01/2026	16:20:00.747	500		2.21
			500	2.21
			500	2.21
12/01/2026	16:19:27.900	1 300		2.205
			1 300	2.205
			1 300	2.205
12/01/2026	16:19:02.576	200		2.205
			200	2.205
			200	2.205
12/01/2026	16:18:59.232	4 000		2.21
			4 000	2.21
			4 000	2.21
12/01/2026	16:18:54.836	500		2.21
			500	2.21
			500	2.21
12/01/2026	16:18:04.399	2 347		2.21
			2 347	2.21
			347	2.21
			2 000	2.21
12/01/2026	16:17:21.907	6 500		2.21
			6 500	2.21
			6 500	2.21
12/01/2026	16:16:29.318	1 000		2.21
			1 000	2.21
			1 000	2.21
12/01/2026	16:16:28.188	6 000		2.21
			5 000	2.21
			1 000	2.21
			6 000	2.21
12/01/2026	16:15:47.034	500		2.21
			500	2.21
			500	2.21
12/01/2026	16:14:55.238	125		2.205
			125	2.205
			125	2.205
12/01/2026	16:13:05.939	5 000		2.20
			5 000	2.20
			5 000	2.20
12/01/2026	16:13:05.838	2 500		2.205
			2 500	2.205
			1 000	2.205
			1 500	2.205
12/01/2026	16:11:52.772	6 000		2.205
			6 000	2.205
			6 000	2.205
12/01/2026	16:11:47.229	1		2.205
			1	2.205
			1	2.205
12/01/2026	16:11:47.021	7 900		2.205
			400	2.205
			7 900	2.205
			1 500	2.205
			6 000	2.205
12/01/2026	16:11:44.943	300		2.205
			300	2.205
			300	2.205
12/01/2026	16:11:00.825	450		2.195
			450	2.195
			350	2.195
			100	2.195
12/01/2026	16:11:00.796	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	16:09:49.735	96		2.205
			96	2.205
			96	2.205
12/01/2026	16:09:41.471	2 000		2.195
			2 000	2.195
			2 000	2.195
12/01/2026	16:09:37.687	680		2.205
			680	2.205
			680	2.205
12/01/2026	16:09:24.428	10 000		2.195
			1 500	2.195
			10 000	2.195
			7 500	2.195
			1 000	2.195
12/01/2026	16:09:18.823	86		2.205
			86	2.205
			86	2.205
12/01/2026	16:09:13.673	110		2.195
			110	2.195
			110	2.195
12/01/2026	16:09:11.656	2 500		2.205
			2 500	2.205
			2 500	2.205
12/01/2026	16:08:57.172	28		2.205
			28	2.205
			28	2.205
12/01/2026	16:08:32.588	500		2.205
			500	2.205
			500	2.205
12/01/2026	16:07:49.996	5 000		2.20
			5 000	2.20
			5 000	2.20
12/01/2026	16:07:42.099	9 070		2.205
			9 070	2.205
			4 000	2.205
			5 070	2.205
12/01/2026	16:07:40.781	25		2.205
			25	2.205
			25	2.205
12/01/2026	16:07:39.889	1 455		2.20
			1 155	2.20
			155	2.20
			1 300	2.20
			300	2.20
12/01/2026	16:07:39.817	100		2.205
			100	2.205
			100	2.205
12/01/2026	16:07:01.426	15		2.195
			15	2.195
			15	2.195
12/01/2026	16:06:43.051	10		2.205
			10	2.205
			10	2.205
12/01/2026	16:05:28.955	800		2.195
			800	2.195
			800	2.195
12/01/2026	16:05:16.136	200		2.195
			200	2.195
			200	2.195
12/01/2026	16:04:20.811	1 000		2.20
			1 000	2.20
			1 000	2.20
12/01/2026	16:04:17.440	500		2.20
			500	2.20
			500	2.20
12/01/2026	16:03:13.237	1 822		2.195
			1 822	2.195
			1 822	2.195
12/01/2026	16:03:05.394	4 000		2.195
			4 000	2.195
			4 000	2.195
12/01/2026	16:03:04.948	1		2.20
			1	2.20
			1	2.20
12/01/2026	16:02:50.749	8 600		2.195
			3 999	2.195
			1	2.195
			8 600	2.195
			4 600	2.195
12/01/2026	16:01:59.517	400		2.20
			400	2.20
			400	2.20
12/01/2026	16:01:59.320	137		2.205
			137	2.205
			137	2.205
12/01/2026	16:01:32.888	453		2.205
			453	2.205
			453	2.205
12/01/2026	16:01:26.733	5 000		2.20
			5 000	2.20
			5 000	2.20
12/01/2026	16:01:16.145	3 283		2.195
			3 283	2.195
			3 283	2.195
12/01/2026	16:01:14.568	503		2.195
			503	2.195
			503	2.195
12/01/2026	16:01:12.047	3 000		2.205
			300	2.205
			2 500	2.205
			3 000	2.205
			200	2.205
12/01/2026	16:01:04.228	7 500		2.195
			7 500	2.195
			7 500	2.195
12/01/2026	16:01:00.304	12 000		2.195
			1 500	2.195
			7 500	2.195
			12 000	2.195
			3 000	2.195
12/01/2026	16:00:24.225	9 617		2.19
			1 617	2.19
			8 000	2.19
			9 617	2.19
12/01/2026	16:00:07.909	52		2.19
			52	2.19
			52	2.19
12/01/2026	15:59:45.629	1 250		2.19
			1 250	2.19
			1 250	2.19
12/01/2026	15:58:36.450	1 050		2.19
			1 050	2.19
			1 050	2.19
12/01/2026	15:58:02.325	850		2.185
			850	2.185
			850	2.185
12/01/2026	15:57:23.550	287		2.185
			287	2.185
			287	2.185
12/01/2026	15:57:21.149	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:56:39.779	1 000		2.19
			1 000	2.19
			1 000	2.19
12/01/2026	15:55:08.802	5 000		2.185
			5 000	2.185
			5 000	2.185
12/01/2026	15:54:43.279	150		2.185
			150	2.185
			150	2.185
12/01/2026	15:54:02.910	50		2.19
			50	2.19
			50	2.19
12/01/2026	15:53:35.721	1 000		2.185
			1 000	2.185
			1 000	2.185
12/01/2026	15:53:26.433	1 000		2.19
			1 000	2.19
			1 000	2.19
12/01/2026	15:53:25.649	300		2.185
			300	2.185
			300	2.185
12/01/2026	15:53:07.176	46		2.19
			46	2.19
			46	2.19
12/01/2026	15:52:19.786	5		2.19
			5	2.19
			5	2.19
12/01/2026	15:51:41.095	228		2.19
			228	2.19
			228	2.19
12/01/2026	15:51:21.998	8 000		2.19
			8 000	2.19
			8 000	2.19
12/01/2026	15:51:08.218	150		2.19
			150	2.19
			150	2.19
12/01/2026	15:51:03.722	50		2.19
			50	2.19
			50	2.19
12/01/2026	15:51:02.819	200		2.19
			200	2.19
			200	2.19
12/01/2026	15:50:17.018	37		2.19
			37	2.19
			37	2.19
12/01/2026	15:50:14.898	5 000		2.19
			5 000	2.19
			5 000	2.19
12/01/2026	15:49:52.639	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:49:48.970	40		2.19
			40	2.19
			40	2.19
12/01/2026	15:49:26.476	5 200		2.185
			5 200	2.185
			5 200	2.185
12/01/2026	15:48:57.578	50		2.185
			50	2.185
			50	2.185
12/01/2026	15:48:53.313	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:48:42.945	300		2.185
			300	2.185
			300	2.185
12/01/2026	15:48:26.358	500		2.19
			500	2.19
			500	2.19
12/01/2026	15:48:12.888	1 000		2.185
			1 000	2.185
			1 000	2.185
12/01/2026	15:48:00.229	400		2.19
			400	2.19
			400	2.19
12/01/2026	15:47:50.640	4 300		2.185
			4 300	2.185
			4 300	2.185
12/01/2026	15:46:28.610	2 400		2.19
			2 400	2.19
			2 400	2.19
12/01/2026	15:46:27.478	1 900		2.185
			1 900	2.185
			1 900	2.185
12/01/2026	15:46:02.725	2 000		2.19
			500	2.19
			2 000	2.19
			1 500	2.19
12/01/2026	15:45:56.150	1 000		2.185
			1 000	2.185
			1 000	2.185
12/01/2026	15:43:55.868	500		2.19
			500	2.19
			500	2.19
12/01/2026	15:43:45.848	500		2.19
			500	2.19
			500	2.19
12/01/2026	15:43:33.424	136		2.19
			136	2.19
			136	2.19
12/01/2026	15:43:02.193	1		2.19
			1	2.19
			1	2.19
12/01/2026	15:42:50.323	1 366		2.19
			1 366	2.19
			1 366	2.19
12/01/2026	15:42:09.099	22		2.185
			22	2.185
			22	2.185
12/01/2026	15:42:08.497	500		2.195
			500	2.195
			500	2.195
12/01/2026	15:42:08.373	4 000		2.185
			4 000	2.185
			4 000	2.185
12/01/2026	15:41:26.455	5 000		2.18
			5 000	2.18
			750	2.18
			1 000	2.18
			2 000	2.18
			1 250	2.18
12/01/2026	15:41:15.344	2 000		2.185
			1 500	2.185
			2 000	2.185
			500	2.185
12/01/2026	15:41:03.000	2 000		2.195
			2 000	2.195
			2 000	2.195
12/01/2026	15:40:57.215	200		2.185
			200	2.185
			200	2.185
12/01/2026	15:40:45.199	2 000		2.195
			2 000	2.195
			2 000	2.195
12/01/2026	15:40:39.185	1 000		2.185
			100	2.185
			900	2.185
			1 000	2.185
12/01/2026	15:39:21.609	2 732		2.195
			2 732	2.195
			2 732	2.195
12/01/2026	15:39:10.988	990		2.18
			990	2.18
			990	2.18
12/01/2026	15:39:10.920	1 000		2.18
			1	2.18
			999	2.18
			1 000	2.18
12/01/2026	15:39:04.874	3 366		2.195
			1 366	2.195
			2 000	2.195
			3 366	2.195
12/01/2026	15:38:22.905	8 000		2.195
			8 000	2.195
			8 000	2.195
12/01/2026	15:37:51.447	4 000		2.195
			4 000	2.195
			4 000	2.195
12/01/2026	15:37:47.551	1 000		2.195
			1 000	2.195
			1 000	2.195
12/01/2026	15:37:27.965	2 900		2.195
			2 900	2.195
			2 900	2.195
12/01/2026	15:36:39.208	100		2.20
			100	2.20
			100	2.20
12/01/2026	15:36:22.015	80		2.195
			80	2.195
			80	2.195
12/01/2026	15:36:16.401	57 805		2.195
			7 501	2.195
			5 000	2.195
			304	2.195
			9 000	2.195
			6 000	2.195
			30 000	2.195
			57 805	2.195
12/01/2026	15:35:46.003	15 000		2.19
			7 000	2.19
			8 000	2.19
			15 000	2.19
12/01/2026	15:35:36.086	1		2.19
			1	2.19
			1	2.19
12/01/2026	15:35:22.275	3		2.185
			3	2.185
			3	2.185
12/01/2026	15:35:20.814	1 000		2.19
			1 000	2.19
			1 000	2.19
12/01/2026	15:34:55.187	2 845		2.19
			2 845	2.19
			2 845	2.19
12/01/2026	15:34:50.516	183		2.185
			183	2.185
			183	2.185
12/01/2026	15:34:41.259	1 200		2.185
			1 200	2.185
			1 200	2.185
12/01/2026	15:34:35.283	1		2.19
			1	2.19
			1	2.19
12/01/2026	15:33:58.763	100		2.185
			100	2.185
			100	2.185
12/01/2026	15:33:58.242	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:33:53.831	34		2.18
			34	2.18
			34	2.18
12/01/2026	15:33:52.610	2		2.18
			2	2.18
			2	2.18
12/01/2026	15:32:20.678	7 000		2.185
			7 000	2.185
			7 000	2.185
12/01/2026	15:32:15.212	400		2.185
			400	2.185
			400	2.185
12/01/2026	15:32:09.158	800		2.185
			800	2.185
			800	2.185
12/01/2026	15:31:32.021	500		2.19
			500	2.19
			500	2.19
12/01/2026	15:31:17.507	333		2.18
			333	2.18
			333	2.18
12/01/2026	15:30:36.443	1 150		2.19
			1 150	2.19
			1 150	2.19
12/01/2026	15:30:25.263	8 000		2.19
			8 000	2.19
			8 000	2.19
12/01/2026	15:29:23.321	459		2.19
			459	2.19
			459	2.19
12/01/2026	15:29:08.642	18 940		2.18
			2 200	2.18
			1 100	2.18
			14 200	2.18
			1 500	2.18
			6 140	2.18
			4 500	2.18
			5 000	2.18
			500	2.18
			2 740	2.18
12/01/2026	15:26:30.822	2 500		2.175
			2 500	2.175
			2 500	2.175
12/01/2026	15:26:03.764	500		2.175
			500	2.175
			500	2.175
12/01/2026	15:25:35.460	2 000		2.175
			2 000	2.175
			2 000	2.175
12/01/2026	15:25:20.200	200		2.175
			200	2.175
			200	2.175
12/01/2026	15:25:11.913	1		2.175
			1	2.175
			1	2.175
12/01/2026	15:25:11.573	2 601		2.175
			1 500	2.175
			1 101	2.175
			2 601	2.175
12/01/2026	15:25:11.474	800		2.18
			800	2.18
			800	2.18
12/01/2026	15:25:11.262	51		2.175
			51	2.175
			51	2.175
12/01/2026	15:24:10.293	4 000		2.19
			4 000	2.19
			4 000	2.19
12/01/2026	15:24:02.247	100		2.19
			100	2.19
			100	2.19
12/01/2026	15:23:54.453	94		2.19
			94	2.19
			94	2.19
12/01/2026	15:23:54.137	1 906		2.19
			1 906	2.19
			1 906	2.19
12/01/2026	15:23:16.984	1 124		2.19
			1 124	2.19
			1 124	2.19
12/01/2026	15:23:15.309	20 750		2.19
			20 750	2.19
			20 750	2.19
12/01/2026	15:22:40.246	15 500		2.19
			7 500	2.19
			15 500	2.19
			8 000	2.19
12/01/2026	15:21:10.104	800		2.175
			800	2.175
			800	2.175
12/01/2026	15:21:07.584	2 000		2.185
			2 000	2.185
			2 000	2.185
12/01/2026	15:20:41.488	13		2.185
			13	2.185
			13	2.185
12/01/2026	15:20:18.361	2 225		2.185
			2 225	2.185
			2 225	2.185
12/01/2026	15:20:05.086	228		2.185
			228	2.185
			228	2.185
12/01/2026	15:20:04.856	7 037		2.175
			7 037	2.175
			7 037	2.175
12/01/2026	15:19:44.138	58		2.175
			58	2.175
			58	2.175
12/01/2026	15:19:13.690	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:19:12.671	530		2.185
			530	2.185
			530	2.185
12/01/2026	15:18:54.254	4 000		2.175
			4 000	2.175
			4 000	2.175
12/01/2026	15:18:44.144	1 000		2.185
			1 000	2.185
			1 000	2.185
12/01/2026	15:18:27.796	3		2.175
			3	2.175
			3	2.175
12/01/2026	15:18:26.789	4 000		2.175
			4 000	2.175
			4 000	2.175
12/01/2026	15:18:13.103	2		2.185
			2	2.185
			2	2.185
12/01/2026	15:17:55.677	1 141		2.185
			1 141	2.185
			1 141	2.185
12/01/2026	15:17:05.082	5 000		2.175
			5 000	2.175
			5 000	2.175
12/01/2026	15:16:34.825	94		2.185
			94	2.185
			94	2.185
12/01/2026	15:16:34.509	440		2.185
			440	2.185
			440	2.185
12/01/2026	15:16:30.697	2 288		2.185
			2 288	2.185
			2 288	2.185
12/01/2026	15:16:30.016	1 206		2.185
			1 206	2.185
			1 206	2.185
12/01/2026	15:16:16.807	500		2.175
			500	2.175
			500	2.175
12/01/2026	15:16:10.836	200		2.185
			200	2.185
			200	2.185
12/01/2026	15:14:42.300	500		2.175
			500	2.175
			500	2.175
12/01/2026	15:13:54.858	200		2.185
			200	2.185
			200	2.185
12/01/2026	15:13:24.652	500		2.175
			500	2.175
			500	2.175
12/01/2026	15:13:15.051	300		2.185
			300	2.185
			300	2.185
12/01/2026	15:13:11.499	800		2.175
			800	2.175
			800	2.175
12/01/2026	15:12:27.539	275		2.175
			275	2.175
			275	2.175
12/01/2026	15:12:00.678	500		2.185
			500	2.185
			500	2.185
12/01/2026	15:12:00.586	9 500		2.185
			9 500	2.185
			1 500	2.185
			8 000	2.185
12/01/2026	15:11:49.239	3 359		2.175
			3 359	2.175
			2 359	2.175
			1 000	2.175
12/01/2026	15:11:44.545	700		2.185
			700	2.185
			700	2.185
12/01/2026	15:10:54.128	3 000		2.175
			1 051	2.175
			449	2.175
			3 000	2.175
			1 500	2.175
12/01/2026	15:10:44.707	6 939		2.18
			2 288	2.18
			1 100	2.18
			3 551	2.18
			6 939	2.18
12/01/2026	15:10:28.500	95		2.185
			95	2.185
			95	2.185
12/01/2026	15:09:22.149	745		2.175
			745	2.175
			745	2.175
12/01/2026	15:09:20.795	2 733		2.185
			999	2.185
			2 733	2.185
			1 734	2.185
12/01/2026	15:09:16.032	459		2.185
			459	2.185
			459	2.185
12/01/2026	15:08:42.799	100		2.175
			100	2.175
			100	2.175
12/01/2026	15:08:38.999	10		2.185
			10	2.185
			10	2.185

> >>

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: 1 905.00
Ask: 1 906.00
Volume: 64 846
+0.61%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/01/2026 @ 17:02:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice