Tradegate BSX

DroneShield Limited

1583

990

1.7405

Date	Time	Volume	Order Volume	Price
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
20/05/2026	16:47:19.094	300		1.7295
			300	1.7295
			300	1.7295
20/05/2026	16:45:44.987	500		1.7295
			500	1.7295
			500	1.7295
20/05/2026	16:45:14.016	578		1.7295
			578	1.7295
			578	1.7295
20/05/2026	16:42:44.547	500		1.7295
			500	1.7295
			500	1.7295
20/05/2026	16:41:55.015	500		1.7295
			500	1.7295
			500	1.7295
20/05/2026	16:41:51.724	105		1.7295
			105	1.7295
			105	1.7295
20/05/2026	16:41:45.965	1 730		1.7295
			1 730	1.7295
			1 730	1.7295
20/05/2026	16:41:04.733	50		1.7295
			50	1.7295
			50	1.7295
20/05/2026	16:40:32.238	10		1.7295
			10	1.7295
			10	1.7295
20/05/2026	16:40:06.590	200		1.7295
			200	1.7295
			200	1.7295
20/05/2026	16:38:04.198	3		1.723
			3	1.723
			3	1.723
20/05/2026	16:37:47.162	116		1.7295
			116	1.7295
			116	1.7295
20/05/2026	16:36:26.563	1		1.7295
			1	1.7295
			1	1.7295
20/05/2026	16:36:26.121	577		1.7295
			577	1.7295
			577	1.7295
20/05/2026	16:34:28.110	87		1.7295
			87	1.7295
			87	1.7295
20/05/2026	16:34:12.444	15		1.7295
			15	1.7295
			15	1.7295
20/05/2026	16:33:06.101	5 782		1.7295
			5 782	1.7295
			5 782	1.7295
20/05/2026	16:30:45.722	250		1.7315
			250	1.7315
			250	1.7315
20/05/2026	16:30:18.310	1 200		1.7315
			300	1.7315
			300	1.7315
			300	1.7315
			300	1.7315
			1 200	1.7315
20/05/2026	16:30:04.605	200		1.7315
			200	1.7315
			200	1.7315
20/05/2026	16:29:34.079	2		1.7315
			2	1.7315
			2	1.7315
20/05/2026	16:29:12.540	1		1.7315
			1	1.7315
			1	1.7315
20/05/2026	16:28:39.390	1		1.723
			1	1.723
			1	1.723
20/05/2026	16:26:40.772	1 317		1.723
			600	1.723
			717	1.723
			1 317	1.723
20/05/2026	16:26:03.335	500		1.729
			500	1.729
			500	1.729
20/05/2026	16:25:48.595	25		1.7225
			25	1.7225
			25	1.7225
20/05/2026	16:25:17.337	200		1.7225
			200	1.7225
			200	1.7225
20/05/2026	16:25:03.847	2 000		1.7225
			2 000	1.7225
			1 500	1.7225
			500	1.7225
20/05/2026	16:24:52.407	220		1.7225
			220	1.7225
			220	1.7225
20/05/2026	16:23:59.374	250		1.7315
			250	1.7315
			250	1.7315
20/05/2026	16:23:55.710	116		1.7225
			116	1.7225
			116	1.7225
20/05/2026	16:23:17.291	17		1.7315
			17	1.7315
			17	1.7315
20/05/2026	16:21:28.616	10 000		1.7215
			2 500	1.7215
			300	1.7215
			10 000	1.7215
			6 800	1.7215
			400	1.7215
20/05/2026	16:21:22.859	150		1.7215
			150	1.7215
			150	1.7215
20/05/2026	16:21:18.438	1 100		1.7315
			1 100	1.7315
			1 100	1.7315
20/05/2026	16:20:32.108	50		1.726
			50	1.726
			50	1.726
20/05/2026	16:20:00.446	5		1.7315
			5	1.7315
			5	1.7315
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

> >>

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: 1 233.00
Ask: 1 234.20
Volume: 46 991
+2.63%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/05/2026 @ 18:23:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice