Tradegate BSX

DroneShield Limited

1114

729

1.905

Date	Time	Volume	Order Volume	Price
21/05/2026	17:21:37.843	262		1.905
			262	1.905
			262	1.905
21/05/2026	17:21:12.719	30		1.905
			30	1.905
			30	1.905
21/05/2026	17:16:09.423	6 000		1.8945
			6 000	1.8945
			6 000	1.8945
21/05/2026	17:15:51.063	300		1.8945
			300	1.8945
			300	1.8945
21/05/2026	17:15:00.899	5 500		1.8945
			5 500	1.8945
			5 500	1.8945
21/05/2026	17:14:54.216	6 800		1.8945
			800	1.8945
			6 000	1.8945
			6 800	1.8945
21/05/2026	17:13:25.256	1		1.8945
			1	1.8945
			1	1.8945
21/05/2026	17:12:45.073	6 000		1.8945
			6 000	1.8945
			6 000	1.8945
21/05/2026	17:11:34.931	5 000		1.9095
			5 000	1.9095
			5 000	1.9095
21/05/2026	17:11:23.622	1 000		1.9095
			1 000	1.9095
			400	1.9095
			600	1.9095
21/05/2026	17:11:15.598	2 000		1.8905
			301	1.8905
			1 500	1.8905
			199	1.8905
			2 000	1.8905
21/05/2026	17:11:02.571	1 000		1.894
			1 000	1.894
			1 000	1.894
21/05/2026	17:10:35.513	7 750		1.90
			7 750	1.90
			1 750	1.90
			6 000	1.90
21/05/2026	17:10:24.410	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	17:06:44.078	4		1.9095
			4	1.9095
			4	1.9095
21/05/2026	17:06:38.059	6 000		1.90
			6 000	1.90
			6 000	1.90
21/05/2026	17:06:33.717	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	17:04:51.570	21 500		1.90
			21 500	1.90
			21 500	1.90
21/05/2026	17:04:38.920	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	17:03:58.201	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	17:03:36.494	1 000		1.909
			600	1.909
			400	1.909
			1 000	1.909
21/05/2026	17:03:17.369	6 000		1.9005
			1 391	1.9005
			6 000	1.9005
			4 609	1.9005
21/05/2026	17:02:56.282	47		1.9005
			47	1.9005
			47	1.9005
21/05/2026	17:01:53.861	800		1.9015
			800	1.9015
			800	1.9015
21/05/2026	17:01:29.975	829		1.895
			829	1.895
			329	1.895
			500	1.895
21/05/2026	16:59:44.792	1		1.9095
			1	1.9095
			1	1.9095
21/05/2026	16:58:10.858	300		1.9095
			300	1.9095
			300	1.9095
21/05/2026	16:58:00.425	262		1.9095
			262	1.9095
			262	1.9095
21/05/2026	16:56:00.979	200		1.9095
			200	1.9095
			200	1.9095
21/05/2026	16:54:57.747	3 061		1.9095
			500	1.9095
			3 061	1.9095
			500	1.9095
			2 061	1.9095
21/05/2026	16:50:53.588	3 164		1.904
			3 164	1.904
			3 164	1.904
21/05/2026	16:50:48.989	6 000		1.9045
			6 000	1.9045
			6 000	1.9045
21/05/2026	16:50:48.551	400		1.9025
			400	1.9025
			400	1.9025
21/05/2026	16:50:48.468	1		1.8965
			1	1.8965
			1	1.8965
21/05/2026	16:45:03.090	790		1.9085
			790	1.9085
			390	1.9085
			400	1.9085
21/05/2026	16:44:41.417	30		1.9085
			30	1.9085
			30	1.9085
21/05/2026	16:41:52.904	3 000		1.8915
			800	1.8915
			1 000	1.8915
			3 000	1.8915
			1 200	1.8915
21/05/2026	16:41:09.179	25		1.89
			25	1.89
			25	1.89
21/05/2026	16:38:19.748	22 250		1.90
			22 250	1.90
			22 250	1.90
21/05/2026	16:38:17.089	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	16:37:56.726	6 000		1.9005
			6 000	1.9005
			6 000	1.9005
21/05/2026	16:36:28.222	12 000		1.90
			6 000	1.90
			6 000	1.90
			12 000	1.90
21/05/2026	16:35:41.371	6 750		1.90
			6 750	1.90
			6 000	1.90
			750	1.90
21/05/2026	16:35:36.431	6 000		1.8935
			6 000	1.8935
			6 000	1.8935
21/05/2026	16:35:27.283	2 500		1.8935
			2 500	1.8935
			2 500	1.8935
21/05/2026	16:34:25.418	1		1.8935
			1	1.8935
			1	1.8935
21/05/2026	16:34:24.877	132		1.8935
			132	1.8935
			132	1.8935
21/05/2026	16:34:22.289	94		1.8935
			94	1.8935
			94	1.8935
21/05/2026	16:32:33.610	1 000		1.8935
			500	1.8935
			1 000	1.8935
			200	1.8935
			300	1.8935
21/05/2026	16:32:16.298	30		1.8935
			30	1.8935
			30	1.8935
21/05/2026	16:31:42.232	400		1.8935
			400	1.8935
			400	1.8935
21/05/2026	16:30:49.897	3		1.8805
			3	1.8805
			3	1.8805
21/05/2026	16:30:19.738	350		1.8805
			301	1.8805
			49	1.8805
			350	1.8805
21/05/2026	16:30:19.530	27		1.8935
			27	1.8935
			27	1.8935
21/05/2026	16:28:43.795	2		1.8935
			2	1.8935
			2	1.8935
21/05/2026	16:27:12.134	49		1.8805
			49	1.8805
			49	1.8805
21/05/2026	16:27:07.582	55		1.8935
			55	1.8935
			55	1.8935
21/05/2026	16:26:38.535	520		1.8935
			520	1.8935
			520	1.8935
21/05/2026	16:26:03.706	1 320		1.8935
			400	1.8935
			1 320	1.8935
			300	1.8935
			620	1.8935
21/05/2026	16:25:47.281	1 700		1.8935
			1 700	1.8935
			200	1.8935
			1 500	1.8935
21/05/2026	16:24:52.065	200		1.8935
			200	1.8935
			200	1.8935
21/05/2026	16:24:11.413	6		1.8935
			6	1.8935
			6	1.8935
21/05/2026	16:23:19.791	1 300		1.8805
			1 300	1.8805
			500	1.8805
			800	1.8805
21/05/2026	16:23:19.723	300		1.8805
			300	1.8805
			300	1.8805
21/05/2026	16:22:04.990	20		1.8935
			20	1.8935
			20	1.8935
21/05/2026	16:20:57.746	1 015		1.8805
			1 015	1.8805
			300	1.8805
			715	1.8805
21/05/2026	16:20:56.965	6 900		1.89
			6 900	1.89
			4 900	1.89
			2 000	1.89
21/05/2026	16:20:31.560	8 100		1.8895
			1 000	1.8895
			400	1.8895
			300	1.8895
			400	1.8895
			6 000	1.8895
			8 100	1.8895
21/05/2026	16:19:18.056	2 500		1.887
			2 500	1.887
			2 500	1.887
21/05/2026	16:18:50.132	6 000		1.8805
			6 000	1.8805
			6 000	1.8805
21/05/2026	16:17:10.789	250		1.8895
			250	1.8895
			250	1.8895
21/05/2026	16:14:00.787	50		1.8935
			50	1.8935
			50	1.8935
21/05/2026	16:13:57.893	900		1.8775
			900	1.8775
			900	1.8775
21/05/2026	16:13:49.683	3 500		1.8935
			3 500	1.8935
			500	1.8935
			1 000	1.8935
			2 000	1.8935
21/05/2026	16:13:37.473	30		1.8935
			30	1.8935
			30	1.8935
21/05/2026	16:13:18.243	1 000		1.881
			1 000	1.881
			1 000	1.881
21/05/2026	16:12:37.047	6 000		1.878
			6 000	1.878
			6 000	1.878
21/05/2026	16:10:48.926	16 699		1.8785
			800	1.8785
			600	1.8785
			16 699	1.8785
			2 000	1.8785
			13 299	1.8785
21/05/2026	16:10:41.601	8 301		1.888
			1 000	1.888
			1 000	1.888
			8 301	1.888
			301	1.888
			6 000	1.888
21/05/2026	16:09:44.431	2 050		1.9035
			2 050	1.9035
			50	1.9035
			1 000	1.9035
			1 000	1.9035
21/05/2026	16:09:00.738	40		1.888
			40	1.888
			40	1.888
21/05/2026	16:04:22.737	700		1.9085
			700	1.9085
			700	1.9085
21/05/2026	16:04:05.666	2 650		1.9035
			2 650	1.9035
			2 650	1.9035
21/05/2026	16:03:16.106	1		1.8845
			1	1.8845
			1	1.8845
21/05/2026	16:02:30.829	1 000		1.9035
			1 000	1.9035
			1 000	1.9035
21/05/2026	16:00:16.692	1 576		1.9035
			1 576	1.9035
			300	1.9035
			76	1.9035
			1 200	1.9035
21/05/2026	16:00:07.698	9		1.9035
			9	1.9035
			9	1.9035
21/05/2026	15:59:38.775	500		1.883
			50	1.883
			500	1.883
			149	1.883
			301	1.883
21/05/2026	15:56:38.847	5 000		1.8905
			5 000	1.8905
			5 000	1.8905
21/05/2026	15:56:28.256	30		1.8905
			30	1.8905
			30	1.8905
21/05/2026	15:56:14.771	2 500		1.8995
			2 500	1.8995
			2 500	1.8995
21/05/2026	15:56:10.820	7 500		1.8935
			500	1.8935
			6 000	1.8935
			1 000	1.8935
			7 500	1.8935
21/05/2026	15:54:10.066	75		1.8935
			75	1.8935
			75	1.8935
21/05/2026	15:53:31.720	1 000		1.89
			1 000	1.89
			1 000	1.89
21/05/2026	15:50:08.909	1 000		1.881
			1 000	1.881
			1 000	1.881
21/05/2026	15:49:44.240	37		1.8925
			37	1.8925
			37	1.8925
21/05/2026	15:48:49.001	5 000		1.8925
			500	1.8925
			1 000	1.8925
			300	1.8925
			2 575	1.8925
			300	1.8925
			325	1.8925
			5 000	1.8925
21/05/2026	15:47:06.312	27		1.8775
			27	1.8775
			27	1.8775
21/05/2026	15:46:10.369	220		1.8775
			220	1.8775
			220	1.8775
21/05/2026	15:45:41.502	800		1.8775
			301	1.8775
			499	1.8775
			800	1.8775
21/05/2026	15:43:53.517	300		1.8775
			300	1.8775
			300	1.8775
21/05/2026	15:42:28.334	500		1.88
			500	1.88
			500	1.88
21/05/2026	15:41:43.516	720		1.8775
			325	1.8775
			40	1.8775
			355	1.8775
			720	1.8775
21/05/2026	15:41:27.184	1 000		1.8795
			1 000	1.8795
			1 000	1.8795
21/05/2026	15:33:46.619	127		1.8895
			127	1.8895
			127	1.8895
21/05/2026	15:30:28.672	500		1.8895
			500	1.8895
			500	1.8895
21/05/2026	15:29:45.649	350		1.89
			350	1.89
			350	1.89
21/05/2026	15:28:09.947	70		1.891
			70	1.891
			70	1.891
21/05/2026	15:27:09.903	8		1.891
			8	1.891
			8	1.891
21/05/2026	15:26:42.223	50		1.891
			50	1.891
			50	1.891
21/05/2026	15:25:50.159	3		1.8775
			3	1.8775
			3	1.8775
21/05/2026	15:25:19.536	8		1.891
			8	1.891
			8	1.891
21/05/2026	15:25:12.249	6 000		1.8885
			3 500	1.8885
			2 500	1.8885
			6 000	1.8885
21/05/2026	15:24:56.215	1 000		1.88
			1 000	1.88
			1 000	1.88
21/05/2026	15:22:54.113	600		1.879
			600	1.879
			600	1.879
21/05/2026	15:22:46.673	1 497		1.8885
			1 497	1.8885
			97	1.8885
			1 400	1.8885
21/05/2026	15:21:31.611	532		1.879
			532	1.879
			532	1.879
21/05/2026	15:21:06.247	450		1.8775
			450	1.8775
			450	1.8775
21/05/2026	15:20:14.825	975		1.88
			750	1.88
			975	1.88
			225	1.88
21/05/2026	15:20:08.982	5 000		1.882
			5 000	1.882
			5 000	1.882
21/05/2026	15:19:55.849	6 000		1.8825
			6 000	1.8825
			6 000	1.8825
21/05/2026	15:19:47.248	500		1.8825
			500	1.8825
			500	1.8825
21/05/2026	15:18:22.109	6 000		1.8855
			6 000	1.8855
			6 000	1.8855
21/05/2026	15:16:51.699	2 000		1.8855
			2 000	1.8855
			2 000	1.8855
21/05/2026	15:16:51.582	4 440		1.8855
			4 440	1.8855
			1 940	1.8855
			2 500	1.8855
21/05/2026	15:13:54.879	25		1.9045
			25	1.9045
			25	1.9045
21/05/2026	15:13:37.515	5 000		1.89
			5 000	1.89
			5 000	1.89
21/05/2026	15:13:19.870	1 053		1.9045
			453	1.9045
			300	1.9045
			1 053	1.9045
			300	1.9045
21/05/2026	15:13:04.458	5 000		1.8905
			5 000	1.8905
			5 000	1.8905
21/05/2026	15:12:31.843	1 200		1.901
			1 200	1.901
			500	1.901
			200	1.901
			500	1.901
21/05/2026	15:11:55.228	6 000		1.8905
			6 000	1.8905
			500	1.8905
			5 500	1.8905
21/05/2026	15:10:55.583	100		1.9025
			100	1.9025
			100	1.9025
21/05/2026	15:09:48.887	34		1.9045
			34	1.9045
			34	1.9045
21/05/2026	15:07:50.350	27		1.9045
			27	1.9045
			27	1.9045
21/05/2026	15:07:41.466	5 583		1.8915
			500	1.8915
			1 000	1.8915
			5 583	1.8915
			4 083	1.8915
21/05/2026	15:01:03.032	15		1.9045
			15	1.9045
			15	1.9045
21/05/2026	14:57:06.506	140		1.9045
			140	1.9045
			140	1.9045
21/05/2026	14:56:06.336	500		1.90
			500	1.90
			500	1.90
21/05/2026	14:55:11.117	1 000		1.8925
			301	1.8925
			600	1.8925
			99	1.8925
			1 000	1.8925
21/05/2026	14:52:49.395	1		1.8925
			1	1.8925
			1	1.8925
21/05/2026	14:52:21.670	105		1.9045
			105	1.9045
			105	1.9045
21/05/2026	14:51:04.027	50		1.9045
			50	1.9045
			50	1.9045
21/05/2026	14:45:59.609	320		1.9045
			320	1.9045
			20	1.9045
			300	1.9045
21/05/2026	14:42:45.495	1		1.9045
			1	1.9045
			1	1.9045
21/05/2026	14:39:43.844	525		1.9045
			525	1.9045
			500	1.9045
			25	1.9045
21/05/2026	14:39:25.328	600		1.8905
			600	1.8905
			600	1.8905
21/05/2026	14:39:14.465	800		1.8905
			301	1.8905
			800	1.8905
			499	1.8905
21/05/2026	14:39:11.581	1 200		1.891
			1 200	1.891
			1 200	1.891
21/05/2026	14:39:05.082	2 800		1.891
			500	1.891
			500	1.891
			1 800	1.891
			2 800	1.891
21/05/2026	14:38:45.113	1 200		1.892
			1 200	1.892
			1 200	1.892
21/05/2026	14:37:35.689	5 400		1.90
			500	1.90
			5 400	1.90
			2 500	1.90
			2 400	1.90
21/05/2026	14:37:33.825	5 100		1.8975
			5 100	1.8975
			5 100	1.8975
21/05/2026	14:37:32.152	3 000		1.897
			3 000	1.897
			3 000	1.897
21/05/2026	14:37:11.453	6 000		1.897
			6 000	1.897
			6 000	1.897
21/05/2026	14:36:45.172	100		1.897
			100	1.897
			100	1.897
21/05/2026	14:36:33.835	2 039		1.897
			2 039	1.897
			2 039	1.897
21/05/2026	14:35:26.764	3 525		1.897
			3 525	1.897
			3 525	1.897
21/05/2026	14:35:24.258	635		1.897
			635	1.897
			135	1.897
			500	1.897
21/05/2026	14:34:05.898	90		1.897
			90	1.897
			90	1.897
21/05/2026	14:32:55.623	1 000		1.897
			1 000	1.897
			100	1.897
			900	1.897
21/05/2026	14:29:56.127	500		1.891
			500	1.891
			500	1.891
21/05/2026	14:27:04.290	300		1.897
			300	1.897
			300	1.897
21/05/2026	14:25:01.280	70		1.89
			70	1.89
			70	1.89
21/05/2026	14:22:50.919	1 000		1.8975
			1 000	1.8975
			1 000	1.8975
21/05/2026	14:22:05.143	2 000		1.897
			500	1.897
			1 500	1.897
			2 000	1.897
21/05/2026	14:19:52.721	50		1.897
			50	1.897
			50	1.897
21/05/2026	14:13:38.948	750		1.89
			500	1.89
			250	1.89
			750	1.89
21/05/2026	14:13:18.828	350		1.8975
			350	1.8975
			350	1.8975
21/05/2026	14:11:48.934	500		1.8975
			500	1.8975
			500	1.8975
21/05/2026	14:10:36.206	1 600		1.897
			1 300	1.897
			1 600	1.897
			300	1.897
21/05/2026	14:08:50.960	300		1.8905
			300	1.8905
			300	1.8905
21/05/2026	14:03:36.948	500		1.8975
			500	1.8975
			500	1.8975
21/05/2026	14:03:29.987	3 500		1.897
			500	1.897
			1 500	1.897
			3 500	1.897
			500	1.897
			1 000	1.897
21/05/2026	14:03:11.772	408		1.897
			108	1.897
			408	1.897
			300	1.897
21/05/2026	14:02:40.705	2 000		1.891
			500	1.891
			300	1.891
			2 000	1.891
			1 200	1.891
21/05/2026	14:02:06.108	1 000		1.892
			1 000	1.892
			1 000	1.892
21/05/2026	14:01:33.348	50		1.897
			50	1.897
			50	1.897
21/05/2026	13:58:39.884	588		1.8905
			500	1.8905
			588	1.8905
			88	1.8905
21/05/2026	13:58:32.459	400		1.8975
			400	1.8975
			400	1.8975
21/05/2026	13:56:47.448	4		1.8975
			4	1.8975
			4	1.8975
21/05/2026	13:55:24.337	1 845		1.897
			300	1.897
			500	1.897
			1 845	1.897
			1 045	1.897
21/05/2026	13:49:26.384	300		1.8905
			300	1.8905
			300	1.8905
21/05/2026	13:49:19.641	2 400		1.8905
			2 400	1.8905
			2 400	1.8905
21/05/2026	13:48:59.042	4 000		1.8905
			500	1.8905
			300	1.8905
			3 200	1.8905
			4 000	1.8905
21/05/2026	13:48:13.337	1 000		1.897
			1 000	1.897
			1 000	1.897
21/05/2026	13:44:53.487	40		1.8905
			40	1.8905
			40	1.8905
21/05/2026	13:42:19.175	500		1.897
			500	1.897
			500	1.897
21/05/2026	13:41:51.225	3 500		1.897
			3 500	1.897
			3 500	1.897
21/05/2026	13:41:46.374	100		1.897
			100	1.897
			100	1.897
21/05/2026	13:40:48.579	3		1.8905
			3	1.8905
			3	1.8905
21/05/2026	13:38:51.587	27		1.897
			27	1.897
			27	1.897
21/05/2026	13:38:17.993	1 500		1.897
			500	1.897
			1 500	1.897
			300	1.897
			200	1.897
			500	1.897
21/05/2026	13:36:45.189	100		1.897
			100	1.897
			100	1.897
21/05/2026	13:34:56.743	500		1.894
			500	1.894
			500	1.894
21/05/2026	13:33:55.663	1		1.897
			1	1.897
			1	1.897
21/05/2026	13:33:33.365	7 037		1.8905
			5 237	1.8905
			300	1.8905
			7 037	1.8905
			500	1.8905
			1 000	1.8905
21/05/2026	13:26:54.830	150		1.8975
			150	1.8975
			150	1.8975
21/05/2026	13:26:35.405	500		1.8975
			500	1.8975
			500	1.8975
21/05/2026	13:24:42.239	2 000		1.8975
			2 000	1.8975
			2 000	1.8975
21/05/2026	13:22:29.881	281		1.8905
			281	1.8905
			281	1.8905
21/05/2026	13:22:19.763	280		1.891
			280	1.891
			280	1.891
21/05/2026	13:22:05.935	4 000		1.90
			4 000	1.90
			4 000	1.90
21/05/2026	13:19:49.440	200		1.8915
			200	1.8915
			200	1.8915
21/05/2026	13:17:39.837	2 000		1.9045
			1 000	1.9045
			1 000	1.9045
			2 000	1.9045
21/05/2026	13:16:55.442	260		1.9045
			260	1.9045
			260	1.9045
21/05/2026	13:11:28.783	100		1.8905
			100	1.8905
			100	1.8905
21/05/2026	13:06:07.699	1 300		1.889
			1 300	1.889
			1 300	1.889
21/05/2026	13:05:35.729	4 000		1.895
			4 000	1.895
			4 000	1.895
21/05/2026	13:05:26.169	8 000		1.895
			8 000	1.895
			2 000	1.895
			6 000	1.895
21/05/2026	13:03:53.461	220		1.895
			220	1.895
			220	1.895
21/05/2026	13:02:54.754	500		1.895
			500	1.895
			500	1.895
21/05/2026	12:57:54.154	1		1.887
			1	1.887
			1	1.887
21/05/2026	12:57:39.522	50		1.895
			50	1.895
			50	1.895
21/05/2026	12:51:46.240	1 000		1.887
			1 000	1.887
			1 000	1.887
21/05/2026	12:50:35.331	5 000		1.8855
			5 000	1.8855
			5 000	1.8855
21/05/2026	12:48:37.393	6 000		1.885
			6 000	1.885
			6 000	1.885
21/05/2026	12:48:29.325	6 000		1.885
			6 000	1.885
			2 213	1.885
			2 287	1.885
			500	1.885
			1 000	1.885
21/05/2026	12:47:11.790	1 000		1.879
			1 000	1.879
			1 000	1.879
21/05/2026	12:46:43.693	30		1.879
			30	1.879
			30	1.879
21/05/2026	12:44:57.591	500		1.885
			500	1.885
			500	1.885
21/05/2026	12:44:02.322	500		1.8765
			500	1.8765
			500	1.8765
21/05/2026	12:43:59.301	4		1.885
			4	1.885
			4	1.885
21/05/2026	12:43:55.497	1 000		1.885
			500	1.885
			500	1.885
			1 000	1.885
21/05/2026	12:43:45.289	500		1.8725
			500	1.8725
			500	1.8725
21/05/2026	12:42:46.247	5 000		1.8775
			1 000	1.8775
			200	1.8775
			3 300	1.8775
			500	1.8775
			5 000	1.8775
21/05/2026	12:42:08.228	6 000		1.8845
			6 000	1.8845
			4 000	1.8845
			298	1.8845
			1 352	1.8845
			350	1.8845
21/05/2026	12:39:20.062	2 663		1.8835
			350	1.8835
			1 000	1.8835
			1 313	1.8835
			2 663	1.8835
21/05/2026	12:35:21.847	300		1.8775
			300	1.8775
			300	1.8775
21/05/2026	12:35:16.221	780		1.8835
			780	1.8835
			780	1.8835
21/05/2026	12:34:31.531	50		1.8835
			50	1.8835
			50	1.8835
21/05/2026	12:34:09.941	6 000		1.8835
			6 000	1.8835
			6 000	1.8835
21/05/2026	12:33:31.196	400		1.8775
			300	1.8775
			100	1.8775
			400	1.8775
21/05/2026	12:33:07.778	25		1.8835
			25	1.8835
			25	1.8835
21/05/2026	12:30:26.771	500		1.8835
			500	1.8835
			500	1.8835
21/05/2026	12:30:00.590	100		1.8775
			100	1.8775
			100	1.8775
21/05/2026	12:28:49.604	35		1.8735
			35	1.8735
			35	1.8735
21/05/2026	12:27:53.946	2 600		1.8845
			500	1.8845
			2 600	1.8845
			500	1.8845
			1 600	1.8845
21/05/2026	12:26:49.725	100		1.8845
			100	1.8845
			100	1.8845
21/05/2026	12:26:34.898	8 890		1.88
			5 000	1.88
			2 840	1.88
			150	1.88
			8 890	1.88
			900	1.88
21/05/2026	12:26:19.978	2 500		1.88
			2 500	1.88
			2 500	1.88
21/05/2026	12:26:19.966	10 001		1.88
			6 601	1.88
			400	1.88
			10 001	1.88
			3 000	1.88
21/05/2026	12:26:19.389	700		1.8865
			700	1.8865
			700	1.8865
21/05/2026	12:25:59.205	2 000		1.9015
			2 000	1.9015
			2 000	1.9015
21/05/2026	12:25:38.803	15 000		1.8845
			15 000	1.8845
			5 900	1.8845
			500	1.8845
			500	1.8845
			300	1.8845
			800	1.8845
			5 000	1.8845
			2 000	1.8845
21/05/2026	12:20:29.108	2 000		1.90
			2 000	1.90
			2 000	1.90
21/05/2026	12:20:16.853	5 262		1.9005
			5 262	1.9005
			5 262	1.9005
21/05/2026	12:20:16.384	300		1.90
			300	1.90
			300	1.90
21/05/2026	12:20:16.305	1 000		1.899
			1 000	1.899
			1 000	1.899
21/05/2026	12:20:16.200	150		1.9015
			150	1.9015
			150	1.9015
21/05/2026	12:17:36.852	75		1.9015
			75	1.9015
			75	1.9015
21/05/2026	12:16:31.320	11		1.9025
			11	1.9025
			11	1.9025
21/05/2026	12:15:15.023	592		1.9025
			592	1.9025
			500	1.9025
			92	1.9025
21/05/2026	12:15:00.234	500		1.9025
			500	1.9025
			500	1.9025
21/05/2026	12:14:50.177	2 000		1.8905
			300	1.8905
			1 000	1.8905
			700	1.8905
			2 000	1.8905
21/05/2026	12:14:36.208	5 287		1.8915
			5 287	1.8915
			500	1.8915
			4 787	1.8915
21/05/2026	12:14:26.559	2 000		1.8995
			2 000	1.8995
			2 000	1.8995
21/05/2026	12:10:19.578	4 650		1.8915
			100	1.8915
			4 650	1.8915
			4 550	1.8915
21/05/2026	12:09:47.693	115		1.9025
			115	1.9025
			115	1.9025
21/05/2026	12:08:22.709	500		1.901
			500	1.901
			500	1.901
21/05/2026	12:07:47.558	5 257		1.9025
			5 257	1.9025
			4 757	1.9025
			500	1.9025
21/05/2026	12:07:36.939	1 000		1.8965
			1 000	1.8965
			1 000	1.8965
21/05/2026	12:06:47.813	5 265		1.8995
			1 000	1.8995
			4 265	1.8995
			5 265	1.8995
21/05/2026	12:05:58.161	240		1.905
			240	1.905
			240	1.905
21/05/2026	12:04:59.074	10 000		1.901
			5 000	1.901
			5 000	1.901
			10 000	1.901
21/05/2026	12:04:15.318	6 000		1.9015
			6 000	1.9015
			6 000	1.9015
21/05/2026	12:03:37.418	800		1.9015
			800	1.9015
			800	1.9015
21/05/2026	12:02:45.765	300		1.909
			300	1.909
			300	1.909
21/05/2026	12:02:34.994	6 000		1.9015
			6 000	1.9015
			6 000	1.9015
21/05/2026	12:00:49.894	3		1.897
			3	1.897
			3	1.897
21/05/2026	12:00:18.331	10		1.909
			10	1.909
			10	1.909
21/05/2026	11:55:11.350	236		1.9095
			236	1.9095
			236	1.9095
21/05/2026	11:55:01.699	1		1.9095
			1	1.9095
			1	1.9095
21/05/2026	11:52:48.216	1 000		1.896
			500	1.896
			470	1.896
			30	1.896
			1 000	1.896
21/05/2026	11:52:04.815	730		1.9145
			730	1.9145
			730	1.9145
21/05/2026	11:51:25.806	208		1.915
			208	1.915
			208	1.915
21/05/2026	11:51:02.026	6 000		1.9045
			6 000	1.9045
			6 000	1.9045
21/05/2026	11:50:59.542	1 500		1.9045
			1 500	1.9045
			1 500	1.9045
21/05/2026	11:50:40.142	6 000		1.9045
			6 000	1.9045
			6 000	1.9045
21/05/2026	11:50:03.540	5 000		1.9045
			3 500	1.9045
			5 000	1.9045
			500	1.9045
			1 000	1.9045
21/05/2026	11:49:29.812	4 500		1.9145
			3 000	1.9145
			1 000	1.9145
			500	1.9145
			4 500	1.9145
21/05/2026	11:49:04.769	15		1.9145
			15	1.9145
			15	1.9145
21/05/2026	11:47:48.906	250		1.9145
			250	1.9145
			250	1.9145
21/05/2026	11:46:42.064	500		1.9145
			500	1.9145
			500	1.9145
21/05/2026	11:45:47.865	3 000		1.9085
			3 000	1.9085
			1 000	1.9085
			1 500	1.9085
			500	1.9085
21/05/2026	11:45:07.363	260		1.919
			260	1.919
			260	1.919
21/05/2026	11:41:49.810	5 235		1.9105
			5 235	1.9105
			5 235	1.9105
21/05/2026	11:40:19.249	2 000		1.919
			2 000	1.919
			2 000	1.919
21/05/2026	11:38:43.965	520		1.9195
			520	1.9195
			520	1.9195

> >>

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

Nvidia Corp.

Bid: 189.12 / Ask: 189.20
Volume: 393 976
-1.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/05/2026 @ 17:22:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice