Tradegate BSX

DroneShield Limited

1426

949

1.806

Date	Time	Volume	Order Volume	Price
30/12/2025	13:58:45.955	5		1.806
			5	1.806
			5	1.806
30/12/2025	13:58:43.841	863		1.79
			863	1.79
			863	1.79
30/12/2025	13:58:35.537	10		1.806
			10	1.806
			10	1.806
30/12/2025	13:57:52.578	2 500		1.79
			2 500	1.79
			500	1.79
			2 000	1.79
30/12/2025	13:57:49.697	2 500		1.792
			2 500	1.792
			2 500	1.792
30/12/2025	13:57:41.440	2 000		1.80
			2 000	1.80
			2 000	1.80
30/12/2025	13:57:30.848	1 500		1.796
			1 500	1.796
			1 500	1.796
30/12/2025	13:57:15.944	200		1.798
			200	1.798
			200	1.798
30/12/2025	13:56:33.090	4 500		1.79
			300	1.79
			4 500	1.79
			3 900	1.79
			300	1.79
30/12/2025	13:56:32.049	1 000		1.792
			1 000	1.792
			1 000	1.792
30/12/2025	13:56:24.101	4 000		1.792
			4 000	1.792
			2 500	1.792
			1 500	1.792
30/12/2025	13:55:44.922	2 000		1.80
			2 000	1.80
			2 000	1.80
30/12/2025	13:55:39.718	2 452		1.798
			2 452	1.798
			2 452	1.798
30/12/2025	13:55:30.850	2 500		1.798
			2 500	1.798
			2 500	1.798
30/12/2025	13:54:46.679	100		1.798
			100	1.798
			100	1.798
30/12/2025	13:54:40.770	2 600		1.812
			100	1.812
			1 000	1.812
			1 600	1.812
			2 500	1.812
30/12/2025	13:54:29.771	2 500		1.798
			2 500	1.798
			2 500	1.798
30/12/2025	13:54:29.413	3		1.788
			3	1.788
			3	1.788
30/12/2025	13:54:25.879	2 000		1.798
			2 000	1.798
			2 000	1.798
30/12/2025	13:54:08.802	11		1.798
			11	1.798
			11	1.798
30/12/2025	13:53:56.698	525		1.812
			525	1.812
			525	1.812
30/12/2025	13:53:52.707	200		1.812
			200	1.812
			200	1.812
30/12/2025	13:53:49.918	1 000		1.812
			1 000	1.812
			1 000	1.812
30/12/2025	13:53:44.540	1 000		1.788
			1 000	1.788
			1 000	1.788
30/12/2025	13:53:26.231	4 000		1.808
			1 000	1.808
			4 000	1.808
			3 000	1.808
30/12/2025	13:53:15.632	4 000		1.806
			4 000	1.806
			4 000	1.806
30/12/2025	13:53:08.925	5 500		1.806
			4 000	1.806
			5 500	1.806
			1 500	1.806
30/12/2025	13:52:51.035	3 500		1.79
			2 000	1.79
			850	1.79
			3 500	1.79
			500	1.79
			50	1.79
			100	1.79
30/12/2025	13:51:47.329	2 500		1.80
			2 500	1.80
			2 500	1.80
30/12/2025	13:51:22.006	150		1.806
			150	1.806
			150	1.806
30/12/2025	13:51:08.555	5 000		1.80
			3 500	1.80
			5 000	1.80
			1 500	1.80
30/12/2025	13:50:53.782	480		1.806
			480	1.806
			480	1.806
30/12/2025	13:50:32.641	100		1.806
			100	1.806
			100	1.806
30/12/2025	13:50:15.500	2 500		1.80
			2 500	1.80
			2 200	1.80
			300	1.80
30/12/2025	13:49:27.270	63		1.806
			63	1.806
			63	1.806
30/12/2025	13:49:14.370	3 382		1.806
			3 382	1.806
			3 382	1.806
30/12/2025	13:48:57.351	5 000		1.806
			5 000	1.806
			1 500	1.806
			3 500	1.806
30/12/2025	13:48:50.602	112		1.80
			112	1.80
			112	1.80
30/12/2025	13:48:18.972	2 500		1.80
			2 500	1.80
			2 500	1.80
30/12/2025	13:48:07.785	6 000		1.81
			6 000	1.81
			6 000	1.81
30/12/2025	13:48:06.920	3 500		1.80
			2 000	1.80
			1 500	1.80
			3 500	1.80
30/12/2025	13:47:59.328	1 000		1.81
			1 000	1.81
			1 000	1.81
30/12/2025	13:47:53.549	4 000		1.80
			2 700	1.80
			200	1.80
			1 100	1.80
			4 000	1.80
30/12/2025	13:47:44.371	23 455		1.81
			6 000	1.81
			23 455	1.81
			17 455	1.81
30/12/2025	13:47:41.211	6 000		1.812
			6 000	1.812
			6 000	1.812
30/12/2025	13:47:34.641	6 000		1.812
			6 000	1.812
			6 000	1.812
30/12/2025	13:47:33.158	6 000		1.812
			6 000	1.812
			6 000	1.812
30/12/2025	13:47:22.150	13 530		1.81
			6 664	1.81
			5 840	1.81
			1 026	1.81
			13 530	1.81
30/12/2025	13:46:11.878	6 000		1.81
			6 000	1.81
			6 000	1.81
30/12/2025	13:45:56.672	160		1.812
			160	1.812
			160	1.812
30/12/2025	13:45:37.090	31 051		1.808
			3 400	1.808
			31 051	1.808
			27 651	1.808
30/12/2025	13:45:14.580	6 000		1.81
			6 000	1.81
			6 000	1.81
30/12/2025	13:45:12.107	685		1.81
			685	1.81
			685	1.81
30/12/2025	13:44:50.508	15 067		1.81
			15 067	1.81
			6 000	1.81
			9 067	1.81
30/12/2025	13:44:06.784	7 500		1.808
			1 500	1.808
			7 500	1.808
			6 000	1.808
30/12/2025	13:42:52.583	25		1.808
			25	1.808
			25	1.808
30/12/2025	13:42:42.036	276		1.808
			276	1.808
			276	1.808
30/12/2025	13:42:27.939	2 000		1.798
			2 000	1.798
			2 000	1.798
30/12/2025	13:42:21.224	1 500		1.80
			1 500	1.80
			1 500	1.80
30/12/2025	13:42:04.142	290		1.808
			290	1.808
			290	1.808
30/12/2025	13:42:01.228	457		1.808
			457	1.808
			457	1.808
30/12/2025	13:42:01.096	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	13:41:51.574	10 210		1.808
			10 210	1.808
			6 000	1.808
			4 210	1.808
30/12/2025	13:41:37.079	1 933		1.81
			1 000	1.81
			933	1.81
			1 933	1.81
30/12/2025	13:41:34.841	2 000		1.808
			2 000	1.808
			2 000	1.808
30/12/2025	13:41:23.633	2 000		1.80
			2 000	1.80
			2 000	1.80
30/12/2025	13:40:39.455	9 000		1.804
			9 000	1.804
			9 000	1.804
30/12/2025	13:40:25.589	2 000		1.802
			2 000	1.802
			2 000	1.802
30/12/2025	13:40:11.490	500		1.802
			500	1.802
			500	1.802
30/12/2025	13:39:59.005	1		1.802
			1	1.802
			1	1.802
30/12/2025	13:39:57.711	277		1.802
			277	1.802
			277	1.802
30/12/2025	13:39:35.501	5 000		1.802
			5 000	1.802
			5 000	1.802
30/12/2025	13:38:33.963	1 989		1.802
			1 989	1.802
			1 989	1.802
30/12/2025	13:37:40.443	300		1.80
			300	1.80
			300	1.80
30/12/2025	13:37:33.713	22 964		1.798
			22 964	1.798
			22 964	1.798
30/12/2025	13:37:19.544	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	13:37:06.439	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	13:36:48.225	6 000		1.802
			6 000	1.802
			6 000	1.802
30/12/2025	13:36:36.965	6 000		1.802
			6 000	1.802
			6 000	1.802
30/12/2025	13:36:35.712	478		1.80
			478	1.80
			478	1.80
30/12/2025	13:36:34.391	6 000		1.80
			2 522	1.80
			3 478	1.80
			6 000	1.80
30/12/2025	13:36:32.461	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	13:36:24.503	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	13:35:47.345	1 500		1.798
			1 500	1.798
			1 500	1.798
30/12/2025	13:35:42.242	17 827		1.79
			500	1.79
			100	1.79
			15 000	1.79
			7 827	1.79
			10 000	1.79
			1 000	1.79
			27	1.79
			1 200	1.79
30/12/2025	13:35:19.425	6 000		1.792
			6 000	1.792
			6 000	1.792
30/12/2025	13:34:02.542	500		1.80
			500	1.80
			500	1.80
30/12/2025	13:33:49.522	6 000		1.792
			6 000	1.792
			6 000	1.792
30/12/2025	13:31:05.375	27		1.802
			27	1.802
			27	1.802
30/12/2025	13:31:05.290	200		1.802
			200	1.802
			200	1.802
30/12/2025	13:30:42.365	84		1.802
			84	1.802
			84	1.802
30/12/2025	13:29:27.452	11 167		1.792
			2 000	1.792
			2 000	1.792
			500	1.792
			2 000	1.792
			4 667	1.792
			11 167	1.792
30/12/2025	13:29:16.220	5 500		1.796
			1 500	1.796
			4 000	1.796
			5 500	1.796
30/12/2025	13:27:06.270	6 000		1.802
			1 500	1.802
			6 000	1.802
			4 500	1.802
30/12/2025	13:26:38.906	17		1.802
			17	1.802
			17	1.802
30/12/2025	13:26:15.323	42		1.802
			42	1.802
			42	1.802
30/12/2025	13:25:54.337	13		1.802
			13	1.802
			13	1.802
30/12/2025	13:25:03.103	55		1.802
			55	1.802
			55	1.802
30/12/2025	13:24:49.889	2 300		1.794
			2 300	1.794
			1 500	1.794
			800	1.794
30/12/2025	13:24:26.624	1 500		1.798
			200	1.798
			1 300	1.798
			1 500	1.798
30/12/2025	13:24:22.449	500		1.802
			500	1.802
			500	1.802
30/12/2025	13:24:00.890	600		1.802
			600	1.802
			600	1.802
30/12/2025	13:23:25.498	100		1.802
			100	1.802
			100	1.802
30/12/2025	13:23:04.269	100		1.802
			100	1.802
			100	1.802
30/12/2025	13:22:40.340	500		1.792
			500	1.792
			500	1.792
30/12/2025	13:22:31.208	2 000		1.794
			200	1.794
			2 000	1.794
			189	1.794
			1 500	1.794
			111	1.794
30/12/2025	13:22:12.648	27		1.802
			27	1.802
			27	1.802
30/12/2025	13:21:50.411	500		1.802
			500	1.802
			500	1.802
30/12/2025	13:20:49.729	4 274		1.80
			4 274	1.80
			3 274	1.80
			1 000	1.80
30/12/2025	13:20:27.918	1 000		1.798
			1 000	1.798
			1 000	1.798
30/12/2025	13:19:51.958	1 000		1.794
			1 000	1.794
			1 000	1.794
30/12/2025	13:19:26.424	4 274		1.798
			4 274	1.798
			4 274	1.798
30/12/2025	13:17:46.172	54		1.792
			54	1.792
			54	1.792
30/12/2025	13:17:14.809	443		1.792
			443	1.792
			443	1.792
30/12/2025	13:16:20.141	452		1.792
			352	1.792
			100	1.792
			452	1.792
30/12/2025	13:15:56.303	100		1.798
			100	1.798
			100	1.798
30/12/2025	13:15:20.861	51 000		1.794
			40 333	1.794
			10 667	1.794
			100	1.794
			44 900	1.794
			6 000	1.794
30/12/2025	13:15:00.214	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	13:14:00.490	500		1.798
			500	1.798
			500	1.798
30/12/2025	13:13:48.829	540		1.798
			540	1.798
			540	1.798
30/12/2025	13:13:30.838	1 000		1.796
			1 000	1.796
			1 000	1.796
30/12/2025	13:12:59.786	250		1.798
			250	1.798
			250	1.798
30/12/2025	13:12:50.301	20		1.796
			20	1.796
			20	1.796
30/12/2025	13:12:38.732	2 000		1.798
			500	1.798
			1 500	1.798
			2 000	1.798
30/12/2025	13:12:23.857	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	13:12:21.411	500		1.798
			500	1.798
			500	1.798
30/12/2025	13:12:06.009	700		1.796
			700	1.796
			700	1.796
30/12/2025	13:11:54.612	100		1.796
			100	1.796
			100	1.796
30/12/2025	13:10:50.148	400		1.798
			400	1.798
			400	1.798
30/12/2025	13:10:48.491	500		1.796
			500	1.796
			500	1.796
30/12/2025	13:10:06.911	1 000		1.798
			1 000	1.798
			1 000	1.798
30/12/2025	13:10:06.612	1 000		1.798
			1 000	1.798
			1 000	1.798
30/12/2025	13:09:20.625	500		1.798
			500	1.798
			500	1.798
30/12/2025	13:09:11.003	250		1.798
			250	1.798
			250	1.798
30/12/2025	13:09:01.630	930		1.796
			930	1.796
			930	1.796
30/12/2025	13:08:53.519	55		1.798
			55	1.798
			55	1.798
30/12/2025	13:07:47.804	100		1.798
			100	1.798
			100	1.798
30/12/2025	13:07:31.333	9 000		1.796
			9 000	1.796
			9 000	1.796
30/12/2025	13:07:09.314	148		1.808
			148	1.808
			148	1.808
30/12/2025	13:06:53.459	600		1.80
			600	1.80
			600	1.80
30/12/2025	13:06:40.385	1 500		1.80
			1 500	1.80
			1 500	1.80
30/12/2025	13:06:25.803	300		1.80
			300	1.80
			300	1.80
30/12/2025	13:06:14.191	278		1.80
			278	1.80
			278	1.80
30/12/2025	13:05:51.447	1 500		1.798
			1 500	1.798
			1 500	1.798
30/12/2025	13:05:36.722	50		1.798
			50	1.798
			50	1.798
30/12/2025	13:05:12.769	6		1.798
			6	1.798
			6	1.798
30/12/2025	13:05:00.777	200		1.798
			200	1.798
			200	1.798
30/12/2025	13:04:29.857	750		1.798
			743	1.798
			7	1.798
			350	1.798
			400	1.798
30/12/2025	13:01:32.826	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	13:00:59.446	55		1.796
			55	1.796
			55	1.796
30/12/2025	13:00:48.934	2 000		1.798
			2 000	1.798
			2 000	1.798
30/12/2025	13:00:12.030	4 667		1.796
			4 667	1.796
			4 667	1.796
30/12/2025	13:00:00.289	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	13:00:00.195	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:59:00.299	555		1.798
			555	1.798
			555	1.798
30/12/2025	12:58:50.089	525		1.798
			525	1.798
			525	1.798
30/12/2025	12:58:35.711	1 100		1.798
			1 100	1.798
			1 100	1.798
30/12/2025	12:58:14.745	200		1.798
			200	1.798
			200	1.798
30/12/2025	12:57:33.534	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:57:12.262	2 000		1.798
			2 000	1.798
			2 000	1.798
30/12/2025	12:55:34.656	100		1.798
			100	1.798
			100	1.798
30/12/2025	12:55:13.131	12		1.798
			12	1.798
			12	1.798
30/12/2025	12:55:05.039	4 000		1.798
			4 000	1.798
			4 000	1.798
30/12/2025	12:54:43.614	2		1.798
			2	1.798
			2	1.798
30/12/2025	12:54:42.205	138		1.798
			138	1.798
			138	1.798
30/12/2025	12:53:58.534	250		1.798
			250	1.798
			250	1.798
30/12/2025	12:53:32.400	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:53:16.677	5 562		1.798
			5 562	1.798
			5 562	1.798
30/12/2025	12:53:07.818	1		1.798
			1	1.798
			1	1.798
30/12/2025	12:52:31.794	559		1.796
			559	1.796
			559	1.796
30/12/2025	12:51:58.691	12		1.798
			12	1.798
			12	1.798
30/12/2025	12:50:06.879	300		1.798
			300	1.798
			300	1.798
30/12/2025	12:49:02.715	1 100		1.796
			1 100	1.796
			1 100	1.796
30/12/2025	12:48:41.385	167		1.80
			167	1.80
			167	1.80
30/12/2025	12:48:40.969	2 500		1.80
			2 500	1.80
			2 500	1.80
30/12/2025	12:48:38.750	2 000		1.796
			2 000	1.796
			2 000	1.796
30/12/2025	12:48:28.584	20		1.80
			20	1.80
			20	1.80
30/12/2025	12:46:11.714	6 958		1.80
			6 958	1.80
			220	1.80
			6 738	1.80
30/12/2025	12:46:06.603	4 500		1.798
			2 500	1.798
			2 000	1.798
			4 500	1.798
30/12/2025	12:46:03.759	1 000		1.796
			1 000	1.796
			1 000	1.796
30/12/2025	12:45:06.848	4 667		1.796
			4 667	1.796
			4 667	1.796
30/12/2025	12:45:06.721	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:45:01.155	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:44:44.967	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:44:29.866	1		1.80
			1	1.80
			1	1.80
30/12/2025	12:44:26.545	1 500		1.80
			1 500	1.80
			975	1.80
			525	1.80
30/12/2025	12:43:47.243	100		1.796
			100	1.796
			100	1.796
30/12/2025	12:43:40.975	1 228		1.796
			1 228	1.796
			1 228	1.796
30/12/2025	12:42:51.414	10		1.798
			10	1.798
			10	1.798
30/12/2025	12:42:15.839	15		1.804
			15	1.804
			15	1.804
30/12/2025	12:41:32.250	7 000		1.796
			7 000	1.796
			1 500	1.796
			2 000	1.796
			3 500	1.796
30/12/2025	12:40:38.731	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:40:37.629	4 500		1.796
			2 500	1.796
			4 500	1.796
			2 000	1.796
30/12/2025	12:38:27.696	5 000		1.798
			1 500	1.798
			5 000	1.798
			3 500	1.798
30/12/2025	12:36:23.802	6 000		1.806
			6 000	1.806
			6 000	1.806
30/12/2025	12:35:26.560	1 107		1.806
			1 107	1.806
			1 107	1.806
30/12/2025	12:35:23.049	56		1.806
			56	1.806
			56	1.806
30/12/2025	12:35:14.769	2 000		1.802
			2 000	1.802
			2 000	1.802
30/12/2025	12:34:52.294	800		1.806
			800	1.806
			800	1.806
30/12/2025	12:33:43.966	5 000		1.806
			1 065	1.806
			3 935	1.806
			5 000	1.806
30/12/2025	12:33:23.294	2 197		1.804
			697	1.804
			1 500	1.804
			2 197	1.804
30/12/2025	12:32:53.564	150		1.804
			150	1.804
			150	1.804
30/12/2025	12:30:27.754	800		1.796
			800	1.796
			800	1.796
30/12/2025	12:30:23.531	9 167		1.796
			9 167	1.796
			9 167	1.796
30/12/2025	12:30:00.267	7 500		1.796
			7 500	1.796
			6 000	1.796
			1 500	1.796
30/12/2025	12:29:06.876	3 800		1.80
			300	1.80
			3 500	1.80
			3 800	1.80
30/12/2025	12:29:02.137	6		1.798
			6	1.798
			6	1.798
30/12/2025	12:29:01.184	3 800		1.798
			3 800	1.798
			3 800	1.798
30/12/2025	12:28:37.190	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:28:27.882	50		1.794
			50	1.794
			50	1.794
30/12/2025	12:28:27.795	3		1.79
			3	1.79
			3	1.79
30/12/2025	12:28:22.913	6 000		1.798
			4 825	1.798
			6	1.798
			6 000	1.798
			1 169	1.798
30/12/2025	12:28:04.031	6 000		1.796
			6 000	1.796
			6 000	1.796
30/12/2025	12:27:09.584	1 000		1.796
			1 000	1.796
			1 000	1.796
30/12/2025	12:27:02.647	3 000		1.796
			3 000	1.796
			3 000	1.796
30/12/2025	12:26:34.810	800		1.796
			800	1.796
			800	1.796
30/12/2025	12:25:55.704	350		1.79
			350	1.79
			350	1.79
30/12/2025	12:25:01.669	490		1.79
			490	1.79
			490	1.79
30/12/2025	12:24:30.461	8		1.796
			8	1.796
			8	1.796
30/12/2025	12:24:04.688	4 000		1.796
			4 000	1.796
			4 000	1.796
30/12/2025	12:23:17.412	500		1.796
			500	1.796
			500	1.796
30/12/2025	12:23:12.856	190		1.796
			190	1.796
			190	1.796
30/12/2025	12:23:10.155	28		1.796
			28	1.796
			28	1.796
30/12/2025	12:21:39.052	6 667		1.79
			6 667	1.79
			6 667	1.79
30/12/2025	12:20:52.645	200		1.786
			200	1.786
			200	1.786
30/12/2025	12:20:42.722	500		1.788
			500	1.788
			500	1.788
30/12/2025	12:20:27.049	4 000		1.788
			4 000	1.788
			4 000	1.788
30/12/2025	12:20:26.914	4 000		1.79
			4 000	1.79
			4 000	1.79
30/12/2025	12:20:17.058	12 250		1.794
			2 500	1.794
			250	1.794
			9 750	1.794
			12 000	1.794
30/12/2025	12:19:34.222	7 500		1.792
			7 500	1.792
			6 000	1.792
			1 500	1.792
30/12/2025	12:19:28.589	150		1.79
			150	1.79
			150	1.79
30/12/2025	12:19:24.531	1 500		1.79
			1 400	1.79
			1 500	1.79
			100	1.79
30/12/2025	12:19:08.635	1 000		1.792
			1 000	1.792
			1 000	1.792
30/12/2025	12:18:27.387	2 000		1.792
			2 000	1.792
			2 000	1.792
30/12/2025	12:17:57.624	5 000		1.79
			5 000	1.79
			5 000	1.79
30/12/2025	12:17:38.318	5 000		1.788
			5 000	1.788
			5 000	1.788
30/12/2025	12:17:34.852	5 000		1.788
			5 000	1.788
			5 000	1.788
30/12/2025	12:17:10.605	1 000		1.788
			1 000	1.788
			1 000	1.788
30/12/2025	12:17:10.441	5 000		1.788
			5 000	1.788
			5 000	1.788
30/12/2025	12:17:01.089	5 000		1.786
			5 000	1.786
			5 000	1.786
30/12/2025	12:16:50.842	6 000		1.792
			6 000	1.792
			6 000	1.792
30/12/2025	12:16:47.880	500		1.786
			500	1.786
			500	1.786
30/12/2025	12:16:29.985	6 000		1.792
			6 000	1.792
			6 000	1.792
30/12/2025	12:16:19.939	3 000		1.79
			1 000	1.79
			3 000	1.79
			2 000	1.79
30/12/2025	12:16:17.342	16 000		1.792
			16 000	1.792
			6 000	1.792
			10 000	1.792
30/12/2025	12:15:59.463	6 000		1.794
			6 000	1.794
			6 000	1.794
30/12/2025	12:15:56.873	5 000		1.794
			5 000	1.794
			5 000	1.794
30/12/2025	12:15:39.114	18 000		1.798
			18 000	1.798
			18 000	1.798
30/12/2025	12:15:16.903	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	12:14:09.602	1		1.806
			1	1.806
			1	1.806
30/12/2025	12:14:08.699	83		1.806
			83	1.806
			83	1.806
30/12/2025	12:13:17.082	16 667		1.80
			16 117	1.80
			6 667	1.80
			10 000	1.80
			550	1.80
30/12/2025	12:12:48.744	6 500		1.80
			500	1.80
			6 000	1.80
			6 500	1.80
30/12/2025	12:12:35.011	200		1.802
			200	1.802
			200	1.802
30/12/2025	12:12:16.871	4 000		1.80
			4 000	1.80
			4 000	1.80
30/12/2025	12:12:01.952	5 000		1.802
			5 000	1.802
			5 000	1.802
30/12/2025	12:11:26.973	3 500		1.802
			2 000	1.802
			3 500	1.802
			1 500	1.802
30/12/2025	12:11:26.922	3 500		1.804
			3 500	1.804
			3 500	1.804
30/12/2025	12:11:20.167	1 300		1.804
			1 300	1.804
			1 300	1.804
30/12/2025	12:10:21.418	20		1.808
			20	1.808
			20	1.808
30/12/2025	12:09:56.132	273		1.808
			273	1.808
			273	1.808
30/12/2025	12:09:16.890	700		1.808
			700	1.808
			700	1.808
30/12/2025	12:09:01.878	2 000		1.808
			500	1.808
			1 500	1.808
			2 000	1.808
30/12/2025	12:08:54.756	150		1.808
			150	1.808
			150	1.808
30/12/2025	12:08:22.074	5 500		1.804
			2 000	1.804
			5 500	1.804
			3 500	1.804
30/12/2025	12:08:19.474	700		1.804
			700	1.804
			700	1.804
30/12/2025	12:07:52.872	166		1.80
			166	1.80
			166	1.80
30/12/2025	12:07:46.529	500		1.80
			500	1.80
			500	1.80
30/12/2025	12:07:32.258	250		1.808
			250	1.808
			250	1.808
30/12/2025	12:07:11.976	600		1.808
			600	1.808
			600	1.808
30/12/2025	12:06:55.014	850		1.808
			850	1.808
			850	1.808
30/12/2025	12:06:45.275	246		1.808
			246	1.808
			246	1.808
30/12/2025	12:06:27.009	4 000		1.80
			4 000	1.80
			4 000	1.80
30/12/2025	12:06:21.932	6 000		1.80
			6 000	1.80
			6 000	1.80
30/12/2025	12:06:07.920	6 000		1.80
			1 500	1.80
			1 073	1.80
			1 107	1.80
			2 320	1.80
			6 000	1.80
30/12/2025	12:05:54.729	51		1.808
			51	1.808
			51	1.808
30/12/2025	12:05:45.627	500		1.808
			500	1.808
			500	1.808
30/12/2025	12:05:16.995	166		1.806
			166	1.806
			166	1.806
30/12/2025	12:03:48.265	1 382		1.808
			1 382	1.808
			1 382	1.808
30/12/2025	12:03:21.142	3 000		1.808
			3 000	1.808
			200	1.808
			2 800	1.808
30/12/2025	12:02:57.493	3 000		1.806
			3 000	1.806
			3 000	1.806
30/12/2025	12:02:46.924	10		1.80
			10	1.80
			10	1.80
30/12/2025	12:02:18.914	12		1.808
			12	1.808
			12	1.808
30/12/2025	12:01:14.107	500		1.808
			500	1.808
			500	1.808
30/12/2025	12:00:36.847	1 000		1.80
			1 000	1.80
			1 000	1.80
30/12/2025	12:00:15.764	125		1.80
			80	1.80
			45	1.80
			125	1.80
30/12/2025	12:00:11.443	5 000		1.806
			5 000	1.806
			5 000	1.806
30/12/2025	11:59:42.449	5 000		1.802
			2 000	1.802
			3 000	1.802
			5 000	1.802
30/12/2025	11:58:28.647	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	11:58:19.250	1 100		1.808
			1 100	1.808
			1 100	1.808
30/12/2025	11:57:52.675	55		1.808
			55	1.808
			55	1.808
30/12/2025	11:57:45.925	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	11:57:29.146	600		1.808
			600	1.808
			600	1.808
30/12/2025	11:56:33.173	6 000		1.806
			6 000	1.806
			6 000	1.806
30/12/2025	11:55:59.230	83		1.808
			83	1.808
			83	1.808
30/12/2025	11:55:42.384	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	11:54:57.555	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	11:54:54.217	1		1.808
			1	1.808
			1	1.808
30/12/2025	11:54:30.772	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	11:54:22.488	18 000		1.808
			6 200	1.808
			18 000	1.808
			11 800	1.808
30/12/2025	11:54:11.827	6 000		1.806
			6 000	1.806
			6 000	1.806
30/12/2025	11:54:10.431	40		1.806
			40	1.806
			40	1.806
30/12/2025	11:54:02.491	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	11:53:46.170	30		1.808
			30	1.808
			30	1.808
30/12/2025	11:53:28.538	150		1.808
			150	1.808
			150	1.808
30/12/2025	11:53:26.107	3		1.808
			3	1.808
			3	1.808

> >>

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 2PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice