Tradegate BSX

DroneShield Limited

475

949

1.806

Date	Time	Volume	Order Volume	Price
30/12/2025	09:36:13.884	5 000		1.814
			1 000	1.814
			4 000	1.814
			5 000	1.814
30/12/2025	09:36:09.169	20		1.814
			20	1.814
			20	1.814
30/12/2025	09:35:03.571	5 512		1.814
			5 512	1.814
			512	1.814
			5 000	1.814
30/12/2025	09:34:56.862	5 600		1.814
			5 000	1.814
			600	1.814
			5 600	1.814
30/12/2025	09:33:45.067	5 400		1.81
			5 000	1.81
			5 400	1.81
			400	1.81
30/12/2025	09:32:45.999	110		1.814
			110	1.814
			110	1.814
30/12/2025	09:32:31.498	2 000		1.792
			2 000	1.792
			2 000	1.792
30/12/2025	09:32:22.839	300		1.814
			300	1.814
			300	1.814
30/12/2025	09:32:03.517	150		1.814
			150	1.814
			150	1.814
30/12/2025	09:31:05.404	250		1.814
			250	1.814
			250	1.814
30/12/2025	09:30:19.215	100		1.786
			100	1.786
			100	1.786
30/12/2025	09:29:57.494	1 000		1.814
			1 000	1.814
			1 000	1.814
30/12/2025	09:29:50.802	228		1.786
			228	1.786
			228	1.786
30/12/2025	09:28:33.429	3 000		1.814
			3 000	1.814
			3 000	1.814
30/12/2025	09:27:50.519	4 000		1.814
			1 500	1.814
			51	1.814
			2 449	1.814
			4 000	1.814
30/12/2025	09:27:44.357	20		1.814
			20	1.814
			20	1.814
30/12/2025	09:27:16.354	1 000		1.806
			1 000	1.806
			1 000	1.806
30/12/2025	09:26:20.422	17		1.814
			17	1.814
			17	1.814
30/12/2025	09:26:19.503	150		1.814
			150	1.814
			150	1.814
30/12/2025	09:25:52.687	1 000		1.814
			1 000	1.814
			1 000	1.814
30/12/2025	09:24:41.340	300		1.786
			300	1.786
			300	1.786
30/12/2025	09:23:13.933	111		1.814
			111	1.814
			111	1.814
30/12/2025	09:23:07.187	42		1.814
			42	1.814
			42	1.814
30/12/2025	09:22:54.366	2 495		1.786
			1 500	1.786
			2 195	1.786
			300	1.786
			995	1.786
30/12/2025	09:22:43.468	10 250		1.802
			9 000	1.802
			1 363	1.802
			8 887	1.802
			1 250	1.802
30/12/2025	09:22:26.906	6 000		1.798
			6 000	1.798
			40	1.798
			5 960	1.798
30/12/2025	09:22:02.064	5 000		1.80
			5 000	1.80
			5 000	1.80
30/12/2025	09:21:59.718	3 000		1.80
			3 000	1.80
			3 000	1.80
30/12/2025	09:21:38.863	33 307		1.80
			1 500	1.80
			20 000	1.80
			6 000	1.80
			3 000	1.80
			5 000	1.80
			1 000	1.80
			2 780	1.80
			10 000	1.80
			5 000	1.80
			27	1.80
			11 307	1.80
			500	1.80
			500	1.80
30/12/2025	09:18:55.130	6 000		1.798
			6 000	1.798
			6 000	1.798
30/12/2025	09:18:44.775	6 000		1.798
			5 000	1.798
			1 000	1.798
			6 000	1.798
30/12/2025	09:18:41.671	6 000		1.798
			3 000	1.798
			6 000	1.798
			2 000	1.798
			1 000	1.798
30/12/2025	09:18:35.128	800		1.798
			800	1.798
			800	1.798
30/12/2025	09:18:32.997	5 000		1.784
			5 000	1.784
			5 000	1.784
30/12/2025	09:17:43.192	400		1.784
			400	1.784
			400	1.784
30/12/2025	09:17:40.423	6 900		1.798
			6 900	1.798
			1 500	1.798
			1 440	1.798
			1 980	1.798
			1 980	1.798
30/12/2025	09:17:18.131	6 000		1.798
			1 500	1.798
			1 000	1.798
			2 000	1.798
			1 500	1.798
			6 000	1.798
30/12/2025	09:17:12.736	1 690		1.784
			1 690	1.784
			1 690	1.784
30/12/2025	09:16:38.585	600		1.798
			600	1.798
			100	1.798
			500	1.798
30/12/2025	09:16:30.192	400		1.782
			400	1.782
			400	1.782
30/12/2025	09:16:17.021	6 000		1.784
			6 000	1.784
			6 000	1.784
30/12/2025	09:15:59.342	3 000		1.784
			3 000	1.784
			1 000	1.784
			2 000	1.784
30/12/2025	09:15:45.835	100		1.784
			100	1.784
			100	1.784
30/12/2025	09:15:41.760	300		1.784
			300	1.784
			300	1.784
30/12/2025	09:14:26.480	549		1.802
			549	1.802
			549	1.802
30/12/2025	09:13:03.761	250		1.802
			250	1.802
			250	1.802
30/12/2025	09:12:59.143	150		1.802
			150	1.802
			150	1.802
30/12/2025	09:12:19.704	300		1.802
			300	1.802
			300	1.802
30/12/2025	09:12:00.463	2 000		1.784
			2 000	1.784
			2 000	1.784
30/12/2025	09:11:44.530	42 500		1.79
			500	1.79
			4 000	1.79
			2 000	1.79
			42 500	1.79
			22 000	1.79
			14 000	1.79
30/12/2025	09:11:15.321	12 500		1.796
			12 500	1.796
			6 000	1.796
			1 500	1.796
			5 000	1.796
30/12/2025	09:10:16.341	550		1.808
			550	1.808
			550	1.808
30/12/2025	09:09:31.861	6 000		1.794
			2 200	1.794
			6 000	1.794
			1 500	1.794
			2 300	1.794
30/12/2025	09:09:27.832	10		1.794
			10	1.794
			10	1.794
30/12/2025	09:09:19.150	836		1.794
			836	1.794
			836	1.794
30/12/2025	09:09:12.926	400		1.782
			350	1.782
			50	1.782
			400	1.782
30/12/2025	09:09:12.166	25		1.782
			25	1.782
			25	1.782
30/12/2025	09:08:57.094	250		1.794
			250	1.794
			250	1.794
30/12/2025	09:08:41.114	7 800		1.796
			1 500	1.796
			6 000	1.796
			300	1.796
			7 800	1.796
30/12/2025	09:08:03.990	400		1.818
			400	1.818
			400	1.818
30/12/2025	09:07:44.248	600		1.812
			600	1.812
			600	1.812
30/12/2025	09:07:38.696	3 480		1.808
			3 480	1.808
			3 480	1.808
30/12/2025	09:07:35.570	2 370		1.81
			2 370	1.81
			2 370	1.81
30/12/2025	09:07:12.024	82		1.832
			82	1.832
			82	1.832
30/12/2025	09:06:53.920	9 630		1.81
			150	1.81
			9 630	1.81
			3 480	1.81
			6 000	1.81
30/12/2025	09:05:41.912	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	09:05:37.073	1 000		1.804
			1 000	1.804
			1 000	1.804
30/12/2025	09:05:08.709	500		1.808
			500	1.808
			500	1.808
30/12/2025	09:05:00.757	6 000		1.808
			1 500	1.808
			1 551	1.808
			2 949	1.808
			6 000	1.808
30/12/2025	09:04:50.929	9 682		1.80
			212	1.80
			3 332	1.80
			9 470	1.80
			6 350	1.80
30/12/2025	09:04:34.777	10 500		1.802
			1 500	1.802
			1 000	1.802
			2 000	1.802
			6 000	1.802
			10 500	1.802
30/12/2025	09:03:57.789	300		1.808
			300	1.808
			300	1.808
30/12/2025	09:01:57.167	1 387		1.808
			1 387	1.808
			1 387	1.808
30/12/2025	09:01:50.378	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	09:01:33.557	3 000		1.808
			20	1.808
			3 000	1.808
			2 980	1.808
30/12/2025	09:01:12.716	3 000		1.802
			3 000	1.802
			3 000	1.802
30/12/2025	09:00:19.610	110		1.808
			110	1.808
			110	1.808
30/12/2025	09:00:15.857	328		1.808
			300	1.808
			28	1.808
			328	1.808
30/12/2025	08:59:32.066	5 000		1.802
			5 000	1.802
			5 000	1.802
30/12/2025	08:59:30.626	94		1.808
			94	1.808
			94	1.808
30/12/2025	08:59:30.143	5 000		1.802
			5 000	1.802
			5 000	1.802
30/12/2025	08:59:17.306	955		1.802
			955	1.802
			955	1.802
30/12/2025	08:59:16.497	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	08:58:37.645	10 000		1.808
			1 500	1.808
			10 000	1.808
			2 747	1.808
			5 753	1.808
30/12/2025	08:58:04.577	530		1.80
			530	1.80
			530	1.80
30/12/2025	08:57:24.523	415		1.808
			415	1.808
			415	1.808
30/12/2025	08:57:21.215	500		1.808
			500	1.808
			500	1.808
30/12/2025	08:57:11.266	1 100		1.808
			1 100	1.808
			1 100	1.808
30/12/2025	08:56:55.418	55		1.808
			55	1.808
			55	1.808
30/12/2025	08:56:34.684	750		1.808
			750	1.808
			750	1.808
30/12/2025	08:55:10.834	55		1.808
			55	1.808
			55	1.808
30/12/2025	08:54:58.525	222		1.808
			222	1.808
			222	1.808
30/12/2025	08:54:31.245	30		1.808
			30	1.808
			30	1.808
30/12/2025	08:54:16.623	6 000		1.802
			6 000	1.802
			6 000	1.802
30/12/2025	08:53:49.312	1 000		1.802
			1 000	1.802
			1 000	1.802
30/12/2025	08:53:42.713	500		1.802
			500	1.802
			500	1.802
30/12/2025	08:52:44.013	150		1.804
			150	1.804
			150	1.804
30/12/2025	08:52:29.031	15 500		1.798
			15 500	1.798
			6 000	1.798
			1 500	1.798
			1 000	1.798
			5 000	1.798
			2 000	1.798
30/12/2025	08:51:59.593	6 000		1.802
			6 000	1.802
			6 000	1.802
30/12/2025	08:51:36.351	3 000		1.808
			3 000	1.808
			3 000	1.808
30/12/2025	08:51:27.147	8		1.808
			8	1.808
			8	1.808
30/12/2025	08:51:23.441	200		1.80
			200	1.80
			200	1.80
30/12/2025	08:51:16.940	60		1.808
			60	1.808
			60	1.808
30/12/2025	08:51:06.289	100		1.81
			100	1.81
			100	1.81
30/12/2025	08:51:04.289	50		1.81
			50	1.81
			50	1.81
30/12/2025	08:50:08.467	1		1.818
			1	1.818
			1	1.818
30/12/2025	08:50:07.252	82		1.818
			82	1.818
			82	1.818
30/12/2025	08:49:56.954	13 035		1.81
			13 035	1.81
			13 035	1.81
30/12/2025	08:49:49.846	10 000		1.81
			10 000	1.81
			7 435	1.81
			2 565	1.81
30/12/2025	08:49:38.852	2 000		1.81
			2 000	1.81
			2 000	1.81
30/12/2025	08:49:03.369	30 242		1.81
			500	1.81
			24 040	1.81
			2 111	1.81
			6	1.81
			5 702	1.81
			8 000	1.81
			565	1.81
			2 560	1.81
			17 000	1.81
30/12/2025	08:47:31.005	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	08:47:30.903	6 000		1.808
			6 000	1.808
			6 000	1.808
30/12/2025	08:47:00.740	236		1.808
			236	1.808
			236	1.808
30/12/2025	08:46:42.037	3 000		1.808
			3 000	1.808
			3 000	1.808
30/12/2025	08:46:12.185	4 000		1.802
			4 000	1.802
			1 000	1.802
			3 000	1.802
30/12/2025	08:45:47.811	6 000		1.794
			6 000	1.794
			6 000	1.794
30/12/2025	08:45:47.702	7 980		1.794
			7 980	1.794
			6 000	1.794
			1 980	1.794
30/12/2025	08:45:36.815	2 000		1.792
			2 000	1.792
			2 000	1.792
30/12/2025	08:44:54.513	3 665		1.792
			3 665	1.792
			3 665	1.792
30/12/2025	08:44:51.115	50		1.794
			50	1.794
			50	1.794
30/12/2025	08:44:31.086	220		1.794
			220	1.794
			220	1.794
30/12/2025	08:44:28.467	1		1.794
			1	1.794
			1	1.794
30/12/2025	08:44:27.491	83		1.794
			83	1.794
			83	1.794
30/12/2025	08:44:19.798	6 000		1.792
			6 000	1.792
			6 000	1.792
30/12/2025	08:43:48.139	9 980		1.79
			9 980	1.79
			1 980	1.79
			2 000	1.79
			6 000	1.79
30/12/2025	08:42:45.194	10		1.796
			10	1.796
			10	1.796
30/12/2025	08:42:34.670	821		1.796
			821	1.796
			821	1.796
30/12/2025	08:41:50.909	260		1.796
			260	1.796
			260	1.796
30/12/2025	08:41:33.310	556		1.796
			556	1.796
			556	1.796
30/12/2025	08:39:29.757	1 000		1.796
			1 000	1.796
			1 000	1.796
30/12/2025	08:39:04.732	1 500		1.796
			1 500	1.796
			500	1.796
			500	1.796
			500	1.796
30/12/2025	08:38:32.985	7 752		1.782
			5 952	1.782
			1 500	1.782
			7 752	1.782
			300	1.782
30/12/2025	08:38:00.462	7 980		1.778
			1 980	1.778
			7 980	1.778
			6 000	1.778
30/12/2025	08:37:29.450	2 800		1.778
			2 800	1.778
			820	1.778
			1 980	1.778
30/12/2025	08:37:21.205	876		1.78
			876	1.78
			876	1.78
30/12/2025	08:34:38.210	1 515		1.78
			1 515	1.78
			1 515	1.78
30/12/2025	08:33:18.357	1 700		1.772
			1 700	1.772
			1 700	1.772
30/12/2025	08:33:13.740	2 860		1.772
			2 000	1.772
			860	1.772
			2 860	1.772
30/12/2025	08:33:11.186	1 000		1.782
			1 000	1.782
			1 000	1.782
30/12/2025	08:32:37.982	442		1.772
			442	1.772
			442	1.772
30/12/2025	08:32:27.375	200		1.772
			200	1.772
			200	1.772
30/12/2025	08:31:06.253	8 500		1.774
			4 000	1.774
			4 500	1.774
			8 500	1.774
30/12/2025	08:31:06.186	841		1.792
			841	1.792
			841	1.792
30/12/2025	08:30:48.426	2 300		1.776
			1 100	1.776
			2 300	1.776
			1 200	1.776
30/12/2025	08:30:48.329	1 000		1.772
			1 000	1.772
			1 000	1.772
30/12/2025	08:29:32.122	16 000		1.786
			10 000	1.786
			6 000	1.786
			16 000	1.786
30/12/2025	08:29:26.751	100		1.788
			100	1.788
			100	1.788
30/12/2025	08:29:26.666	50		1.788
			50	1.788
			50	1.788
30/12/2025	08:29:00.027	5 500		1.79
			2 000	1.79
			1 000	1.79
			5 500	1.79
			1 500	1.79
			1 000	1.79
30/12/2025	08:28:59.964	4 500		1.794
			4 500	1.794
			4 500	1.794
30/12/2025	08:28:39.969	700		1.798
			700	1.798
			700	1.798
30/12/2025	08:28:35.997	1		1.798
			1	1.798
			1	1.798
30/12/2025	08:27:54.851	1 965		1.788
			1 965	1.788
			665	1.788
			300	1.788
			1 000	1.788
30/12/2025	08:27:35.496	28		1.80
			28	1.80
			28	1.80
30/12/2025	08:27:16.792	7 000		1.80
			1 000	1.80
			1 000	1.80
			4 020	1.80
			2 980	1.80
			5 000	1.80
30/12/2025	08:24:18.359	500		1.808
			500	1.808
			500	1.808
30/12/2025	08:24:00.556	2 050		1.808
			2 050	1.808
			70	1.808
			1 980	1.808
30/12/2025	08:23:25.849	500		1.808
			500	1.808
			500	1.808
30/12/2025	08:22:53.086	907		1.808
			907	1.808
			907	1.808
30/12/2025	08:22:49.597	160		1.808
			160	1.808
			160	1.808
30/12/2025	08:22:33.358	2 000		1.808
			2 000	1.808
			1 980	1.808
			20	1.808
30/12/2025	08:21:31.125	250		1.812
			250	1.812
			250	1.812
30/12/2025	08:20:01.492	200		1.82
			200	1.82
			200	1.82
30/12/2025	08:19:57.976	1 000		1.802
			1 000	1.802
			750	1.802
			250	1.802
30/12/2025	08:19:49.958	495		1.824
			495	1.824
			495	1.824
30/12/2025	08:19:43.371	2 762		1.824
			2 762	1.824
			1 562	1.824
			1 000	1.824
			200	1.824
30/12/2025	08:19:38.199	4 500		1.812
			4 500	1.812
			3 000	1.812
			1 500	1.812
30/12/2025	08:19:21.386	5 000		1.806
			5 000	1.806
			5 000	1.806
30/12/2025	08:19:04.488	1 000		1.808
			1 000	1.808
			1 000	1.808
30/12/2025	08:17:52.636	100		1.804
			100	1.804
			100	1.804
30/12/2025	08:17:50.210	100		1.804
			100	1.804
			100	1.804
30/12/2025	08:16:04.358	2 000		1.80
			2 000	1.80
			20	1.80
			1 980	1.80
30/12/2025	08:15:26.538	40		1.804
			40	1.804
			40	1.804
30/12/2025	08:14:47.547	15		1.804
			15	1.804
			15	1.804
30/12/2025	08:14:01.088	2		1.804
			2	1.804
			2	1.804
30/12/2025	08:12:58.524	2 657		1.79
			1 000	1.79
			2 657	1.79
			1 657	1.79
30/12/2025	08:12:58.447	3		1.79
			3	1.79
			3	1.79
30/12/2025	08:12:28.385	17		1.798
			17	1.798
			17	1.798
30/12/2025	08:12:21.122	4 850		1.796
			850	1.796
			4 850	1.796
			4 000	1.796
30/12/2025	08:11:32.038	6 000		1.804
			6 000	1.804
			6 000	1.804
30/12/2025	08:11:17.111	6		1.808
			6	1.808
			6	1.808
30/12/2025	08:11:05.244	6 000		1.804
			4 500	1.804
			6 000	1.804
			1 500	1.804
30/12/2025	08:10:57.479	1		1.808
			1	1.808
			1	1.808
30/12/2025	08:10:56.623	55		1.808
			55	1.808
			55	1.808
30/12/2025	08:10:48.159	2 000		1.808
			2 000	1.808
			2 000	1.808
30/12/2025	08:10:34.172	3 400		1.81
			2 400	1.81
			3 400	1.81
			1 000	1.81
30/12/2025	08:09:54.195	6 000		1.814
			6 000	1.814
			6 000	1.814
30/12/2025	08:09:10.233	6 000		1.816
			6 000	1.816
			6 000	1.816
30/12/2025	08:08:38.063	1		1.816
			1	1.816
			1	1.816
30/12/2025	08:08:37.674	275		1.816
			275	1.816
			275	1.816
30/12/2025	08:06:50.288	10 500		1.824
			6 000	1.824
			4 418	1.824
			82	1.824
			8 500	1.824
			2 000	1.824
30/12/2025	08:06:18.877	15 689		1.82
			15 689	1.82
			6 000	1.82
			9 689	1.82
30/12/2025	08:05:56.114	8 000		1.818
			8 000	1.818
			2 000	1.818
			6 000	1.818
30/12/2025	08:05:42.051	311		1.82
			311	1.82
			311	1.82
30/12/2025	08:05:32.404	2 000		1.814
			2 000	1.814
			2 000	1.814
30/12/2025	08:04:33.105	27		1.812
			27	1.812
			27	1.812
30/12/2025	08:02:35.141	5 000		1.81
			3 000	1.81
			2 000	1.81
			5 000	1.81
30/12/2025	08:02:05.670	4 150		1.804
			4 150	1.804
			4 150	1.804
30/12/2025	08:00:48.249	3 000		1.802
			1 000	1.802
			2 000	1.802
			3 000	1.802
30/12/2025	07:59:49.202	10 000		1.812
			10 000	1.812
			10 000	1.812
30/12/2025	07:59:39.085	6 000		1.814
			6 000	1.814
			6 000	1.814
30/12/2025	07:58:58.199	6 000		1.814
			6 000	1.814
			6 000	1.814
30/12/2025	07:58:43.331	750		1.814
			750	1.814
			750	1.814
30/12/2025	07:58:43.255	2 900		1.814
			2 900	1.814
			2 900	1.814
30/12/2025	07:58:33.743	30 000		1.82
			30 000	1.82
			30 000	1.82
30/12/2025	07:58:07.952	4 000		1.822
			2 550	1.822
			1 450	1.822
			4 000	1.822
30/12/2025	07:58:07.883	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:57:19.444	70		1.824
			70	1.824
			70	1.824
30/12/2025	07:56:47.847	1 000		1.822
			1 000	1.822
			1 000	1.822
30/12/2025	07:56:12.150	3 000		1.824
			3 000	1.824
			3 000	1.824
30/12/2025	07:56:05.295	850		1.824
			850	1.824
			850	1.824
30/12/2025	07:54:55.952	500		1.822
			500	1.822
			500	1.822
30/12/2025	07:54:11.526	4 000		1.822
			4 000	1.822
			4 000	1.822
30/12/2025	07:54:09.861	60		1.822
			60	1.822
			60	1.822
30/12/2025	07:54:05.282	343		1.822
			343	1.822
			343	1.822
30/12/2025	07:53:40.251	1 700		1.824
			1 700	1.824
			1 700	1.824
30/12/2025	07:53:31.906	25		1.824
			25	1.824
			25	1.824
30/12/2025	07:52:58.969	200		1.822
			200	1.822
			200	1.822
30/12/2025	07:52:49.505	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:52:34.053	450		1.824
			450	1.824
			450	1.824
30/12/2025	07:52:21.467	4 000		1.822
			4 000	1.822
			4 000	1.822
30/12/2025	07:52:11.664	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:52:11.627	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:51:16.078	85		1.828
			85	1.828
			85	1.828
30/12/2025	07:51:08.949	1 000		1.828
			1 000	1.828
			1 000	1.828
30/12/2025	07:51:03.329	1 097		1.828
			1 097	1.828
			1 097	1.828
30/12/2025	07:50:14.340	2 000		1.822
			2 000	1.822
			2 000	1.822
30/12/2025	07:50:00.872	5 000		1.822
			5 000	1.822
			5 000	1.822
30/12/2025	07:49:30.566	572		1.828
			572	1.828
			572	1.828
30/12/2025	07:49:12.973	547		1.828
			547	1.828
			547	1.828
30/12/2025	07:47:53.608	2 249		1.822
			2 249	1.822
			2 249	1.822
30/12/2025	07:47:13.852	35		1.828
			35	1.828
			35	1.828
30/12/2025	07:46:59.754	3 000		1.828
			3 000	1.828
			1 000	1.828
			2 000	1.828
30/12/2025	07:46:52.432	1 045		1.828
			1 045	1.828
			1 045	1.828
30/12/2025	07:46:23.228	500		1.828
			500	1.828
			500	1.828
30/12/2025	07:44:39.148	1 095		1.826
			1 095	1.826
			1 095	1.826
30/12/2025	07:43:59.964	5 000		1.822
			5 000	1.822
			5 000	1.822
30/12/2025	07:43:33.872	5 000		1.822
			5 000	1.822
			3 000	1.822
			2 000	1.822
30/12/2025	07:42:41.513	4 500		1.828
			4 500	1.828
			4 500	1.828
30/12/2025	07:42:41.290	6 000		1.828
			6 000	1.828
			6 000	1.828
30/12/2025	07:42:41.148	7 500		1.828
			7 500	1.828
			1 500	1.828
			6 000	1.828
30/12/2025	07:42:25.567	6 000		1.826
			6 000	1.826
			6 000	1.826
30/12/2025	07:42:25.522	6 000		1.826
			6 000	1.826
			6 000	1.826
30/12/2025	07:42:20.174	4 000		1.822
			4 000	1.822
			4 000	1.822
30/12/2025	07:42:04.987	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:41:47.620	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:41:45.045	6 000		1.836
			6 000	1.836
			550	1.836
			5 450	1.836
30/12/2025	07:41:44.764	6 000		1.822
			4 500	1.822
			1 500	1.822
			6 000	1.822
30/12/2025	07:41:34.331	10 000		1.822
			297	1.822
			3 000	1.822
			10 000	1.822
			5 500	1.822
			1 160	1.822
			43	1.822
30/12/2025	07:39:31.170	4 000		1.836
			4 000	1.836
			4 000	1.836
30/12/2025	07:39:31.153	10 000		1.83
			10 000	1.83
			10 000	1.83
30/12/2025	07:39:01.070	6 000		1.828
			6 000	1.828
			6 000	1.828
30/12/2025	07:39:00.123	200		1.828
			200	1.828
			200	1.828
30/12/2025	07:38:37.163	71		1.828
			71	1.828
			71	1.828
30/12/2025	07:38:36.907	6 000		1.822
			2 500	1.822
			6 000	1.822
			3 000	1.822
			500	1.822
30/12/2025	07:38:23.313	3 000		1.828
			240	1.828
			2 760	1.828
			3 000	1.828
30/12/2025	07:38:11.646	1 000		1.822
			1 000	1.822
			1 000	1.822
30/12/2025	07:38:03.537	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:38:00.822	1 000		1.828
			1 000	1.828
			1 000	1.828
30/12/2025	07:37:58.454	6 000		1.828
			6 000	1.828
			6 000	1.828
30/12/2025	07:37:46.527	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:37:39.352	6 000		1.822
			6 000	1.822
			6 000	1.822
30/12/2025	07:35:10.292	10 000		1.822
			50	1.822
			4 153	1.822
			5 797	1.822
			10 000	1.822
30/12/2025	07:34:57.794	9 000		1.826
			4 000	1.826
			5 000	1.826
			9 000	1.826
30/12/2025	07:34:51.420	10 000		1.816
			10 000	1.816
			6 000	1.816
			4 000	1.816
30/12/2025	07:34:35.432	1 000		1.816
			1 000	1.816
			1 000	1.816
30/12/2025	07:34:29.392	200		1.816
			200	1.816
			200	1.816
30/12/2025	07:34:20.754	3 300		1.816
			1 000	1.816
			3 300	1.816
			300	1.816
			2 000	1.816
30/12/2025	07:33:46.713	3 875		1.808
			3 875	1.808
			3 875	1.808
30/12/2025	07:33:41.136	5 500		1.806
			4 000	1.806
			1 500	1.806
			5 500	1.806
30/12/2025	07:33:36.800	6 000		1.804
			6 000	1.804
			6 000	1.804
30/12/2025	07:33:27.844	1 000		1.804
			1 000	1.804
			1 000	1.804
30/12/2025	07:33:27.793	19 000		1.80
			5 000	1.80
			10 000	1.80
			4 000	1.80
			19 000	1.80
30/12/2025	07:33:11.695	14 536		1.79
			10 000	1.79
			4 536	1.79
			14 536	1.79
30/12/2025	07:33:03.825	5 000		1.788
			5 000	1.788
			5 000	1.788
30/12/2025	07:33:01.047	2 900		1.788
			2 900	1.788
			2 900	1.788
30/12/2025	07:32:15.203	1 500		1.784
			1 500	1.784
			1 500	1.784
30/12/2025	07:32:05.567	1 000		1.788
			1 000	1.788
			1 000	1.788
30/12/2025	07:30:38.418	2 000		1.788
			2 000	1.788
			2 000	1.788
30/12/2025	07:30:32.706	3 000		1.788
			3 000	1.788
			3 000	1.788
30/12/2025	07:30:14.089	21 474		1.79
			110	1.79
			1 000	1.79
			850	1.79
			4 000	1.79
			5	1.79
			150	1.79
			3 500	1.79
			50	1.79
			700	1.79
			50	1.79
			6 000	1.79
			300	1.79
			220	1.79
			4 000	1.79
			464	1.79
			1 200	1.79
			263	1.79
			15 000	1.79
			1 200	1.79
			2 000	1.79
			10	1.79
			50	1.79
			1 000	1.79
			270	1.79
			2	1.79
			150	1.79
			4	1.79
			400	1.79

<< <

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