Tradegate BSX

Cellebrite DI Ltd.

244

9.634

Date	Time	Volume	Order Volume	Price
14/08/2026	21:40:40.643	10		9.634
			10	9.634
			10	9.634
14/08/2026	21:10:24.947	77		9.626
			77	9.626
			77	9.626
14/08/2026	20:53:19.079	175		9.60
			175	9.60
			175	9.60
14/08/2026	20:47:30.581	275		9.524
			275	9.524
			275	9.524
14/08/2026	20:47:04.965	100		9.524
			100	9.524
			100	9.524
14/08/2026	20:39:39.615	200		9.488
			200	9.488
			200	9.488
14/08/2026	20:26:47.386	60		9.532
			60	9.532
			60	9.532
14/08/2026	20:26:35.514	160		9.542
			160	9.542
			160	9.542
14/08/2026	20:05:48.815	360		9.542
			360	9.542
			360	9.542
14/08/2026	19:57:21.991	65		9.534
			65	9.534
			65	9.534
14/08/2026	19:56:48.518	70		9.534
			70	9.534
			70	9.534
14/08/2026	19:52:51.687	77		9.594
			77	9.594
			77	9.594
14/08/2026	19:48:34.443	200		9.56
			200	9.56
			200	9.56
14/08/2026	19:45:50.103	77		9.552
			77	9.552
			77	9.552
14/08/2026	19:39:06.443	77		9.52
			77	9.52
			77	9.52
14/08/2026	19:37:19.563	77		9.516
			77	9.516
			77	9.516
14/08/2026	19:35:06.722	77		9.516
			77	9.516
			77	9.516
14/08/2026	19:31:42.511	112		9.524
			112	9.524
			112	9.524
14/08/2026	19:27:35.069	200		9.524
			200	9.524
			200	9.524
14/08/2026	19:18:21.363	77		9.54
			77	9.54
			77	9.54
14/08/2026	19:14:04.740	30		9.47
			30	9.47
			30	9.47
14/08/2026	19:09:28.467	60		9.522
			60	9.522
			60	9.522
14/08/2026	19:06:14.581	110		9.486
			110	9.486
			110	9.486
14/08/2026	19:00:43.328	77		9.494
			77	9.494
			77	9.494
14/08/2026	18:59:46.842	100		9.494
			100	9.494
			100	9.494
14/08/2026	18:58:41.341	70		9.51
			70	9.51
			70	9.51
14/08/2026	18:49:47.113	77		9.49
			77	9.49
			77	9.49
14/08/2026	18:41:05.160	154		9.464
			154	9.464
			154	9.464
14/08/2026	18:28:15.510	60		9.464
			60	9.464
			60	9.464
14/08/2026	18:26:17.590	100		9.506
			100	9.506
			100	9.506
14/08/2026	18:24:25.998	100		9.47
			100	9.47
			100	9.47
14/08/2026	18:20:13.705	154		9.486
			154	9.486
			154	9.486
14/08/2026	18:17:26.851	60		9.538
			60	9.538
			60	9.538
14/08/2026	18:16:41.494	50		9.574
			50	9.574
			50	9.574
14/08/2026	18:15:42.013	77		9.548
			77	9.548
			77	9.548
14/08/2026	18:15:26.336	76		9.548
			76	9.548
			76	9.548
14/08/2026	18:15:13.341	77		9.548
			77	9.548
			77	9.548
14/08/2026	18:14:32.003	100		9.548
			100	9.548
			100	9.548
14/08/2026	18:10:07.546	77		9.548
			77	9.548
			77	9.548
14/08/2026	18:09:17.904	80		9.548
			80	9.548
			80	9.548
14/08/2026	18:07:15.865	77		9.546
			77	9.546
			77	9.546
14/08/2026	18:05:49.223	300		9.546
			300	9.546
			300	9.546
14/08/2026	17:59:29.684	77		9.538
			77	9.538
			77	9.538
14/08/2026	17:56:24.376	260		9.528
			260	9.528
			260	9.528
14/08/2026	17:53:33.605	77		9.526
			77	9.526
			77	9.526
14/08/2026	17:52:10.534	75		9.534
			75	9.534
			75	9.534
14/08/2026	17:50:41.217	70		9.542
			70	9.542
			70	9.542
14/08/2026	17:43:32.425	77		9.458
			77	9.458
			77	9.458
14/08/2026	17:40:51.400	77		9.468
			77	9.468
			77	9.468
14/08/2026	17:39:05.686	350		9.458
			350	9.458
			350	9.458
14/08/2026	17:38:31.121	90		9.422
			90	9.422
			90	9.422
14/08/2026	17:36:17.586	50		9.484
			50	9.484
			50	9.484
14/08/2026	17:36:10.173	77		9.448
			77	9.448
			77	9.448
14/08/2026	17:34:25.951	300		9.458
			300	9.458
			300	9.458
14/08/2026	17:33:20.714	231		9.458
			231	9.458
			231	9.458
14/08/2026	17:32:22.457	152		9.466
			152	9.466
			152	9.466
14/08/2026	17:31:57.031	77		9.448
			77	9.448
			77	9.448
14/08/2026	17:30:33.591	154		9.44
			154	9.44
			154	9.44
14/08/2026	17:29:11.142	77		9.468
			77	9.468
			77	9.468
14/08/2026	17:26:21.609	77		9.488
			77	9.488
			77	9.488
14/08/2026	17:26:03.277	44		9.47
			44	9.47
			44	9.47
14/08/2026	17:24:34.131	154		9.488
			154	9.488
			154	9.488
14/08/2026	17:23:58.685	100		9.496
			100	9.496
			100	9.496
14/08/2026	17:23:12.327	77		9.488
			77	9.488
			77	9.488
14/08/2026	17:23:01.867	155		9.488
			155	9.488
			155	9.488
14/08/2026	17:17:17.300	80		9.51
			80	9.51
			80	9.51
14/08/2026	17:17:05.100	77		9.51
			77	9.51
			77	9.51
14/08/2026	17:16:02.827	230		9.512
			230	9.512
			230	9.512
14/08/2026	17:15:09.886	80		9.512
			80	9.512
			80	9.512
14/08/2026	17:10:29.093	500		9.458
			500	9.458
			500	9.458
14/08/2026	17:10:01.334	150		9.45
			150	9.45
			150	9.45
14/08/2026	17:08:07.833	36		9.406
			36	9.406
			36	9.406
14/08/2026	17:06:11.448	40		9.458
			40	9.458
			40	9.458
14/08/2026	17:05:38.376	1 155		9.41
			1 155	9.41
			1 155	9.41
14/08/2026	17:05:23.489	80		9.388
			80	9.388
			80	9.388
14/08/2026	17:05:10.629	77		9.388
			77	9.388
			77	9.388
14/08/2026	17:03:47.856	38		9.388
			38	9.388
			38	9.388
14/08/2026	17:02:18.920	308		9.398
			200	9.398
			108	9.398
			308	9.398
14/08/2026	17:01:53.955	150		9.398
			150	9.398
			150	9.398
14/08/2026	17:01:34.304	150		9.40
			150	9.40
			150	9.40
14/08/2026	17:01:32.608	35		9.40
			35	9.40
			35	9.40
14/08/2026	16:57:14.531	80		9.41
			80	9.41
			80	9.41
14/08/2026	16:55:57.672	850		9.42
			850	9.42
			850	9.42
14/08/2026	16:55:07.050	231		9.40
			231	9.40
			231	9.40
14/08/2026	16:55:05.334	200		9.40
			200	9.40
			200	9.40
14/08/2026	16:51:27.335	77		9.408
			77	9.408
			77	9.408
14/08/2026	16:51:09.207	70		9.408
			70	9.408
			70	9.408
14/08/2026	16:50:30.587	77		9.418
			77	9.418
			77	9.418
14/08/2026	16:50:19.942	77		9.418
			77	9.418
			77	9.418
14/08/2026	16:50:11.384	77		9.402
			77	9.402
			77	9.402
14/08/2026	16:49:28.754	77		9.392
			77	9.392
			77	9.392
14/08/2026	16:46:17.660	154		9.33
			154	9.33
			154	9.33
14/08/2026	16:46:14.294	75		9.33
			75	9.33
			75	9.33
14/08/2026	16:44:40.608	77		9.338
			77	9.338
			77	9.338
14/08/2026	16:44:22.719	77		9.374
			77	9.374
			77	9.374
14/08/2026	16:42:49.642	77		9.34
			77	9.34
			77	9.34
14/08/2026	16:42:31.480	77		9.34
			77	9.34
			77	9.34
14/08/2026	16:42:16.018	750		9.34
			750	9.34
			750	9.34
14/08/2026	16:42:02.180	218		9.34
			218	9.34
			218	9.34
14/08/2026	16:41:47.749	144		9.33
			144	9.33
			144	9.33
14/08/2026	16:41:21.342	77		9.348
			77	9.348
			77	9.348
14/08/2026	16:41:05.822	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:40:37.871	77		9.39
			77	9.39
			77	9.39
14/08/2026	16:40:32.133	77		9.39
			77	9.39
			77	9.39
14/08/2026	16:40:30.178	50		9.39
			50	9.39
			50	9.39
14/08/2026	16:40:17.210	240		9.39
			240	9.39
			240	9.39
14/08/2026	16:40:14.005	40		9.39
			40	9.39
			40	9.39
14/08/2026	16:39:43.871	60		9.372
			60	9.372
			60	9.372
14/08/2026	16:39:40.419	77		9.372
			77	9.372
			77	9.372
14/08/2026	16:39:11.044	150		9.398
			150	9.398
			150	9.398
14/08/2026	16:38:51.533	77		9.398
			77	9.398
			77	9.398
14/08/2026	16:38:35.335	51		9.398
			51	9.398
			51	9.398
14/08/2026	16:38:18.070	73		9.398
			73	9.398
			73	9.398
14/08/2026	16:37:45.373	70		9.398
			70	9.398
			70	9.398
14/08/2026	16:37:45.331	40		9.398
			40	9.398
			40	9.398
14/08/2026	16:36:49.074	154		9.426
			154	9.426
			154	9.426
14/08/2026	16:36:21.117	160		9.42
			160	9.42
			160	9.42
14/08/2026	16:36:07.982	145		9.418
			145	9.418
			145	9.418
14/08/2026	16:36:00.933	300		9.452
			300	9.452
			300	9.452
14/08/2026	16:35:39.757	80		9.424
			80	9.424
			80	9.424
14/08/2026	16:33:56.031	65		9.45
			65	9.45
			65	9.45
14/08/2026	16:33:23.884	77		9.45
			77	9.45
			77	9.45
14/08/2026	16:32:30.562	350		9.466
			350	9.466
			350	9.466
14/08/2026	16:31:43.919	85		9.432
			85	9.432
			85	9.432
14/08/2026	16:30:34.215	77		9.526
			77	9.526
			77	9.526
14/08/2026	16:30:03.900	154		9.526
			154	9.526
			154	9.526
14/08/2026	16:29:45.710	77		9.526
			77	9.526
			77	9.526
14/08/2026	16:29:44.395	70		9.526
			70	9.526
			70	9.526
14/08/2026	16:29:25.822	77		9.524
			77	9.524
			77	9.524
14/08/2026	16:28:41.807	154		9.50
			154	9.50
			154	9.50
14/08/2026	16:28:28.135	120		9.456
			120	9.456
			120	9.456
14/08/2026	16:28:24.218	40		9.456
			40	9.456
			40	9.456
14/08/2026	16:28:19.929	77		9.456
			77	9.456
			77	9.456
14/08/2026	16:28:03.685	77		9.456
			77	9.456
			77	9.456
14/08/2026	16:27:48.585	77		9.456
			77	9.456
			77	9.456
14/08/2026	16:27:36.666	75		9.456
			75	9.456
			75	9.456
14/08/2026	16:27:19.580	430		9.456
			430	9.456
			430	9.456
14/08/2026	16:27:17.723	77		9.456
			77	9.456
			77	9.456
14/08/2026	16:25:52.249	77		9.414
			77	9.414
			77	9.414
14/08/2026	16:25:35.565	154		9.466
			154	9.466
			154	9.466
14/08/2026	16:25:02.072	77		9.458
			77	9.458
			77	9.458
14/08/2026	16:24:43.291	700		9.46
			700	9.46
			700	9.46
14/08/2026	16:24:41.807	1 000		9.46
			1 000	9.46
			1 000	9.46
14/08/2026	16:24:32.247	77		9.486
			77	9.486
			77	9.486
14/08/2026	16:23:12.181	23		9.426
			23	9.426
			23	9.426
14/08/2026	16:22:45.928	120		9.426
			120	9.426
			120	9.426
14/08/2026	16:22:19.968	77		9.426
			77	9.426
			77	9.426
14/08/2026	16:21:43.499	200		9.40
			200	9.40
			200	9.40
14/08/2026	16:21:21.140	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:20:54.463	110		9.40
			110	9.40
			110	9.40
14/08/2026	16:20:36.150	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:20:33.023	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:20:25.689	50		9.40
			50	9.40
			50	9.40
14/08/2026	16:20:04.905	77		9.402
			77	9.402
			77	9.402
14/08/2026	16:18:50.679	100		9.40
			100	9.40
			100	9.40
14/08/2026	16:18:47.819	90		9.40
			90	9.40
			90	9.40
14/08/2026	16:16:07.099	77		9.416
			77	9.416
			77	9.416
14/08/2026	16:16:06.880	75		9.416
			75	9.416
			75	9.416
14/08/2026	16:15:57.835	70		9.40
			70	9.40
			70	9.40
14/08/2026	16:15:54.872	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:15:36.607	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:14:55.139	600		9.418
			600	9.418
			600	9.418
14/08/2026	16:14:20.584	155		9.39
			155	9.39
			155	9.39
14/08/2026	16:13:59.425	31		9.382
			31	9.382
			31	9.382
14/08/2026	16:13:58.732	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:13:53.663	60		9.382
			60	9.382
			60	9.382
14/08/2026	16:13:53.153	770		9.382
			770	9.382
			770	9.382
14/08/2026	16:13:19.503	77		9.408
			77	9.408
			77	9.408
14/08/2026	16:13:09.720	200		9.408
			200	9.408
			200	9.408
14/08/2026	16:12:53.541	150		9.398
			150	9.398
			150	9.398
14/08/2026	16:12:43.821	81		9.398
			81	9.398
			81	9.398
14/08/2026	16:12:34.635	77		9.398
			77	9.398
			77	9.398
14/08/2026	16:12:23.637	77		9.398
			77	9.398
			77	9.398
14/08/2026	16:12:05.897	80		9.398
			80	9.398
			80	9.398
14/08/2026	16:12:03.239	140		9.398
			140	9.398
			140	9.398
14/08/2026	16:11:59.253	60		9.398
			60	9.398
			60	9.398
14/08/2026	16:11:56.715	39		9.398
			39	9.398
			39	9.398
14/08/2026	16:11:50.439	231		9.398
			231	9.398
			231	9.398
14/08/2026	16:11:29.983	20		9.40
			20	9.40
			20	9.40
14/08/2026	16:11:29.503	150		9.40
			150	9.40
			150	9.40
14/08/2026	16:11:20.724	214		9.40
			214	9.40
			214	9.40
14/08/2026	16:11:07.450	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:11:03.773	77		9.39
			77	9.39
			77	9.39
14/08/2026	16:10:51.047	75		9.39
			75	9.39
			75	9.39
14/08/2026	16:10:47.897	154		9.382
			154	9.382
			154	9.382
14/08/2026	16:10:45.825	150		9.382
			150	9.382
			150	9.382
14/08/2026	16:10:39.185	75		9.382
			75	9.382
			75	9.382
14/08/2026	16:10:23.731	47		9.382
			47	9.382
			47	9.382
14/08/2026	16:10:23.112	177		9.382
			177	9.382
			177	9.382
14/08/2026	16:10:21.321	80		9.382
			80	9.382
			80	9.382
14/08/2026	16:10:16.243	120		9.418
			120	9.418
			120	9.418
14/08/2026	16:10:12.667	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:10:09.930	154		9.382
			154	9.382
			154	9.382
14/08/2026	16:10:07.857	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:09:47.286	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:09:46.680	400		9.426
			400	9.426
			400	9.426
14/08/2026	16:09:32.868	70		9.392
			70	9.392
			70	9.392
14/08/2026	16:09:23.834	77		9.424
			77	9.424
			77	9.424
14/08/2026	16:09:23.781	77		9.426
			77	9.426
			77	9.426
14/08/2026	16:09:18.315	154		9.424
			154	9.424
			154	9.424
14/08/2026	16:09:09.622	77		9.39
			77	9.39
			77	9.39
14/08/2026	16:09:07.699	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:09:00.694	55		9.374
			55	9.374
			55	9.374
14/08/2026	16:08:42.300	26		9.40
			26	9.40
			26	9.40
14/08/2026	16:08:39.607	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:08:25.470	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:08:24.811	77		9.40
			77	9.40
			77	9.40
14/08/2026	16:08:15.754	150		9.40
			150	9.40
			150	9.40
14/08/2026	16:08:07.136	21		9.348
			21	9.348
			21	9.348
14/08/2026	16:08:06.812	77		9.35
			77	9.35
			77	9.35
14/08/2026	16:07:59.385	77		9.348
			77	9.348
			77	9.348
14/08/2026	16:07:52.063	77		9.348
			77	9.348
			77	9.348
14/08/2026	16:07:44.316	350		9.338
			350	9.338
			350	9.338
14/08/2026	16:07:35.501	41		9.374
			41	9.374
			41	9.374
14/08/2026	16:07:13.079	77		9.366
			77	9.366
			77	9.366
14/08/2026	16:07:01.732	77		9.366
			77	9.366
			77	9.366
14/08/2026	16:06:47.215	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:06:45.665	350		9.382
			350	9.382
			350	9.382
14/08/2026	16:06:33.334	77		9.382
			77	9.382
			77	9.382
14/08/2026	16:05:52.721	770		9.408
			770	9.408
			770	9.408
14/08/2026	16:05:51.816	50		9.408
			50	9.408
			50	9.408
14/08/2026	16:05:50.443	77		9.408
			77	9.408
			77	9.408
14/08/2026	16:05:43.131	200		9.408
			200	9.408
			200	9.408
14/08/2026	16:05:34.334	77		9.408
			77	9.408
			77	9.408
14/08/2026	16:05:29.684	80		9.408
			80	9.408
			80	9.408
14/08/2026	16:05:12.278	79		9.374
			79	9.374
			79	9.374
14/08/2026	16:04:55.563	65		9.372
			65	9.372
			65	9.372
14/08/2026	16:04:51.608	80		9.364
			80	9.364
			80	9.364
14/08/2026	16:04:18.914	66		9.35
			66	9.35
			66	9.35
14/08/2026	16:02:17.182	150		9.332
			150	9.332
			150	9.332
14/08/2026	15:47:19.612	350		9.40
			350	9.40
			350	9.40
14/08/2026	14:34:01.020	200		9.446
			200	9.446
			200	9.446
14/08/2026	13:26:55.327	25		9.474
			25	9.474
			25	9.474
14/08/2026	12:57:36.901	100		9.524
			100	9.524
			100	9.524
14/08/2026	12:36:19.349	65		9.534
			65	9.534
			65	9.534
14/08/2026	11:25:42.591	66		9.534
			66	9.534
			66	9.534
14/08/2026	10:59:17.197	366		9.532
			366	9.532
			366	9.532
14/08/2026	10:08:06.059	329		9.49
			329	9.49
			329	9.49
14/08/2026	10:07:58.151	230		9.492
			230	9.492
			230	9.492
14/08/2026	09:58:06.803	52		9.504
			52	9.504
			52	9.504
14/08/2026	09:30:40.434	1		9.36
			1	9.36
			1	9.36
14/08/2026	09:23:51.078	951		9.448
			951	9.448
			951	9.448
14/08/2026	09:23:00.844	210		9.448
			210	9.448
			210	9.448
14/08/2026	07:51:44.783	77		9.332
			77	9.332
			77	9.332

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: 1 202.60
Ask: 1 207.40
Volume: 58 122
+2.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice