Tradegate Exchange

DroneShield Limited

1167

822

1.178

Date	Time	Volume	Order Volume	Price
19/07/2024	19:24:47.227	300		1.178
			300	1.178
			300	1.178
19/07/2024	19:24:46.863	4 900		1.178
			4 900	1.178
			4 800	1.178
			100	1.178
19/07/2024	19:22:42.568	4 900		1.178
			4 900	1.178
			4 900	1.178
19/07/2024	19:22:14.788	8 500		1.164
			8 500	1.164
			8 500	1.164
19/07/2024	19:22:09.762	1 200		1.164
			1 200	1.164
			1 200	1.164
19/07/2024	19:22:08.245	14 600		1.168
			14 600	1.168
			1 500	1.168
			13 000	1.168
			100	1.168
19/07/2024	19:21:56.989	8 500		1.17
			8 500	1.17
			8 500	1.17
19/07/2024	19:14:12.229	5 230		1.176
			5 230	1.176
			5 230	1.176
19/07/2024	19:13:17.853	5 770		1.176
			4 385	1.176
			1 385	1.176
			5 770	1.176
19/07/2024	19:12:12.843	8 500		1.17
			8 500	1.17
			8 500	1.17
19/07/2024	19:11:25.211	4 900		1.172
			4 900	1.172
			4 900	1.172
19/07/2024	19:10:56.469	5 980		1.172
			5 980	1.172
			5 980	1.172
19/07/2024	19:10:46.346	5 980		1.172
			5 980	1.172
			5 980	1.172
19/07/2024	19:09:46.340	1 000		1.17
			1 000	1.17
			1 000	1.17
19/07/2024	19:07:34.062	1 000		1.17
			1 000	1.17
			1 000	1.17
19/07/2024	19:07:02.897	255		1.172
			255	1.172
			255	1.172
19/07/2024	19:05:40.544	20 000		1.17
			1 000	1.17
			20 000	1.17
			18 900	1.17
			100	1.17
19/07/2024	19:01:30.688	1 500		1.172
			1 500	1.172
			1 500	1.172
19/07/2024	18:52:55.463	1 300		1.172
			1 300	1.172
			1 300	1.172
19/07/2024	18:51:49.521	5 500		1.17
			4 000	1.17
			1 500	1.17
			5 500	1.17
19/07/2024	18:50:56.700	1 500		1.174
			1 500	1.174
			1 500	1.174
19/07/2024	18:47:29.493	2 504		1.178
			2 504	1.178
			2 504	1.178
19/07/2024	18:44:51.758	5 100		1.172
			5 100	1.172
			5 100	1.172
19/07/2024	18:44:50.481	5 100		1.172
			5 100	1.172
			5 100	1.172
19/07/2024	18:44:44.561	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	18:40:43.858	5 100		1.172
			5 100	1.172
			5 100	1.172
19/07/2024	18:40:41.840	8 500		1.172
			4 635	1.172
			3 865	1.172
			8 500	1.172
19/07/2024	18:38:57.109	4 635		1.174
			4 635	1.174
			4 635	1.174
19/07/2024	18:36:47.088	5 100		1.172
			5 100	1.172
			5 100	1.172
19/07/2024	18:31:11.854	4 900		1.178
			4 900	1.178
			4 900	1.178
19/07/2024	18:25:54.174	10 100		1.178
			10 100	1.178
			10 100	1.178
19/07/2024	18:25:22.852	4 900		1.178
			4 900	1.178
			4 900	1.178
19/07/2024	18:23:04.645	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	18:22:35.570	254		1.178
			254	1.178
			254	1.178
19/07/2024	18:21:15.461	266		1.172
			266	1.172
			266	1.172
19/07/2024	18:21:13.016	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	18:18:15.493	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	18:12:21.887	15		1.178
			15	1.178
			15	1.178
19/07/2024	18:10:10.510	1 389		1.172
			1 389	1.172
			1 389	1.172
19/07/2024	18:06:44.034	6 500		1.172
			6 500	1.172
			6 500	1.172
19/07/2024	18:06:34.467	8 500		1.172
			250	1.172
			1 999	1.172
			750	1.172
			4 260	1.172
			8 500	1.172
			1 241	1.172
19/07/2024	18:05:37.649	400		1.178
			400	1.178
			400	1.178
19/07/2024	18:03:32.196	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	18:01:19.091	1 500		1.178
			1 500	1.178
			1 500	1.178
19/07/2024	18:01:19.038	1 500		1.18
			1 500	1.18
			1 500	1.18
19/07/2024	18:00:52.903	800		1.18
			800	1.18
			800	1.18
19/07/2024	18:00:17.949	500		1.18
			500	1.18
			500	1.18
19/07/2024	18:00:17.880	1 500		1.18
			1 500	1.18
			1 500	1.18
19/07/2024	18:00:16.814	500		1.18
			500	1.18
			500	1.18
19/07/2024	18:00:16.667	1 500		1.18
			1 500	1.18
			1 500	1.18
19/07/2024	18:00:16.058	10 000		1.194
			5 000	1.194
			3 000	1.194
			2 000	1.194
			10 000	1.194
19/07/2024	17:58:51.920	1 000		1.176
			1 000	1.176
			1 000	1.176
19/07/2024	17:58:40.691	400		1.188
			400	1.188
			400	1.188
19/07/2024	17:58:31.666	1 130		1.176
			1 130	1.176
			1 130	1.176
19/07/2024	17:56:53.085	400		1.194
			400	1.194
			400	1.194
19/07/2024	17:56:36.290	1 000		1.194
			1 000	1.194
			1 000	1.194
19/07/2024	17:55:57.349	50		1.176
			50	1.176
			50	1.176
19/07/2024	17:52:39.228	500		1.194
			500	1.194
			500	1.194
19/07/2024	17:47:39.622	15 163		1.176
			15 163	1.176
			15 163	1.176
19/07/2024	17:47:30.260	3 000		1.178
			3 000	1.178
			3 000	1.178
19/07/2024	17:47:22.933	100 000		1.182
			98 000	1.182
			2 000	1.182
			100 000	1.182
19/07/2024	17:47:12.692	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:11.482	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:10.269	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:09.051	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:07.843	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:06.633	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:47:05.315	1 300		1.194
			1 300	1.194
			1 300	1.194
19/07/2024	17:43:16.452	8 500		1.184
			8 500	1.184
			8 500	1.184
19/07/2024	17:42:42.329	3 100		1.184
			3 100	1.184
			3 100	1.184
19/07/2024	17:42:32.389	8 500		1.184
			8 500	1.184
			8 500	1.184
19/07/2024	17:41:13.124	500		1.184
			500	1.184
			500	1.184
19/07/2024	17:41:12.595	1 000		1.194
			1 000	1.194
			1 000	1.194
19/07/2024	17:40:58.745	1 500		1.19
			1 500	1.19
			1 500	1.19
19/07/2024	17:38:32.652	6 000		1.184
			6 000	1.184
			6 000	1.184
19/07/2024	17:37:34.210	7 920		1.184
			7 920	1.184
			7 920	1.184
19/07/2024	17:37:24.846	80		1.184
			80	1.184
			80	1.184
19/07/2024	17:37:17.979	8 000		1.184
			8 000	1.184
			8 000	1.184
19/07/2024	17:37:07.554	5 000		1.184
			5 000	1.184
			5 000	1.184
19/07/2024	17:36:00.004	8 000		1.184
			8 000	1.184
			8 000	1.184
19/07/2024	17:35:06.592	8 500		1.184
			8 500	1.184
			8 500	1.184
19/07/2024	17:34:38.543	250		1.188
			250	1.188
			250	1.188
19/07/2024	17:32:17.939	1 505		1.184
			1 505	1.184
			1 505	1.184
19/07/2024	17:32:16.723	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:32:15.513	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:32:14.303	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:32:13.097	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:32:11.984	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:32:10.683	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:30:51.247	100		1.188
			100	1.188
			100	1.188
19/07/2024	17:30:01.638	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:30:00.556	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:59.212	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:57.999	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:56.786	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:55.582	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:54.467	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:53.254	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:52.044	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:29:50.733	2 000		1.184
			2 000	1.184
			2 000	1.184
19/07/2024	17:28:18.313	10		1.188
			10	1.188
			10	1.188
19/07/2024	17:25:39.569	4 200		1.188
			4 200	1.188
			4 200	1.188
19/07/2024	17:25:17.813	3 600		1.184
			3 600	1.184
			3 600	1.184
19/07/2024	17:23:35.253	700		1.188
			700	1.188
			700	1.188
19/07/2024	17:19:32.667	850		1.188
			850	1.188
			850	1.188
19/07/2024	17:19:10.914	7		1.188
			7	1.188
			7	1.188
19/07/2024	17:18:19.505	400		1.188
			400	1.188
			400	1.188
19/07/2024	17:17:12.955	2 665		1.182
			2 665	1.182
			2 665	1.182
19/07/2024	17:17:08.168	3 000		1.182
			3 000	1.182
			3 000	1.182
19/07/2024	17:16:56.367	200		1.182
			200	1.182
			200	1.182
19/07/2024	17:15:50.397	220		1.188
			220	1.188
			220	1.188
19/07/2024	17:13:42.491	800		1.188
			800	1.188
			800	1.188
19/07/2024	17:13:28.665	400		1.188
			400	1.188
			400	1.188
19/07/2024	17:10:00.314	250		1.188
			250	1.188
			250	1.188
19/07/2024	17:08:07.327	400		1.188
			400	1.188
			400	1.188
19/07/2024	17:07:55.155	5 000		1.19
			5 000	1.19
			5 000	1.19
19/07/2024	17:07:52.121	5 000		1.19
			5 000	1.19
			5 000	1.19
19/07/2024	17:07:06.840	1 500		1.182
			1 500	1.182
			1 500	1.182
19/07/2024	17:06:57.303	60		1.194
			60	1.194
			60	1.194
19/07/2024	17:05:35.558	2 000		1.194
			2 000	1.194
			2 000	1.194
19/07/2024	17:05:10.941	1 100		1.182
			1 100	1.182
			1 100	1.182
19/07/2024	17:03:28.569	4 123		1.182
			4 123	1.182
			4 123	1.182
19/07/2024	17:01:36.939	5 200		1.182
			2 000	1.182
			3 200	1.182
			5 200	1.182
19/07/2024	16:59:32.868	904		1.182
			904	1.182
			904	1.182
19/07/2024	16:58:43.665	4 500		1.194
			4 500	1.194
			4 500	1.194
19/07/2024	16:57:00.602	2 000		1.194
			2 000	1.194
			2 000	1.194
19/07/2024	16:55:55.306	300		1.194
			300	1.194
			300	1.194
19/07/2024	16:55:14.067	3 800		1.194
			3 800	1.194
			3 800	1.194
19/07/2024	16:54:13.301	800		1.194
			800	1.194
			800	1.194
19/07/2024	16:52:55.960	8 500		1.194
			8 500	1.194
			8 500	1.194
19/07/2024	16:51:13.156	500		1.194
			500	1.194
			500	1.194
19/07/2024	16:50:04.723	500		1.194
			500	1.194
			500	1.194
19/07/2024	16:49:12.336	4 000		1.194
			4 000	1.194
			4 000	1.194
19/07/2024	16:48:30.080	59		1.194
			59	1.194
			59	1.194
19/07/2024	16:47:57.702	3 500		1.194
			3 500	1.194
			3 500	1.194
19/07/2024	16:45:20.133	91 500		1.19
			91 500	1.19
			71 500	1.19
			20 000	1.19
19/07/2024	16:43:29.612	8 000		1.192
			8 000	1.192
			8 000	1.192
19/07/2024	16:43:08.358	400		1.196
			400	1.196
			400	1.196
19/07/2024	16:42:21.770	8 000		1.192
			8 000	1.192
			8 000	1.192
19/07/2024	16:41:19.642	48		1.192
			48	1.192
			48	1.192
19/07/2024	16:39:09.064	8 500		1.192
			8 500	1.192
			8 500	1.192
19/07/2024	16:38:59.415	3 000		1.196
			3 000	1.196
			3 000	1.196
19/07/2024	16:37:47.044	500		1.196
			500	1.196
			500	1.196
19/07/2024	16:37:36.664	2 500		1.196
			179	1.196
			2 500	1.196
			1 736	1.196
			585	1.196
19/07/2024	16:37:26.538	7 350		1.192
			7 000	1.192
			7 350	1.192
			350	1.192
19/07/2024	16:37:26.341	8 500		1.192
			8 500	1.192
			8 500	1.192
19/07/2024	16:35:24.526	8 500		1.192
			8 500	1.192
			8 500	1.192
19/07/2024	16:34:50.300	29 948		1.192
			15 000	1.192
			500	1.192
			1 000	1.192
			28 948	1.192
			2 000	1.192
			7 500	1.192
			1 348	1.192
			600	1.192
			3 000	1.192
19/07/2024	16:33:48.832	8 500		1.188
			8 500	1.188
			8 500	1.188
19/07/2024	16:33:07.741	200		1.188
			200	1.188
			200	1.188
19/07/2024	16:31:06.770	1 000		1.188
			1 000	1.188
			1 000	1.188
19/07/2024	16:30:46.072	7 500		1.188
			7 500	1.188
			7 500	1.188
19/07/2024	16:30:28.707	555		1.188
			555	1.188
			555	1.188
19/07/2024	16:27:12.844	2 000		1.188
			2 000	1.188
			2 000	1.188
19/07/2024	16:26:10.368	500		1.188
			500	1.188
			500	1.188
19/07/2024	16:25:58.578	1 500		1.188
			1 500	1.188
			1 500	1.188
19/07/2024	16:23:34.367	8 500		1.188
			8 500	1.188
			8 500	1.188
19/07/2024	16:22:52.616	900		1.188
			900	1.188
			900	1.188
19/07/2024	16:21:20.041	887		1.188
			887	1.188
			887	1.188
19/07/2024	16:21:08.849	1 000		1.188
			1 000	1.188
			1 000	1.188
19/07/2024	16:20:39.982	4 087		1.178
			4 087	1.178
			4 087	1.178
19/07/2024	16:20:23.431	8 668		1.178
			8 668	1.178
			8 500	1.178
			168	1.178
19/07/2024	16:20:23.424	20 000		1.186
			20 000	1.186
			20 000	1.186
19/07/2024	16:20:14.019	1 700		1.188
			1 700	1.188
			1 700	1.188
19/07/2024	16:19:12.875	5 000		1.188
			5 000	1.188
			5 000	1.188
19/07/2024	16:19:00.831	838		1.192
			838	1.192
			838	1.192
19/07/2024	16:17:50.663	1 500		1.192
			1 500	1.192
			1 500	1.192
19/07/2024	16:16:26.508	900		1.192
			900	1.192
			900	1.192
19/07/2024	16:13:55.450	5 000		1.188
			5 000	1.188
			5 000	1.188
19/07/2024	16:13:05.626	400		1.192
			400	1.192
			400	1.192
19/07/2024	16:12:37.048	1 000		1.192
			1 000	1.192
			1 000	1.192
19/07/2024	16:10:37.755	1 000		1.192
			1 000	1.192
			1 000	1.192
19/07/2024	16:10:07.720	100		1.192
			100	1.192
			100	1.192
19/07/2024	16:09:40.446	41		1.188
			41	1.188
			41	1.188
19/07/2024	16:08:42.778	250		1.188
			250	1.188
			250	1.188
19/07/2024	16:08:42.672	5 000		1.188
			5 000	1.188
			4 200	1.188
			800	1.188
19/07/2024	16:05:06.279	105		1.188
			105	1.188
			105	1.188
19/07/2024	16:05:01.138	650		1.192
			650	1.192
			650	1.192
19/07/2024	16:04:04.440	1 000		1.192
			1 000	1.192
			1 000	1.192
19/07/2024	16:03:31.518	8 500		1.188
			8 500	1.188
			8 500	1.188
19/07/2024	16:02:19.806	100		1.192
			100	1.192
			100	1.192
19/07/2024	16:02:18.718	800		1.192
			800	1.192
			800	1.192
19/07/2024	15:59:12.909	8 500		1.188
			8 500	1.188
			8 500	1.188
19/07/2024	15:59:01.020	8 500		1.188
			420	1.188
			8 080	1.188
			8 500	1.188
19/07/2024	15:58:38.966	500		1.192
			500	1.192
			500	1.192
19/07/2024	15:56:58.081	5 000		1.188
			5 000	1.188
			5 000	1.188
19/07/2024	15:56:56.294	900		1.188
			900	1.188
			900	1.188
19/07/2024	15:56:26.056	64		1.192
			64	1.192
			64	1.192
19/07/2024	15:51:48.023	200		1.192
			200	1.192
			200	1.192
19/07/2024	15:50:32.497	5 000		1.188
			5 000	1.188
			5 000	1.188
19/07/2024	15:49:57.070	950		1.192
			950	1.192
			950	1.192
19/07/2024	15:49:19.355	2 000		1.188
			2 000	1.188
			2 000	1.188
19/07/2024	15:49:12.394	1 000		1.192
			1 000	1.192
			1 000	1.192
19/07/2024	15:48:29.356	850		1.192
			850	1.192
			850	1.192
19/07/2024	15:47:58.790	1 000		1.188
			1 000	1.188
			1 000	1.188
19/07/2024	15:44:59.378	4 500		1.188
			4 500	1.188
			4 500	1.188
19/07/2024	15:44:46.788	1 498		1.192
			1 498	1.192
			1 498	1.192
19/07/2024	15:43:59.314	1 500		1.188
			1 500	1.188
			1 500	1.188
19/07/2024	15:43:36.428	500		1.188
			500	1.188
			500	1.188
19/07/2024	15:42:00.585	500		1.192
			500	1.192
			500	1.192
19/07/2024	15:38:38.385	100		1.194
			100	1.194
			100	1.194
19/07/2024	15:38:12.721	850		1.178
			850	1.178
			850	1.178
19/07/2024	15:36:52.129	1 000		1.19
			1 000	1.19
			1 000	1.19
19/07/2024	15:36:47.842	100		1.19
			100	1.19
			100	1.19
19/07/2024	15:34:10.819	500		1.19
			300	1.19
			500	1.19
			200	1.19
19/07/2024	15:33:36.024	8 500		1.194
			8 500	1.194
			8 500	1.194
19/07/2024	15:33:24.171	8 500		1.194
			1 100	1.194
			3 000	1.194
			8 500	1.194
			4 400	1.194
19/07/2024	15:33:15.250	93 100		1.188
			8 500	1.188
			76 100	1.188
			8 500	1.188
			93 100	1.188
19/07/2024	15:33:10.339	8 500		1.19
			8 500	1.19
			8 500	1.19
19/07/2024	15:33:02.298	8 500		1.19
			8 500	1.19
			8 500	1.19
19/07/2024	15:32:43.745	8 500		1.19
			8 500	1.19
			8 500	1.19
19/07/2024	15:32:30.371	1 000		1.194
			1 000	1.194
			1 000	1.194
19/07/2024	15:32:25.544	1 500		1.19
			1 500	1.19
			1 500	1.19
19/07/2024	15:31:45.055	22 200		1.19
			1 000	1.19
			2 200	1.19
			21 200	1.19
			20 000	1.19
19/07/2024	15:29:53.407	8 500		1.188
			8 500	1.188
			8 500	1.188
19/07/2024	15:29:39.715	1 000		1.188
			1 000	1.188
			1 000	1.188
19/07/2024	15:28:42.525	2 500		1.188
			2 500	1.188
			2 500	1.188
19/07/2024	15:27:35.276	5 400		1.188
			5 000	1.188
			400	1.188
			5 400	1.188
19/07/2024	15:27:15.603	44 900		1.186
			5 400	1.186
			44 900	1.186
			39 500	1.186
19/07/2024	15:26:13.394	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	15:25:55.735	5 400		1.186
			5 400	1.186
			5 400	1.186
19/07/2024	15:25:54.309	10 000		1.182
			10 000	1.182
			10 000	1.182
19/07/2024	15:25:22.190	1 999		1.18
			1 999	1.18
			1 999	1.18
19/07/2024	15:24:57.129	4 500		1.18
			1 100	1.18
			3 400	1.18
			4 500	1.18
19/07/2024	15:24:57.041	5 000		1.18
			5 000	1.18
			5 000	1.18
19/07/2024	15:24:39.246	8 500		1.178
			8 500	1.178
			8 500	1.178
19/07/2024	15:24:32.363	500		1.178
			500	1.178
			500	1.178
19/07/2024	15:21:30.454	5 177		1.178
			5 177	1.178
			5 177	1.178
19/07/2024	15:21:21.153	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:21:19.943	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:21:19.365	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:21:16.710	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:21:15.498	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:21:14.936	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:19:39.724	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:19:38.512	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:19:37.897	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:19:32.197	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	15:19:32.030	5 000		1.178
			5 000	1.178
			5 000	1.178
19/07/2024	15:19:31.821	2 000		1.176
			2 000	1.176
			2 000	1.176
19/07/2024	15:16:35.786	1 000		1.176
			1 000	1.176
			1 000	1.176
19/07/2024	15:16:33.371	17 823		1.17
			17 823	1.17
			16 973	1.17
			850	1.17
19/07/2024	15:16:02.270	5 177		1.17
			5 177	1.17
			5 177	1.17
19/07/2024	15:15:17.201	65		1.176
			65	1.176
			65	1.176
19/07/2024	15:14:52.616	200		1.176
			200	1.176
			200	1.176
19/07/2024	15:10:44.352	434		1.17
			434	1.17
			434	1.17
19/07/2024	15:09:08.987	1 650		1.17
			1 650	1.17
			1 650	1.17
19/07/2024	15:03:34.852	1 000		1.17
			1 000	1.17
			1 000	1.17
19/07/2024	14:59:43.752	5 000		1.164
			5 000	1.164
			5 000	1.164
19/07/2024	14:59:38.816	1 000		1.17
			1 000	1.17
			1 000	1.17
19/07/2024	14:59:23.515	5 000		1.164
			2 962	1.164
			2 038	1.164
			5 000	1.164
19/07/2024	14:58:11.373	1 870		1.172
			1 870	1.172
			1 870	1.172
19/07/2024	14:56:15.152	1 200		1.168
			1 200	1.168
			1 200	1.168
19/07/2024	14:55:05.763	500		1.174
			500	1.174
			500	1.174
19/07/2024	14:50:40.693	20		1.174
			20	1.174
			20	1.174
19/07/2024	14:49:39.194	35 000		1.174
			15 360	1.174
			19 640	1.174
			35 000	1.174
19/07/2024	14:46:05.947	5 000		1.168
			5 000	1.168
			5 000	1.168
19/07/2024	14:45:09.235	1 000		1.168
			1 000	1.168
			1 000	1.168
19/07/2024	14:39:42.685	1 000		1.162
			1 000	1.162
			1 000	1.162
19/07/2024	14:35:49.848	3 500		1.17
			3 500	1.17
			3 500	1.17
19/07/2024	14:33:58.913	5 000		1.172
			5 000	1.172
			5 000	1.172
19/07/2024	14:30:58.783	4 900		1.172
			4 900	1.172
			4 900	1.172
19/07/2024	14:30:15.219	1 279		1.172
			1 279	1.172
			1 279	1.172
19/07/2024	14:29:27.481	1 500		1.166
			1 500	1.166
			1 500	1.166
19/07/2024	14:29:07.396	2 500		1.172
			2 500	1.172
			2 500	1.172
19/07/2024	14:28:04.223	851		1.174
			851	1.174
			851	1.174
19/07/2024	14:26:20.260	2 590		1.174
			2 590	1.174
			2 590	1.174
19/07/2024	14:25:25.432	169		1.174
			169	1.174
			169	1.174
19/07/2024	14:23:50.705	85		1.174
			85	1.174
			85	1.174
19/07/2024	14:22:07.838	942		1.174
			942	1.174
			942	1.174
19/07/2024	14:22:01.632	2 300		1.166
			1 750	1.166
			550	1.166
			2 300	1.166
19/07/2024	14:21:31.349	2 000		1.166
			2 000	1.166
			1	1.166
			1 999	1.166
19/07/2024	14:17:50.275	300		1.174
			300	1.174
			300	1.174
19/07/2024	14:16:03.019	100		1.174
			100	1.174
			100	1.174
19/07/2024	14:15:28.751	240		1.166
			240	1.166
			140	1.166
			100	1.166
19/07/2024	14:08:36.630	2 000		1.17
			2 000	1.17
			2 000	1.17
19/07/2024	14:07:30.131	600		1.174
			600	1.174
			600	1.174
19/07/2024	14:06:22.317	2 122		1.174
			2 122	1.174
			2 122	1.174
19/07/2024	14:01:07.944	1 273		1.178
			1 273	1.178
			1 273	1.178
19/07/2024	14:00:11.665	500		1.178
			500	1.178
			500	1.178
19/07/2024	13:57:21.228	65		1.178
			65	1.178
			65	1.178
19/07/2024	13:56:02.497	1 000		1.172
			1 000	1.172
			1 000	1.172
19/07/2024	13:54:01.725	400		1.178
			400	1.178
			400	1.178
19/07/2024	13:52:00.517	1 000		1.178
			1 000	1.178
			1 000	1.178
19/07/2024	13:51:25.456	4 000		1.178
			4 000	1.178
			4 000	1.178
19/07/2024	13:48:27.376	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	13:47:02.664	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	13:46:13.737	420		1.178
			420	1.178
			420	1.178
19/07/2024	13:43:12.342	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	13:43:08.078	2 000		1.178
			2 000	1.178
			2 000	1.178
19/07/2024	13:42:59.336	4 244		1.178
			4 244	1.178
			4 244	1.178
19/07/2024	13:42:36.501	3 500		1.172
			3 500	1.172
			3 500	1.172
19/07/2024	13:41:11.060	4 958		1.178
			4 958	1.178
			4 958	1.178
19/07/2024	13:40:59.354	2 797		1.178
			2 797	1.178
			2 797	1.178
19/07/2024	13:40:31.667	550		1.172
			550	1.172
			550	1.172
19/07/2024	13:40:18.988	3 326		1.172
			3 326	1.172
			3 326	1.172
19/07/2024	13:39:49.854	9 174		1.172
			1 000	1.172
			3 000	1.172
			5 174	1.172
			9 174	1.172
19/07/2024	13:38:31.862	425		1.18
			425	1.18
			425	1.18
19/07/2024	13:37:29.857	300		1.18
			300	1.18
			300	1.18
19/07/2024	13:34:52.090	4 958		1.18
			4 958	1.18
			4 958	1.18
19/07/2024	13:34:45.157	4 958		1.18
			450	1.18
			4 508	1.18
			4 958	1.18
19/07/2024	13:34:42.201	4 958		1.18
			2 958	1.18
			4 958	1.18
			2 000	1.18
19/07/2024	13:34:40.121	4 958		1.18
			4 500	1.18
			4 958	1.18
			458	1.18
19/07/2024	13:32:40.968	3 000		1.18
			1 000	1.18
			3 000	1.18
			2 000	1.18
19/07/2024	13:30:03.450	5 174		1.172
			5 174	1.172
			5 174	1.172
19/07/2024	13:26:19.129	700		1.18
			700	1.18
			700	1.18
19/07/2024	13:24:22.176	20		1.18
			20	1.18
			20	1.18
19/07/2024	13:21:17.814	4 958		1.18
			4 958	1.18
			2 000	1.18
			2 958	1.18
19/07/2024	13:21:15.432	4 958		1.18
			4 958	1.18
			1 000	1.18
			2 958	1.18
			450	1.18
			200	1.18
			350	1.18
19/07/2024	13:20:32.403	200		1.18
			200	1.18
			200	1.18
19/07/2024	13:20:10.810	484		1.172
			484	1.172
			484	1.172
19/07/2024	13:16:50.945	1 660		1.166
			1 660	1.166
			1 660	1.166
19/07/2024	13:15:50.915	150		1.172
			150	1.172
			150	1.172
19/07/2024	13:12:31.379	350		1.182
			350	1.182
			350	1.182
19/07/2024	13:11:43.904	2 796		1.172
			2 796	1.172
			2 796	1.172

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Crowdstrike Holdings Inc Cl.A

Bid: 279.30 / Ask: 280.00
Volume: 174 042
-11.04%

Top 5 Turnover

Realtime Quotes
Last Update:
19/07/2024 @ 19:25:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice