Tradegate Exchange

Lockheed Martin

619

560

420.95

Date	Time	Volume	Order Volume	Price
13/06/2025	21:57:49.006	115		420.95
			115	420.95
			115	420.95
13/06/2025	21:57:05.299	1		421.05
			1	421.05
			1	421.05
13/06/2025	21:49:54.809	5		421.60
			5	421.60
			5	421.60
13/06/2025	21:46:29.226	100		420.95
			100	420.95
			100	420.95
13/06/2025	21:44:36.708	5		421.65
			5	421.65
			5	421.65
13/06/2025	21:43:53.758	2		421.65
			2	421.65
			2	421.65
13/06/2025	21:27:04.305	3		421.80
			3	421.80
			3	421.80
13/06/2025	21:25:46.697	10		421.30
			10	421.30
			10	421.30
13/06/2025	21:22:11.165	10		422.00
			10	422.00
			10	422.00
13/06/2025	21:14:13.647	2		422.00
			2	422.00
			2	422.00
13/06/2025	21:04:53.402	8		422.00
			8	422.00
			8	422.00
13/06/2025	20:54:57.217	812		420.90
			812	420.90
			812	420.90
13/06/2025	20:54:53.577	47		420.90
			47	420.90
			47	420.90
13/06/2025	20:54:49.001	47		420.90
			47	420.90
			47	420.90
13/06/2025	20:54:46.920	47		420.90
			47	420.90
			47	420.90
13/06/2025	20:54:42.837	47		420.90
			47	420.90
			47	420.90
13/06/2025	20:35:10.483	1		420.25
			1	420.25
			1	420.25
13/06/2025	20:30:55.498	1		420.40
			1	420.40
			1	420.40
13/06/2025	20:30:54.087	30		420.45
			30	420.45
			30	420.45
13/06/2025	20:23:59.566	100		419.45
			100	419.45
			100	419.45
13/06/2025	20:20:10.981	45		419.60
			45	419.60
			45	419.60
13/06/2025	20:19:48.934	2		420.55
			2	420.55
			2	420.55
13/06/2025	20:15:43.574	25		419.10
			25	419.10
			25	419.10
13/06/2025	20:12:42.666	5		420.20
			5	420.20
			5	420.20
13/06/2025	20:02:28.948	19		420.90
			19	420.90
			19	420.90
13/06/2025	19:52:24.072	5		420.30
			5	420.30
			5	420.30
13/06/2025	19:43:09.072	1		420.95
			1	420.95
			1	420.95
13/06/2025	19:33:49.655	7		421.10
			7	421.10
			7	421.10
13/06/2025	19:29:31.791	5		420.70
			5	420.70
			5	420.70
13/06/2025	19:27:01.543	23		420.95
			23	420.95
			23	420.95
13/06/2025	19:22:45.402	5		420.25
			5	420.25
			5	420.25
13/06/2025	19:21:47.382	120		419.30
			120	419.30
			120	419.30
13/06/2025	19:09:54.487	10		420.05
			10	420.05
			10	420.05
13/06/2025	18:57:00.267	2		419.20
			2	419.20
			2	419.20
13/06/2025	18:54:48.967	10		419.80
			10	419.80
			10	419.80
13/06/2025	18:52:48.457	1		420.65
			1	420.65
			1	420.65
13/06/2025	18:45:01.561	80		420.30
			80	420.30
			80	420.30
13/06/2025	18:28:18.057	6		421.05
			6	421.05
			6	421.05
13/06/2025	18:25:19.230	10		420.95
			10	420.95
			10	420.95
13/06/2025	18:25:15.556	6		420.95
			6	420.95
			6	420.95
13/06/2025	18:18:51.384	1		420.10
			1	420.10
			1	420.10
13/06/2025	18:07:01.055	1		419.85
			1	419.85
			1	419.85
13/06/2025	18:06:34.732	10		419.90
			10	419.90
			10	419.90
13/06/2025	18:04:15.086	5		420.80
			5	420.80
			5	420.80
13/06/2025	17:57:01.498	3		420.30
			3	420.30
			3	420.30
13/06/2025	17:54:17.824	10		419.65
			10	419.65
			10	419.65
13/06/2025	17:51:40.113	3		418.50
			3	418.50
			3	418.50
13/06/2025	17:49:13.261	5		417.85
			5	417.85
			5	417.85
13/06/2025	17:45:31.762	1		419.55
			1	419.55
			1	419.55
13/06/2025	17:45:06.687	7		418.85
			7	418.85
			7	418.85
13/06/2025	17:40:20.723	1		419.20
			1	419.20
			1	419.20
13/06/2025	17:39:37.681	3		419.20
			3	419.20
			3	419.20
13/06/2025	17:35:10.102	102		420.00
			102	420.00
			2	420.00
			100	420.00
13/06/2025	17:27:49.584	13		420.05
			13	420.05
			13	420.05
13/06/2025	17:16:56.087	1		420.75
			1	420.75
			1	420.75
13/06/2025	17:09:10.623	4		421.80
			4	421.80
			4	421.80
13/06/2025	16:56:53.676	2		418.35
			2	418.35
			2	418.35
13/06/2025	16:56:26.733	1		419.50
			1	419.50
			1	419.50
13/06/2025	16:56:23.275	15		419.30
			15	419.30
			15	419.30
13/06/2025	16:47:20.126	5		419.90
			5	419.90
			5	419.90
13/06/2025	16:44:18.920	1		421.85
			1	421.85
			1	421.85
13/06/2025	16:40:30.816	12		422.10
			12	422.10
			12	422.10
13/06/2025	16:37:21.855	50		421.00
			50	421.00
			50	421.00
13/06/2025	16:35:27.293	10		422.00
			10	422.00
			10	422.00
13/06/2025	16:30:24.313	24		422.85
			24	422.85
			24	422.85
13/06/2025	16:26:11.392	1		422.70
			1	422.70
			1	422.70
13/06/2025	16:24:01.687	30		422.20
			30	422.20
			30	422.20
13/06/2025	16:21:38.201	3		420.40
			3	420.40
			3	420.40
13/06/2025	16:21:23.210	6		421.15
			6	421.15
			6	421.15
13/06/2025	16:17:58.702	150		420.50
			150	420.50
			150	420.50
13/06/2025	16:16:44.226	1		420.00
			1	420.00
			1	420.00
13/06/2025	16:16:32.987	18		419.40
			18	419.40
			18	419.40
13/06/2025	16:05:45.115	40		418.85
			40	418.85
			40	418.85
13/06/2025	16:02:32.026	344		418.90
			188	418.90
			156	418.90
			344	418.90
13/06/2025	16:02:25.852	416		418.90
			176	418.90
			416	418.90
			240	418.90
13/06/2025	16:02:22.590	240		418.90
			240	418.90
			240	418.90
13/06/2025	16:00:06.159	1		418.35
			1	418.35
			1	418.35
13/06/2025	15:59:22.672	1		418.60
			1	418.60
			1	418.60
13/06/2025	15:55:13.518	2		419.00
			2	419.00
			2	419.00
13/06/2025	15:53:04.232	10		418.45
			10	418.45
			10	418.45
13/06/2025	15:51:55.420	50		419.60
			50	419.60
			50	419.60
13/06/2025	15:46:58.973	5		423.15
			5	423.15
			5	423.15
13/06/2025	15:46:07.970	1		422.80
			1	422.80
			1	422.80
13/06/2025	15:41:46.089	75		422.45
			75	422.45
			75	422.45
13/06/2025	15:36:30.023	1		419.55
			1	419.55
			1	419.55
13/06/2025	15:35:31.920	3		418.00
			3	418.00
			3	418.00
13/06/2025	15:35:23.795	35		418.95
			35	418.95
			35	418.95
13/06/2025	15:34:17.791	10		416.45
			10	416.45
			10	416.45
13/06/2025	15:33:58.576	10		416.25
			10	416.25
			10	416.25
13/06/2025	15:32:13.826	50		411.85
			50	411.85
			50	411.85
13/06/2025	15:31:55.824	20		412.00
			20	412.00
			20	412.00
13/06/2025	15:29:58.544	26		416.30
			26	416.30
			26	416.30
13/06/2025	15:27:05.926	10		417.45
			10	417.45
			10	417.45
13/06/2025	15:22:50.193	20		416.80
			20	416.80
			20	416.80
13/06/2025	15:22:39.265	100		416.85
			100	416.85
			100	416.85
13/06/2025	15:22:22.181	5		417.50
			5	417.50
			5	417.50
13/06/2025	15:21:58.854	69		417.60
			69	417.60
			69	417.60
13/06/2025	15:21:40.038	13		418.00
			1	418.00
			13	418.00
			12	418.00
13/06/2025	15:20:37.887	15		419.10
			15	419.10
			15	419.10
13/06/2025	15:12:48.325	1		420.75
			1	420.75
			1	420.75
13/06/2025	15:11:19.913	20		420.65
			20	420.65
			20	420.65
13/06/2025	15:10:01.752	2		420.45
			2	420.45
			2	420.45
13/06/2025	15:09:24.073	33		420.45
			33	420.45
			33	420.45
13/06/2025	15:09:23.873	10		420.75
			10	420.75
			10	420.75
13/06/2025	15:07:20.799	1		419.75
			1	419.75
			1	419.75
13/06/2025	15:06:40.628	82		420.40
			82	420.40
			82	420.40
13/06/2025	15:06:20.403	41		420.45
			41	420.45
			41	420.45
13/06/2025	15:06:19.600	61		420.45
			61	420.45
			61	420.45
13/06/2025	15:06:18.794	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:17.991	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:17.187	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:16.383	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:15.578	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:14.775	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:14.072	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:13.369	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:12.665	1		420.45
			1	420.45
			1	420.45
13/06/2025	15:06:12.021	1		420.40
			1	420.40
			1	420.40
13/06/2025	15:06:11.768	1		420.40
			1	420.40
			1	420.40
13/06/2025	15:06:11.570	34		420.40
			34	420.40
			34	420.40
13/06/2025	15:03:40.396	1		419.90
			1	419.90
			1	419.90
13/06/2025	15:01:54.978	1		419.90
			1	419.90
			1	419.90
13/06/2025	15:01:44.116	1		419.80
			1	419.80
			1	419.80
13/06/2025	14:52:41.094	60		420.15
			60	420.15
			60	420.15
13/06/2025	14:52:02.976	25		419.45
			25	419.45
			25	419.45
13/06/2025	14:49:12.648	60		419.80
			60	419.80
			60	419.80
13/06/2025	14:48:30.563	20		419.75
			20	419.75
			20	419.75
13/06/2025	14:47:44.230	9		419.95
			9	419.95
			9	419.95
13/06/2025	14:47:33.790	14		419.95
			14	419.95
			14	419.95
13/06/2025	14:47:10.421	40		419.85
			40	419.85
			40	419.85
13/06/2025	14:46:32.269	100		419.65
			100	419.65
			100	419.65
13/06/2025	14:45:27.914	60		419.55
			60	419.55
			60	419.55
13/06/2025	14:44:48.721	25		419.45
			25	419.45
			25	419.45
13/06/2025	14:44:11.024	20		420.15
			20	420.15
			20	420.15
13/06/2025	14:43:25.172	25		420.15
			25	420.15
			25	420.15
13/06/2025	14:41:47.894	20		420.15
			20	420.15
			20	420.15
13/06/2025	14:41:15.499	1		419.45
			1	419.45
			1	419.45
13/06/2025	14:41:13.509	20		420.10
			20	420.10
			20	420.10
13/06/2025	14:39:28.707	1		420.05
			1	420.05
			1	420.05
13/06/2025	14:39:22.716	50		420.05
			50	420.05
			50	420.05
13/06/2025	14:37:28.759	1		419.80
			1	419.80
			1	419.80
13/06/2025	14:36:57.059	1		419.80
			1	419.80
			1	419.80
13/06/2025	14:36:20.322	1		419.35
			1	419.35
			1	419.35
13/06/2025	14:34:10.669	50		420.05
			50	420.05
			50	420.05
13/06/2025	14:32:39.843	50		419.85
			50	419.85
			50	419.85
13/06/2025	14:31:44.021	10		419.55
			10	419.55
			10	419.55
13/06/2025	14:30:59.362	25		419.95
			25	419.95
			25	419.95
13/06/2025	14:30:04.770	25		420.25
			25	420.25
			25	420.25
13/06/2025	14:29:28.942	5		419.70
			5	419.70
			5	419.70
13/06/2025	14:29:22.543	25		420.40
			25	420.40
			25	420.40
13/06/2025	14:27:21.197	25		420.55
			25	420.55
			25	420.55
13/06/2025	14:22:49.217	17		420.35
			17	420.35
			17	420.35
13/06/2025	14:21:24.936	11		419.90
			11	419.90
			11	419.90
13/06/2025	14:16:55.118	10		420.40
			10	420.40
			10	420.40
13/06/2025	14:16:41.489	2		420.40
			2	420.40
			2	420.40
13/06/2025	14:10:14.522	3		419.65
			3	419.65
			3	419.65
13/06/2025	14:10:07.679	1		420.50
			1	420.50
			1	420.50
13/06/2025	14:05:29.563	20		419.70
			20	419.70
			20	419.70
13/06/2025	13:59:32.602	25		419.05
			25	419.05
			25	419.05
13/06/2025	13:59:32.560	10		420.00
			10	420.00
			4	420.00
			6	420.00
13/06/2025	13:47:12.864	1		422.05
			1	422.05
			1	422.05
13/06/2025	13:43:25.129	2		421.25
			2	421.25
			2	421.25
13/06/2025	13:42:09.672	1		420.85
			1	420.85
			1	420.85
13/06/2025	13:37:12.781	47		420.30
			47	420.30
			47	420.30
13/06/2025	13:34:30.941	1		421.45
			1	421.45
			1	421.45
13/06/2025	13:27:05.219	5		422.65
			5	422.65
			5	422.65
13/06/2025	13:21:31.471	1		424.20
			1	424.20
			1	424.20
13/06/2025	13:20:11.454	1		423.10
			1	423.10
			1	423.10
13/06/2025	13:19:26.273	2		424.55
			2	424.55
			2	424.55
13/06/2025	13:18:56.314	28		424.35
			28	424.35
			28	424.35
13/06/2025	13:17:45.766	15		422.95
			15	422.95
			15	422.95
13/06/2025	13:14:51.343	5		423.75
			5	423.75
			5	423.75
13/06/2025	13:09:31.780	5		424.60
			5	424.60
			5	424.60
13/06/2025	13:06:17.657	6		425.80
			6	425.80
			6	425.80
13/06/2025	13:05:47.616	10		425.90
			10	425.90
			10	425.90
13/06/2025	13:01:45.493	2		426.10
			2	426.10
			2	426.10
13/06/2025	13:00:41.413	1		427.35
			1	427.35
			1	427.35
13/06/2025	12:59:03.026	100		429.40
			100	429.40
			100	429.40
13/06/2025	12:58:34.383	6		429.95
			6	429.95
			6	429.95
13/06/2025	12:57:55.996	2		429.95
			2	429.95
			2	429.95
13/06/2025	12:56:51.882	10		429.95
			10	429.95
			10	429.95
13/06/2025	12:54:13.184	50		429.80
			50	429.80
			50	429.80
13/06/2025	12:52:19.614	6		429.35
			6	429.35
			6	429.35
13/06/2025	12:49:32.467	20		429.00
			20	429.00
			20	429.00
13/06/2025	12:48:45.259	3		428.65
			3	428.65
			3	428.65
13/06/2025	12:46:51.202	3		427.80
			3	427.80
			3	427.80
13/06/2025	12:44:35.839	10		428.00
			10	428.00
			10	428.00
13/06/2025	12:44:33.416	3		427.60
			3	427.60
			3	427.60
13/06/2025	12:44:06.946	1		428.00
			1	428.00
			1	428.00
13/06/2025	12:41:47.119	11		427.50
			11	427.50
			11	427.50
13/06/2025	12:41:33.773	10		428.00
			10	428.00
			10	428.00
13/06/2025	12:40:09.501	1		427.70
			1	427.70
			1	427.70
13/06/2025	12:39:26.434	36		427.70
			36	427.70
			36	427.70
13/06/2025	12:39:26.245	16		427.70
			16	427.70
			16	427.70
13/06/2025	12:39:21.824	1		427.70
			1	427.70
			1	427.70
13/06/2025	12:39:19.209	20		427.70
			20	427.70
			20	427.70
13/06/2025	12:39:18.104	6		427.70
			6	427.70
			6	427.70
13/06/2025	12:38:54.697	2		427.70
			2	427.70
			2	427.70
13/06/2025	12:38:33.807	17		427.70
			17	427.70
			17	427.70
13/06/2025	12:38:33.005	17		427.70
			17	427.70
			17	427.70
13/06/2025	12:33:42.205	5		426.55
			5	426.55
			5	426.55
13/06/2025	12:30:48.362	100		426.00
			100	426.00
			100	426.00
13/06/2025	12:29:39.853	5		426.00
			5	426.00
			5	426.00
13/06/2025	12:28:40.686	10		426.50
			10	426.50
			10	426.50
13/06/2025	12:27:20.470	5		426.50
			5	426.50
			5	426.50
13/06/2025	12:26:10.859	1		426.50
			1	426.50
			1	426.50
13/06/2025	12:25:06.482	77		426.50
			77	426.50
			77	426.50
13/06/2025	12:25:06.396	124		426.50
			124	426.50
			124	426.50
13/06/2025	12:24:48.907	4		426.50
			4	426.50
			4	426.50
13/06/2025	12:24:40.519	15		426.60
			15	426.60
			15	426.60
13/06/2025	12:24:26.809	10		426.60
			10	426.60
			10	426.60
13/06/2025	12:24:18.875	1		426.60
			1	426.60
			1	426.60
13/06/2025	12:23:55.495	9		426.60
			9	426.60
			9	426.60
13/06/2025	12:23:44.324	23		426.30
			23	426.30
			23	426.30
13/06/2025	12:23:44.002	45		426.30
			45	426.30
			45	426.30
13/06/2025	12:23:43.619	9		426.30
			9	426.30
			9	426.30
13/06/2025	12:23:43.519	33		426.30
			33	426.30
			33	426.30
13/06/2025	12:23:01.845	1 841		426.00
			1 841	426.00
			1 841	426.00
13/06/2025	12:21:51.743	100		426.00
			100	426.00
			100	426.00
13/06/2025	12:21:51.658	100		426.00
			100	426.00
			100	426.00
13/06/2025	12:21:49.708	26		425.95
			26	425.95
			26	425.95
13/06/2025	12:21:22.889	2		425.95
			2	425.95
			2	425.95
13/06/2025	12:21:01.174	1		425.95
			1	425.95
			1	425.95
13/06/2025	12:19:41.255	1		425.95
			1	425.95
			1	425.95
13/06/2025	12:16:17.319	12		425.95
			12	425.95
			12	425.95
13/06/2025	12:13:01.340	3		425.40
			3	425.40
			3	425.40
13/06/2025	12:12:36.917	3		425.20
			3	425.20
			3	425.20
13/06/2025	12:12:10.447	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:11:57.153	3		425.40
			3	425.40
			3	425.40
13/06/2025	12:11:41.586	20		425.40
			20	425.40
			20	425.40
13/06/2025	12:10:47.047	2		425.40
			2	425.40
			2	425.40
13/06/2025	12:09:23.360	3		425.40
			3	425.40
			3	425.40
13/06/2025	12:09:19.946	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:12.413	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:11.808	41		425.40
			41	425.40
			41	425.40
13/06/2025	12:09:09.800	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:09.093	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:08.389	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:07.685	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:06.981	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:06.277	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:05.762	30		424.80
			30	424.80
			30	424.80
13/06/2025	12:09:05.474	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:04.671	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:03.964	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:03.268	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:03.196	25		425.40
			25	425.40
			25	425.40
13/06/2025	12:09:02.453	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:01.649	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:09:00.845	1		425.40
			1	425.40
			1	425.40
13/06/2025	12:05:06.995	4		425.00
			4	425.00
			4	425.00
13/06/2025	12:04:40.409	20		424.35
			20	424.35
			20	424.35
13/06/2025	12:02:47.839	44		424.50
			44	424.50
			44	424.50
13/06/2025	12:02:47.135	20		424.50
			20	424.50
			20	424.50
13/06/2025	12:02:46.422	47		424.50
			47	424.50
			47	424.50
13/06/2025	12:02:19.505	4		425.05
			4	425.05
			4	425.05
13/06/2025	12:01:43.188	4		425.05
			4	425.05
			4	425.05
13/06/2025	11:59:33.120	4		425.15
			4	425.15
			4	425.15
13/06/2025	11:59:29.332	1		425.15
			1	425.15
			1	425.15
13/06/2025	11:58:03.848	2		424.40
			2	424.40
			2	424.40
13/06/2025	11:54:53.618	273		424.30
			273	424.30
			273	424.30
13/06/2025	11:54:50.378	501		424.40
			501	424.40
			1	424.40
			500	424.40
13/06/2025	11:54:14.378	26		424.50
			1	424.50
			26	424.50
			25	424.50
13/06/2025	11:53:48.150	100		424.25
			100	424.25
			100	424.25
13/06/2025	11:52:53.834	31		424.15
			31	424.15
			31	424.15
13/06/2025	11:52:02.722	2		424.25
			2	424.25
			2	424.25
13/06/2025	11:50:29.780	26		423.70
			26	423.70
			26	423.70
13/06/2025	11:47:48.907	1		424.25
			1	424.25
			1	424.25
13/06/2025	11:46:32.590	1		424.25
			1	424.25
			1	424.25
13/06/2025	11:46:15.120	1		424.25
			1	424.25
			1	424.25
13/06/2025	11:44:16.393	5		423.65
			5	423.65
			5	423.65
13/06/2025	11:43:13.721	10		424.25
			10	424.25
			10	424.25
13/06/2025	11:41:56.856	2		423.95
			2	423.95
			2	423.95
13/06/2025	11:37:16.530	3		424.15
			3	424.15
			3	424.15
13/06/2025	11:37:15.607	12		424.15
			12	424.15
			12	424.15
13/06/2025	11:33:06.482	44		424.25
			44	424.25
			44	424.25
13/06/2025	11:32:03.905	200		424.30
			200	424.30
			50	424.30
			150	424.30
13/06/2025	11:30:35.047	50		424.25
			50	424.25
			50	424.25
13/06/2025	11:30:21.693	2		424.25
			2	424.25
			2	424.25
13/06/2025	11:30:16.675	8		424.25
			8	424.25
			8	424.25
13/06/2025	11:30:15.470	7		424.25
			7	424.25
			7	424.25
13/06/2025	11:29:56.261	16		424.25
			16	424.25
			16	424.25
13/06/2025	11:23:47.815	14		425.00
			14	425.00
			14	425.00
13/06/2025	11:22:18.269	1		425.15
			1	425.15
			1	425.15
13/06/2025	11:19:39.636	5		424.25
			5	424.25
			5	424.25
13/06/2025	11:19:17.708	10		424.60
			10	424.60
			10	424.60
13/06/2025	11:17:43.776	5		423.45
			5	423.45
			5	423.45
13/06/2025	11:14:00.775	3		424.00
			3	424.00
			3	424.00
13/06/2025	11:13:00.231	10		423.70
			10	423.70
			5	423.70
			5	423.70
13/06/2025	11:12:02.785	1		424.50
			1	424.50
			1	424.50
13/06/2025	11:07:47.598	3		423.95
			3	423.95
			3	423.95
13/06/2025	11:07:28.583	1		424.80
			1	424.80
			1	424.80
13/06/2025	11:06:57.811	3		424.80
			3	424.80
			3	424.80
13/06/2025	11:05:34.134	25		423.85
			25	423.85
			25	423.85
13/06/2025	11:05:31.214	1		424.45
			1	424.45
			1	424.45
13/06/2025	11:04:40.689	5		423.85
			5	423.85
			5	423.85
13/06/2025	11:04:38.764	10		423.80
			10	423.80
			10	423.80
13/06/2025	10:59:44.352	5		424.40
			5	424.40
			5	424.40
13/06/2025	10:59:28.053	20		425.00
			20	425.00
			20	425.00
13/06/2025	10:58:29.804	5		425.50
			5	425.50
			5	425.50
13/06/2025	10:58:04.766	25		425.50
			25	425.50
			25	425.50
13/06/2025	10:56:28.961	5		425.50
			5	425.50
			5	425.50
13/06/2025	10:53:08.902	5		425.50
			5	425.50
			5	425.50
13/06/2025	10:52:54.618	12		425.50
			12	425.50
			12	425.50
13/06/2025	10:52:45.255	3		425.50
			3	425.50
			3	425.50
13/06/2025	10:48:07.552	5		425.50
			5	425.50
			5	425.50
13/06/2025	10:47:42.157	7		425.45
			7	425.45
			7	425.45
13/06/2025	10:47:25.356	1		425.45
			1	425.45
			1	425.45
13/06/2025	10:44:58.299	10		425.95
			10	425.95
			10	425.95
13/06/2025	10:39:33.550	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:36:06.081	5		425.95
			5	425.95
			5	425.95
13/06/2025	10:36:04.955	20		425.95
			20	425.95
			20	425.95
13/06/2025	10:34:48.289	15		425.35
			15	425.35
			15	425.35
13/06/2025	10:28:00.594	4		425.75
			4	425.75
			4	425.75
13/06/2025	10:27:19.737	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:26:50.181	22		425.95
			22	425.95
			22	425.95
13/06/2025	10:26:30.188	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:25:49.523	14		426.00
			14	426.00
			14	426.00
13/06/2025	10:25:43.098	7		425.95
			7	425.95
			7	425.95
13/06/2025	10:25:42.294	7		425.95
			7	425.95
			7	425.95
13/06/2025	10:25:30.747	4		425.95
			4	425.95
			4	425.95
13/06/2025	10:24:18.926	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:19:16.076	150		425.95
			150	425.95
			150	425.95
13/06/2025	10:19:15.974	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:15.271	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:14.669	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:13.962	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:13.255	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:12.450	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:11.870	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:19:11.242	1		425.95
			1	425.95
			1	425.95

Copyright © 2025 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: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice