Tradegate Exchange

Lockheed Martin

366

560

420.95

Date	Time	Volume	Order Volume	Price
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
13/06/2025	10:19:10.440	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:16:09.668	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:14:55.920	47		425.80
			47	425.80
			47	425.80
13/06/2025	10:13:10.898	3		425.95
			3	425.95
			3	425.95
13/06/2025	10:12:57.234	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:12:56.730	32		425.95
			32	425.95
			32	425.95
13/06/2025	10:12:56.528	27		425.95
			27	425.95
			27	425.95
13/06/2025	10:12:36.931	11		425.95
			11	425.95
			11	425.95
13/06/2025	10:12:35.916	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:12:35.550	124		425.95
			124	425.95
			124	425.95
13/06/2025	10:12:32.584	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:11:48.439	20		425.95
			20	425.95
			20	425.95
13/06/2025	10:11:34.761	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:11:30.717	8		425.95
			8	425.95
			8	425.95
13/06/2025	10:11:27.504	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:11:21.672	2		425.95
			2	425.95
			2	425.95
13/06/2025	10:11:21.068	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:11:20.464	4		425.95
			4	425.95
			4	425.95
13/06/2025	10:11:19.761	3		425.95
			3	425.95
			3	425.95
13/06/2025	10:11:19.629	25		425.95
			25	425.95
			25	425.95
13/06/2025	10:11:19.310	1		425.95
			1	425.95
			1	425.95
13/06/2025	10:10:00.337	150		427.90
			150	427.90
			150	427.90
13/06/2025	10:09:06.838	174		426.00
			71	426.00
			174	426.00
			103	426.00
13/06/2025	10:08:17.255	150		426.40
			150	426.40
			150	426.40
13/06/2025	10:08:04.772	5		426.75
			5	426.75
			5	426.75
13/06/2025	10:04:52.510	2		428.60
			2	428.60
			2	428.60
13/06/2025	10:04:14.350	3		427.20
			3	427.20
			3	427.20
13/06/2025	10:04:09.736	19		427.20
			19	427.20
			19	427.20
13/06/2025	10:04:09.614	1		428.10
			1	428.10
			1	428.10
13/06/2025	10:03:57.545	15		427.50
			15	427.50
			15	427.50
13/06/2025	10:03:16.269	13		424.85
			13	424.85
			13	424.85
13/06/2025	10:02:10.077	30		422.30
			30	422.30
			30	422.30
13/06/2025	10:00:00.695	5		420.00
			5	420.00
			5	420.00
13/06/2025	09:59:14.564	111		419.55
			111	419.55
			111	419.55
13/06/2025	09:58:26.061	2		419.10
			2	419.10
			2	419.10
13/06/2025	09:57:10.739	150		419.80
			150	419.80
			150	419.80
13/06/2025	09:56:54.551	2		419.80
			2	419.80
			2	419.80
13/06/2025	09:56:39.490	3		419.65
			3	419.65
			3	419.65
13/06/2025	09:53:22.868	10		419.65
			10	419.65
			10	419.65
13/06/2025	09:52:32.829	5		419.65
			5	419.65
			5	419.65
13/06/2025	09:49:02.790	4		420.00
			4	420.00
			4	420.00
13/06/2025	09:48:16.805	82		419.85
			82	419.85
			82	419.85
13/06/2025	09:47:41.397	1		420.00
			1	420.00
			1	420.00
13/06/2025	09:47:32.811	100		419.25
			100	419.25
			100	419.25
13/06/2025	09:47:29.831	39		420.00
			3	420.00
			36	420.00
			39	420.00
13/06/2025	09:44:49.689	1		419.95
			1	419.95
			1	419.95
13/06/2025	09:44:29.331	3		419.95
			3	419.95
			3	419.95
13/06/2025	09:41:19.430	1		419.95
			1	419.95
			1	419.95
13/06/2025	09:41:06.015	5		419.95
			5	419.95
			5	419.95
13/06/2025	09:40:54.548	1		419.95
			1	419.95
			1	419.95
13/06/2025	09:40:47.132	1		419.95
			1	419.95
			1	419.95
13/06/2025	09:39:57.929	1		418.65
			1	418.65
			1	418.65
13/06/2025	09:39:41.782	3		418.55
			3	418.55
			3	418.55
13/06/2025	09:38:59.631	22		419.90
			22	419.90
			22	419.90
13/06/2025	09:36:47.668	4		419.70
			4	419.70
			4	419.70
13/06/2025	09:34:43.285	2		419.30
			2	419.30
			2	419.30
13/06/2025	09:29:02.140	5		419.30
			5	419.30
			5	419.30
13/06/2025	09:28:12.579	5		419.50
			5	419.50
			5	419.50
13/06/2025	09:21:21.873	6		419.75
			6	419.75
			6	419.75
13/06/2025	09:20:24.058	50		417.85
			50	417.85
			50	417.85
13/06/2025	09:19:40.094	2		419.75
			2	419.75
			2	419.75
13/06/2025	09:17:53.146	35		419.95
			35	419.95
			35	419.95
13/06/2025	09:16:23.278	3		418.35
			3	418.35
			3	418.35
13/06/2025	09:15:54.428	10		418.35
			10	418.35
			10	418.35
13/06/2025	09:15:22.628	7		418.35
			7	418.35
			7	418.35
13/06/2025	09:15:22.546	2		418.35
			2	418.35
			2	418.35
13/06/2025	09:15:05.193	7		418.00
			7	418.00
			7	418.00
13/06/2025	09:14:22.117	2		416.30
			2	416.30
			2	416.30
13/06/2025	09:12:43.911	17		418.25
			17	418.25
			17	418.25
13/06/2025	09:12:12.803	1		418.25
			1	418.25
			1	418.25
13/06/2025	09:10:57.304	100		418.00
			100	418.00
			100	418.00
13/06/2025	09:09:36.147	100		418.05
			100	418.05
			100	418.05
13/06/2025	09:08:48.115	17		418.05
			17	418.05
			17	418.05
13/06/2025	09:08:26.005	70		419.45
			70	419.45
			70	419.45
13/06/2025	09:08:17.704	13		419.95
			13	419.95
			13	419.95
13/06/2025	09:07:55.725	100		418.05
			100	418.05
			100	418.05
13/06/2025	09:07:40.862	12		419.95
			12	419.95
			12	419.95
13/06/2025	09:06:22.436	100		419.00
			95	419.00
			100	419.00
			5	419.00
13/06/2025	09:05:09.012	4		423.20
			4	423.20
			4	423.20
13/06/2025	09:03:49.490	5		420.40
			5	420.40
			5	420.40
13/06/2025	09:03:45.194	2		420.40
			2	420.40
			2	420.40
13/06/2025	09:02:43.353	166		419.70
			166	419.70
			166	419.70
13/06/2025	09:02:39.204	15		419.65
			15	419.65
			15	419.65
13/06/2025	09:02:38.498	9		419.65
			9	419.65
			9	419.65
13/06/2025	09:02:34.862	90		419.15
			90	419.15
			90	419.15
13/06/2025	09:02:32.561	3		419.10
			3	419.10
			3	419.10
13/06/2025	09:02:31.856	2		419.10
			2	419.10
			2	419.10
13/06/2025	09:02:26.544	44		418.90
			44	418.90
			44	418.90
13/06/2025	09:02:24.770	35		419.10
			35	419.10
			35	419.10
13/06/2025	09:02:18.272	63		419.10
			63	419.10
			63	419.10
13/06/2025	09:02:14.982	37		419.10
			37	419.10
			37	419.10
13/06/2025	09:02:06.178	90		419.10
			90	419.10
			90	419.10
13/06/2025	09:01:38.127	1		422.95
			1	422.95
			1	422.95
13/06/2025	08:57:13.402	2		418.05
			2	418.05
			2	418.05
13/06/2025	08:55:12.620	100		418.05
			100	418.05
			100	418.05
13/06/2025	08:55:12.220	15		422.95
			15	422.95
			15	422.95
13/06/2025	08:53:13.619	5		422.95
			5	422.95
			5	422.95
13/06/2025	08:52:41.772	5		418.05
			5	418.05
			5	418.05
13/06/2025	08:52:04.672	78		422.95
			78	422.95
			72	422.95
			6	422.95
13/06/2025	08:51:49.932	5		422.95
			5	422.95
			5	422.95
13/06/2025	08:47:52.559	45		422.95
			45	422.95
			45	422.95
13/06/2025	08:46:26.285	3		422.95
			3	422.95
			3	422.95
13/06/2025	08:45:18.440	50		422.95
			50	422.95
			50	422.95
13/06/2025	08:45:17.221	3		418.05
			3	418.05
			1	418.05
			2	418.05
13/06/2025	08:45:13.497	1		418.05
			1	418.05
			1	418.05
13/06/2025	08:44:32.099	2		422.95
			2	422.95
			2	422.95
13/06/2025	08:43:47.154	4		422.95
			4	422.95
			4	422.95
13/06/2025	08:43:26.590	1		422.95
			1	422.95
			1	422.95
13/06/2025	08:43:05.387	30		422.95
			30	422.95
			30	422.95
13/06/2025	08:39:07.869	2		422.95
			2	422.95
			2	422.95
13/06/2025	08:38:46.983	7		422.95
			7	422.95
			7	422.95
13/06/2025	08:34:04.434	3		418.05
			3	418.05
			3	418.05
13/06/2025	08:34:04.351	2		418.05
			2	418.05
			2	418.05
13/06/2025	08:33:19.930	1		422.95
			1	422.95
			1	422.95
13/06/2025	08:32:58.250	1		422.95
			1	422.95
			1	422.95
13/06/2025	08:31:08.781	6		422.95
			6	422.95
			6	422.95
13/06/2025	08:31:04.766	3		422.95
			3	422.95
			3	422.95
13/06/2025	08:30:41.103	5		422.95
			5	422.95
			5	422.95
13/06/2025	08:29:18.306	100		421.00
			100	421.00
			100	421.00
13/06/2025	08:29:17.943	50		421.00
			50	421.00
			50	421.00
13/06/2025	08:29:06.245	10		422.95
			10	422.95
			10	422.95
13/06/2025	08:29:03.195	5		421.05
			5	421.05
			5	421.05
13/06/2025	08:25:34.944	4		422.95
			4	422.95
			4	422.95
13/06/2025	08:25:13.612	1		424.00
			1	424.00
			1	424.00
13/06/2025	08:24:12.524	2		424.00
			2	424.00
			2	424.00
13/06/2025	08:22:30.324	20		421.05
			20	421.05
			20	421.05
13/06/2025	08:20:40.902	3		421.05
			3	421.05
			3	421.05
13/06/2025	08:20:34.958	1		424.00
			1	424.00
			1	424.00
13/06/2025	08:20:20.721	22		421.05
			22	421.05
			22	421.05
13/06/2025	08:19:18.857	4		421.05
			4	421.05
			4	421.05
13/06/2025	08:18:44.258	5		424.00
			5	424.00
			5	424.00
13/06/2025	08:16:55.366	1		424.00
			1	424.00
			1	424.00
13/06/2025	08:16:18.456	10		424.00
			10	424.00
			10	424.00
13/06/2025	08:16:16.749	5		424.00
			5	424.00
			5	424.00
13/06/2025	08:15:19.926	2		424.00
			2	424.00
			2	424.00
13/06/2025	08:15:08.763	6		424.00
			6	424.00
			6	424.00
13/06/2025	08:14:28.715	10		424.00
			10	424.00
			10	424.00
13/06/2025	08:13:58.117	1		424.00
			1	424.00
			1	424.00
13/06/2025	08:13:20.798	1		421.05
			1	421.05
			1	421.05
13/06/2025	08:13:09.709	21		424.00
			21	424.00
			21	424.00
13/06/2025	08:13:09.026	20		424.00
			20	424.00
			20	424.00
13/06/2025	08:12:46.256	100		421.20
			100	421.20
			100	421.20
13/06/2025	08:12:41.258	25		421.20
			25	421.20
			25	421.20
13/06/2025	08:12:31.159	100		424.00
			100	424.00
			100	424.00
13/06/2025	08:10:39.571	3		426.45
			3	426.45
			3	426.45
13/06/2025	08:10:05.836	1		423.00
			1	423.00
			1	423.00
13/06/2025	08:08:35.878	2		423.00
			2	423.00
			2	423.00
13/06/2025	08:07:01.806	24		426.00
			24	426.00
			24	426.00
13/06/2025	08:06:41.085	1		421.05
			1	421.05
			1	421.05
13/06/2025	08:06:25.918	200		425.20
			200	425.20
			200	425.20
13/06/2025	08:06:23.174	120		425.25
			120	425.25
			120	425.25
13/06/2025	08:06:07.884	300		426.20
			300	426.20
			300	426.20
13/06/2025	08:05:59.392	120		426.25
			120	426.25
			120	426.25
13/06/2025	08:05:58.990	10		426.60
			10	426.60
			10	426.60
13/06/2025	08:05:32.461	1		427.15
			1	427.15
			1	427.15
13/06/2025	08:04:07.664	2		427.15
			2	427.15
			2	427.15
13/06/2025	08:03:21.680	20		426.25
			20	426.25
			20	426.25
13/06/2025	08:03:03.079	20		426.25
			20	426.25
			20	426.25
13/06/2025	08:02:59.359	25		426.80
			12	426.80
			13	426.80
			25	426.80
13/06/2025	08:02:54.069	4		428.00
			4	428.00
			4	428.00
13/06/2025	08:02:49.997	9		428.00
			9	428.00
			9	428.00
13/06/2025	08:02:03.305	10		426.25
			10	426.25
			10	426.25
13/06/2025	08:01:40.241	22		428.00
			22	428.00
			22	428.00
13/06/2025	08:01:38.137	24		426.25
			24	426.25
			24	426.25
13/06/2025	08:01:06.579	15		427.50
			15	427.50
			15	427.50
13/06/2025	08:00:41.016	1		426.25
			1	426.25
			1	426.25
13/06/2025	08:00:37.099	2		428.00
			2	428.00
			2	428.00
13/06/2025	08:00:34.377	2		428.00
			2	428.00
			2	428.00
13/06/2025	08:00:24.435	90		426.25
			90	426.25
			90	426.25
13/06/2025	07:59:45.244	7		428.00
			7	428.00
			7	428.00
13/06/2025	07:57:56.820	5		426.25
			5	426.25
			5	426.25
13/06/2025	07:57:29.703	12		426.25
			12	426.25
			12	426.25
13/06/2025	07:57:12.842	1		428.00
			1	428.00
			1	428.00
13/06/2025	07:56:43.177	47		428.00
			47	428.00
			47	428.00
13/06/2025	07:56:07.967	100		426.25
			100	426.25
			100	426.25
13/06/2025	07:55:07.702	14		426.25
			14	426.25
			14	426.25
13/06/2025	07:53:48.563	10		426.25
			10	426.25
			6	426.25
			4	426.25
13/06/2025	07:51:29.270	1		426.25
			1	426.25
			1	426.25
13/06/2025	07:51:28.667	1		426.25
			1	426.25
			1	426.25
13/06/2025	07:51:20.975	8		430.00
			8	430.00
			3	430.00
			5	430.00
13/06/2025	07:50:46.425	5		427.00
			5	427.00
			5	427.00
13/06/2025	07:50:42.899	10		426.25
			10	426.25
			10	426.25
13/06/2025	07:50:23.121	50		427.00
			50	427.00
			50	427.00
13/06/2025	07:49:16.822	15		426.25
			15	426.25
			15	426.25
13/06/2025	07:49:07.045	200		426.25
			200	426.25
			200	426.25
13/06/2025	07:49:06.641	82		428.00
			82	428.00
			82	428.00
13/06/2025	07:49:00.589	100		428.00
			100	428.00
			100	428.00
13/06/2025	07:48:54.346	100		428.00
			100	428.00
			100	428.00
13/06/2025	07:48:53.024	100		426.25
			100	426.25
			100	426.25
13/06/2025	07:48:48.706	100		428.00
			100	428.00
			100	428.00
13/06/2025	07:48:45.439	50		426.25
			50	426.25
			50	426.25
13/06/2025	07:48:42.675	100		428.00
			100	428.00
			100	428.00
13/06/2025	07:48:38.449	50		427.00
			50	427.00
			50	427.00
13/06/2025	07:48:37.744	1		427.00
			1	427.00
			1	427.00
13/06/2025	07:48:34.509	50		426.25
			50	426.25
			50	426.25
13/06/2025	07:48:22.479	50		426.25
			50	426.25
			50	426.25
13/06/2025	07:43:23.739	1		429.00
			1	429.00
			1	429.00
13/06/2025	07:42:06.838	3		428.00
			3	428.00
			3	428.00
13/06/2025	07:42:06.056	3		428.00
			3	428.00
			3	428.00
13/06/2025	07:42:04.344	100		427.60
			100	427.60
			100	427.60
13/06/2025	07:42:03.904	25		428.00
			25	428.00
			25	428.00
13/06/2025	07:41:58.230	100		427.20
			100	427.20
			100	427.20
13/06/2025	07:41:50.166	10		428.00
			10	428.00
			10	428.00
13/06/2025	07:41:28.009	14		429.50
			14	429.50
			14	429.50
13/06/2025	07:40:22.778	5		428.00
			5	428.00
			5	428.00
13/06/2025	07:40:11.204	8		429.50
			8	429.50
			8	429.50
13/06/2025	07:38:09.737	50		428.05
			50	428.05
			50	428.05
13/06/2025	07:38:08.253	200		428.05
			50	428.05
			100	428.05
			200	428.05
			50	428.05
13/06/2025	07:37:58.284	50		428.05
			50	428.05
			50	428.05
13/06/2025	07:37:58.246	35		428.05
			35	428.05
			35	428.05
13/06/2025	07:37:51.584	3		432.95
			3	432.95
			3	432.95
13/06/2025	07:37:45.585	20		432.95
			20	432.95
			20	432.95
13/06/2025	07:36:10.287	46		432.95
			46	432.95
			46	432.95
13/06/2025	07:34:46.258	32		433.00
			3	433.00
			27	433.00
			2	433.00
			23	433.00
			9	433.00
13/06/2025	07:34:14.950	50		431.00
			50	431.00
			50	431.00
13/06/2025	07:33:53.316	10		430.00
			10	430.00
			10	430.00
13/06/2025	07:33:48.824	50		428.05
			50	428.05
			50	428.05
13/06/2025	07:33:42.024	50		428.05
			50	428.05
			50	428.05
13/06/2025	07:33:31.251	15		429.95
			15	429.95
			15	429.95
13/06/2025	07:33:26.956	115		430.00
			5	430.00
			12	430.00
			115	430.00
			64	430.00
			20	430.00
			3	430.00
			11	430.00
13/06/2025	07:33:24.264	50		429.95
			50	429.95
			50	429.95
13/06/2025	07:33:19.336	50		429.95
			50	429.95
			50	429.95
13/06/2025	07:33:16.308	70		428.05
			70	428.05
			70	428.05
13/06/2025	07:33:13.609	50		429.95
			50	429.95
			50	429.95
13/06/2025	07:33:07.658	50		427.80
			50	427.80
			50	427.80
13/06/2025	07:33:04.255	50		429.95
			50	429.95
			50	429.95
13/06/2025	07:32:58.723	50		429.95
			50	429.95
			50	429.95
13/06/2025	07:32:56.775	50		427.80
			50	427.80
			50	427.80
13/06/2025	07:32:37.938	168		428.20
			5	428.20
			4	428.20
			5	428.20
			3	428.20
			8	428.20
			5	428.20
			64	428.20
			5	428.20
			100	428.20
			4	428.20
			5	428.20
			3	428.20
			4	428.20
			18	428.20
			10	428.20
			6	428.20
			1	428.20
			10	428.20
			1	428.20
			10	428.20
			2	428.20
			3	428.20
			5	428.20
			55	428.20

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