Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
1091
893
408.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:58:30.194 | 2 | 408.90 | |
| 2 | 408.90 | |||
| 2 | 408.90 | |||
| 01/08/2025 | 21:58:01.840 | 100 | 408.30 | |
| 100 | 408.30 | |||
| 100 | 408.30 | |||
| 01/08/2025 | 21:57:41.168 | 6 | 408.80 | |
| 6 | 408.80 | |||
| 6 | 408.80 | |||
| 01/08/2025 | 21:57:34.831 | 3 | 408.75 | |
| 3 | 408.75 | |||
| 3 | 408.75 | |||
| 01/08/2025 | 21:55:49.760 | 10 | 408.05 | |
| 10 | 408.05 | |||
| 10 | 408.05 | |||
| 01/08/2025 | 21:55:47.182 | 6 | 408.65 | |
| 6 | 408.65 | |||
| 6 | 408.65 | |||
| 01/08/2025 | 21:52:53.662 | 10 | 408.05 | |
| 10 | 408.05 | |||
| 10 | 408.05 | |||
| 01/08/2025 | 21:48:32.457 | 25 | 409.50 | |
| 25 | 409.50 | |||
| 25 | 409.50 | |||
| 01/08/2025 | 21:47:16.090 | 10 | 409.10 | |
| 10 | 409.10 | |||
| 10 | 409.10 | |||
| 01/08/2025 | 21:45:35.264 | 1 | 408.95 | |
| 1 | 408.95 | |||
| 1 | 408.95 | |||
| 01/08/2025 | 21:45:10.772 | 90 | 408.95 | |
| 90 | 408.95 | |||
| 90 | 408.95 | |||
| 01/08/2025 | 21:42:52.525 | 2 | 409.00 | |
| 2 | 409.00 | |||
| 2 | 409.00 | |||
| 01/08/2025 | 21:38:41.035 | 10 | 409.55 | |
| 10 | 409.55 | |||
| 10 | 409.55 | |||
| 01/08/2025 | 21:32:26.007 | 4 | 409.90 | |
| 4 | 409.90 | |||
| 4 | 409.90 | |||
| 01/08/2025 | 21:32:02.267 | 220 | 409.65 | |
| 220 | 409.65 | |||
| 220 | 409.65 | |||
| 01/08/2025 | 21:31:30.267 | 10 | 409.70 | |
| 10 | 409.70 | |||
| 10 | 409.70 | |||
| 01/08/2025 | 21:30:08.916 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 01/08/2025 | 21:26:52.873 | 7 | 410.20 | |
| 7 | 410.20 | |||
| 7 | 410.20 | |||
| 01/08/2025 | 21:24:34.781 | 10 | 409.55 | |
| 10 | 409.55 | |||
| 10 | 409.55 | |||
| 01/08/2025 | 21:22:15.760 | 105 | 410.20 | |
| 105 | 410.20 | |||
| 105 | 410.20 | |||
| 01/08/2025 | 21:14:34.393 | 5 | 409.60 | |
| 5 | 409.60 | |||
| 5 | 409.60 | |||
| 01/08/2025 | 21:14:26.498 | 12 | 410.30 | |
| 12 | 410.30 | |||
| 12 | 410.30 | |||
| 01/08/2025 | 21:14:21.398 | 18 | 410.25 | |
| 18 | 410.25 | |||
| 18 | 410.25 | |||
| 01/08/2025 | 21:12:44.553 | 8 | 410.50 | |
| 8 | 410.50 | |||
| 8 | 410.50 | |||
| 01/08/2025 | 21:04:06.712 | 2 | 410.10 | |
| 2 | 410.10 | |||
| 2 | 410.10 | |||
| 01/08/2025 | 21:02:10.033 | 5 | 410.25 | |
| 5 | 410.25 | |||
| 5 | 410.25 | |||
| 01/08/2025 | 20:58:17.225 | 1 | 410.05 | |
| 1 | 410.05 | |||
| 1 | 410.05 | |||
| 01/08/2025 | 20:57:37.712 | 5 | 410.50 | |
| 5 | 410.50 | |||
| 5 | 410.50 | |||
| 01/08/2025 | 20:56:54.496 | 40 | 410.05 | |
| 40 | 410.05 | |||
| 40 | 410.05 | |||
| 01/08/2025 | 20:49:48.850 | 3 | 410.45 | |
| 3 | 410.45 | |||
| 3 | 410.45 | |||
| 01/08/2025 | 20:48:23.590 | 1 | 410.35 | |
| 1 | 410.35 | |||
| 1 | 410.35 | |||
| 01/08/2025 | 20:46:47.960 | 2 | 410.25 | |
| 2 | 410.25 | |||
| 2 | 410.25 | |||
| 01/08/2025 | 20:44:17.698 | 1 | 410.35 | |
| 1 | 410.35 | |||
| 1 | 410.35 | |||
| 01/08/2025 | 20:38:59.500 | 1 | 410.35 | |
| 1 | 410.35 | |||
| 1 | 410.35 | |||
| 01/08/2025 | 20:37:30.599 | 5 | 410.20 | |
| 5 | 410.20 | |||
| 5 | 410.20 | |||
| 01/08/2025 | 20:36:20.201 | 3 | 409.50 | |
| 3 | 409.50 | |||
| 3 | 409.50 | |||
| 01/08/2025 | 20:33:01.674 | 7 | 410.55 | |
| 7 | 410.55 | |||
| 7 | 410.55 | |||
| 01/08/2025 | 20:32:41.858 | 1 | 410.60 | |
| 1 | 410.60 | |||
| 1 | 410.60 | |||
| 01/08/2025 | 20:31:32.082 | 8 | 409.80 | |
| 8 | 409.80 | |||
| 8 | 409.80 | |||
| 01/08/2025 | 20:26:12.415 | 49 | 409.80 | |
| 49 | 409.80 | |||
| 49 | 409.80 | |||
| 01/08/2025 | 20:24:51.772 | 1 | 410.65 | |
| 1 | 410.65 | |||
| 1 | 410.65 | |||
| 01/08/2025 | 20:22:07.600 | 5 | 410.15 | |
| 5 | 410.15 | |||
| 5 | 410.15 | |||
| 01/08/2025 | 20:19:46.571 | 1 | 410.10 | |
| 1 | 410.10 | |||
| 1 | 410.10 | |||
| 01/08/2025 | 20:19:02.258 | 11 | 410.15 | |
| 11 | 410.15 | |||
| 11 | 410.15 | |||
| 01/08/2025 | 20:18:23.054 | 24 | 409.45 | |
| 10 | 409.45 | |||
| 14 | 409.45 | |||
| 24 | 409.45 | |||
| 01/08/2025 | 20:18:02.828 | 13 | 409.85 | |
| 13 | 409.85 | |||
| 13 | 409.85 | |||
| 01/08/2025 | 20:15:15.949 | 10 | 410.30 | |
| 10 | 410.30 | |||
| 10 | 410.30 | |||
| 01/08/2025 | 20:13:23.333 | 2 | 410.65 | |
| 2 | 410.65 | |||
| 2 | 410.65 | |||
| 01/08/2025 | 20:09:46.345 | 11 | 409.85 | |
| 11 | 409.85 | |||
| 11 | 409.85 | |||
| 01/08/2025 | 20:08:35.819 | 12 | 410.15 | |
| 12 | 410.15 | |||
| 3 | 410.15 | |||
| 9 | 410.15 | |||
| 01/08/2025 | 20:07:36.050 | 13 | 410.55 | |
| 13 | 410.55 | |||
| 13 | 410.55 | |||
| 01/08/2025 | 20:00:59.341 | 5 | 411.10 | |
| 5 | 411.10 | |||
| 5 | 411.10 | |||
| 01/08/2025 | 19:59:32.475 | 10 | 410.55 | |
| 10 | 410.55 | |||
| 10 | 410.55 | |||
| 01/08/2025 | 19:57:33.677 | 10 | 410.55 | |
| 10 | 410.55 | |||
| 10 | 410.55 | |||
| 01/08/2025 | 19:57:29.259 | 100 | 411.25 | |
| 100 | 411.25 | |||
| 100 | 411.25 | |||
| 01/08/2025 | 19:57:03.471 | 1 | 411.25 | |
| 1 | 411.25 | |||
| 1 | 411.25 | |||
| 01/08/2025 | 19:56:23.115 | 2 | 410.55 | |
| 2 | 410.55 | |||
| 2 | 410.55 | |||
| 01/08/2025 | 19:55:50.955 | 3 | 410.55 | |
| 3 | 410.55 | |||
| 3 | 410.55 | |||
| 01/08/2025 | 19:54:08.567 | 20 | 410.85 | |
| 20 | 410.85 | |||
| 20 | 410.85 | |||
| 01/08/2025 | 19:50:13.875 | 10 | 411.30 | |
| 10 | 411.30 | |||
| 10 | 411.30 | |||
| 01/08/2025 | 19:48:32.669 | 25 | 411.00 | |
| 25 | 411.00 | |||
| 25 | 411.00 | |||
| 01/08/2025 | 19:47:59.346 | 17 | 411.15 | |
| 17 | 411.15 | |||
| 17 | 411.15 | |||
| 01/08/2025 | 19:47:14.903 | 2 | 411.35 | |
| 2 | 411.35 | |||
| 2 | 411.35 | |||
| 01/08/2025 | 19:45:55.390 | 2 | 411.35 | |
| 2 | 411.35 | |||
| 2 | 411.35 | |||
| 01/08/2025 | 19:45:37.929 | 5 | 410.60 | |
| 5 | 410.60 | |||
| 5 | 410.60 | |||
| 01/08/2025 | 19:45:37.840 | 3 | 410.60 | |
| 3 | 410.60 | |||
| 3 | 410.60 | |||
| 01/08/2025 | 19:45:27.471 | 2 | 411.35 | |
| 2 | 411.35 | |||
| 2 | 411.35 | |||
| 01/08/2025 | 19:41:47.377 | 2 | 411.30 | |
| 2 | 411.30 | |||
| 2 | 411.30 | |||
| 01/08/2025 | 19:18:15.947 | 2 | 411.65 | |
| 2 | 411.65 | |||
| 2 | 411.65 | |||
| 01/08/2025 | 19:18:10.971 | 2 | 411.60 | |
| 2 | 411.60 | |||
| 2 | 411.60 | |||
| 01/08/2025 | 19:17:54.923 | 12 | 410.90 | |
| 12 | 410.90 | |||
| 12 | 410.90 | |||
| 01/08/2025 | 19:17:36.130 | 90 | 411.05 | |
| 90 | 411.05 | |||
| 90 | 411.05 | |||
| 01/08/2025 | 19:17:17.547 | 3 | 411.70 | |
| 3 | 411.70 | |||
| 3 | 411.70 | |||
| 01/08/2025 | 19:14:35.310 | 12 | 411.70 | |
| 12 | 411.70 | |||
| 12 | 411.70 | |||
| 01/08/2025 | 19:13:00.987 | 5 | 411.80 | |
| 5 | 411.80 | |||
| 5 | 411.80 | |||
| 01/08/2025 | 19:09:14.680 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 01/08/2025 | 19:05:35.353 | 5 | 411.80 | |
| 5 | 411.80 | |||
| 5 | 411.80 | |||
| 01/08/2025 | 19:02:49.816 | 25 | 412.00 | |
| 25 | 412.00 | |||
| 25 | 412.00 | |||
| 01/08/2025 | 18:50:48.210 | 1 | 412.15 | |
| 1 | 412.15 | |||
| 1 | 412.15 | |||
| 01/08/2025 | 18:49:33.388 | 2 | 412.50 | |
| 2 | 412.50 | |||
| 2 | 412.50 | |||
| 01/08/2025 | 18:46:34.155 | 5 | 411.10 | |
| 5 | 411.10 | |||
| 5 | 411.10 | |||
| 01/08/2025 | 18:46:03.483 | 226 | 411.05 | |
| 226 | 411.05 | |||
| 226 | 411.05 | |||
| 01/08/2025 | 18:44:37.293 | 1 | 411.05 | |
| 1 | 411.05 | |||
| 1 | 411.05 | |||
| 01/08/2025 | 18:44:30.580 | 20 | 410.85 | |
| 20 | 410.85 | |||
| 10 | 410.85 | |||
| 10 | 410.85 | |||
| 01/08/2025 | 18:42:34.559 | 10 | 411.05 | |
| 10 | 411.05 | |||
| 10 | 411.05 | |||
| 01/08/2025 | 18:40:57.766 | 13 | 411.05 | |
| 13 | 411.05 | |||
| 13 | 411.05 | |||
| 01/08/2025 | 18:39:59.401 | 9 | 411.05 | |
| 9 | 411.05 | |||
| 9 | 411.05 | |||
| 01/08/2025 | 18:33:12.139 | 30 | 411.20 | |
| 30 | 411.20 | |||
| 30 | 411.20 | |||
| 01/08/2025 | 18:32:25.074 | 2 | 412.20 | |
| 2 | 412.20 | |||
| 2 | 412.20 | |||
| 01/08/2025 | 18:31:18.536 | 6 | 411.45 | |
| 6 | 411.45 | |||
| 6 | 411.45 | |||
| 01/08/2025 | 18:29:40.515 | 50 | 412.00 | |
| 50 | 412.00 | |||
| 50 | 412.00 | |||
| 01/08/2025 | 18:29:06.310 | 40 | 411.95 | |
| 40 | 411.95 | |||
| 40 | 411.95 | |||
| 01/08/2025 | 18:27:03.458 | 8 | 411.95 | |
| 8 | 411.95 | |||
| 8 | 411.95 | |||
| 01/08/2025 | 18:23:22.836 | 1 | 411.40 | |
| 1 | 411.40 | |||
| 1 | 411.40 | |||
| 01/08/2025 | 18:21:25.364 | 13 | 410.80 | |
| 13 | 410.80 | |||
| 13 | 410.80 | |||
| 01/08/2025 | 18:20:34.283 | 2 | 411.65 | |
| 2 | 411.65 | |||
| 2 | 411.65 | |||
| 01/08/2025 | 18:19:17.754 | 30 | 411.50 | |
| 30 | 411.50 | |||
| 30 | 411.50 | |||
| 01/08/2025 | 18:17:22.271 | 25 | 411.00 | |
| 25 | 411.00 | |||
| 25 | 411.00 | |||
| 01/08/2025 | 18:15:21.447 | 37 | 411.95 | |
| 37 | 411.95 | |||
| 37 | 411.95 | |||
| 01/08/2025 | 18:15:21.385 | 20 | 411.20 | |
| 20 | 411.20 | |||
| 20 | 411.20 | |||
| 01/08/2025 | 18:14:59.991 | 50 | 411.95 | |
| 50 | 411.95 | |||
| 50 | 411.95 | |||
| 01/08/2025 | 18:13:30.422 | 5 | 411.90 | |
| 1 | 411.90 | |||
| 5 | 411.90 | |||
| 4 | 411.90 | |||
| 01/08/2025 | 18:05:01.441 | 5 | 411.00 | |
| 5 | 411.00 | |||
| 5 | 411.00 | |||
| 01/08/2025 | 18:02:34.102 | 7 | 411.35 | |
| 7 | 411.35 | |||
| 7 | 411.35 | |||
| 01/08/2025 | 17:59:25.358 | 1 | 410.40 | |
| 1 | 410.40 | |||
| 1 | 410.40 | |||
| 01/08/2025 | 17:59:13.851 | 50 | 411.30 | |
| 50 | 411.30 | |||
| 50 | 411.30 | |||
| 01/08/2025 | 17:57:14.610 | 2 | 411.30 | |
| 2 | 411.30 | |||
| 2 | 411.30 | |||
| 01/08/2025 | 17:56:57.629 | 3 | 411.35 | |
| 3 | 411.35 | |||
| 3 | 411.35 | |||
| 01/08/2025 | 17:54:38.510 | 15 | 411.40 | |
| 15 | 411.40 | |||
| 15 | 411.40 | |||
| 01/08/2025 | 17:51:04.021 | 5 | 410.45 | |
| 5 | 410.45 | |||
| 5 | 410.45 | |||
| 01/08/2025 | 17:50:52.776 | 3 | 409.75 | |
| 3 | 409.75 | |||
| 3 | 409.75 | |||
| 01/08/2025 | 17:49:19.576 | 17 | 409.80 | |
| 17 | 409.80 | |||
| 17 | 409.80 | |||
| 01/08/2025 | 17:49:18.984 | 3 | 409.80 | |
| 3 | 409.80 | |||
| 3 | 409.80 | |||
| 01/08/2025 | 17:49:00.685 | 5 | 410.55 | |
| 5 | 410.55 | |||
| 5 | 410.55 | |||
| 01/08/2025 | 17:48:37.080 | 5 | 410.55 | |
| 5 | 410.55 | |||
| 5 | 410.55 | |||
| 01/08/2025 | 17:46:37.112 | 11 | 410.30 | |
| 11 | 410.30 | |||
| 11 | 410.30 | |||
| 01/08/2025 | 17:46:27.628 | 341 | 410.30 | |
| 341 | 410.30 | |||
| 341 | 410.30 | |||
| 01/08/2025 | 17:46:12.201 | 244 | 410.25 | |
| 244 | 410.25 | |||
| 244 | 410.25 | |||
| 01/08/2025 | 17:45:11.089 | 6 | 410.90 | |
| 6 | 410.90 | |||
| 6 | 410.90 | |||
| 01/08/2025 | 17:43:59.828 | 20 | 410.20 | |
| 20 | 410.20 | |||
| 20 | 410.20 | |||
| 01/08/2025 | 17:43:29.507 | 2 | 410.75 | |
| 2 | 410.75 | |||
| 2 | 410.75 | |||
| 01/08/2025 | 17:42:55.356 | 122 | 410.70 | |
| 122 | 410.70 | |||
| 122 | 410.70 | |||
| 01/08/2025 | 17:42:26.262 | 75 | 410.10 | |
| 75 | 410.10 | |||
| 75 | 410.10 | |||
| 01/08/2025 | 17:41:16.616 | 107 | 410.55 | |
| 107 | 410.55 | |||
| 107 | 410.55 | |||
| 01/08/2025 | 17:40:55.028 | 85 | 410.55 | |
| 85 | 410.55 | |||
| 85 | 410.55 | |||
| 01/08/2025 | 17:40:51.823 | 500 | 410.55 | |
| 500 | 410.55 | |||
| 500 | 410.55 | |||
| 01/08/2025 | 17:40:41.387 | 18 | 409.75 | |
| 18 | 409.75 | |||
| 18 | 409.75 | |||
| 01/08/2025 | 17:33:32.296 | 10 | 410.65 | |
| 10 | 410.65 | |||
| 10 | 410.65 | |||
| 01/08/2025 | 17:33:30.903 | 50 | 409.75 | |
| 50 | 409.75 | |||
| 50 | 409.75 | |||
| 01/08/2025 | 17:30:06.904 | 42 | 409.55 | |
| 42 | 409.55 | |||
| 42 | 409.55 | |||
| 01/08/2025 | 17:28:52.565 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 01/08/2025 | 17:27:28.281 | 1 | 409.85 | |
| 1 | 409.85 | |||
| 1 | 409.85 | |||
| 01/08/2025 | 17:26:07.402 | 25 | 409.55 | |
| 25 | 409.55 | |||
| 25 | 409.55 | |||
| 01/08/2025 | 17:25:15.483 | 5 | 409.95 | |
| 5 | 409.95 | |||
| 5 | 409.95 | |||
| 01/08/2025 | 17:22:18.832 | 11 | 409.75 | |
| 11 | 409.75 | |||
| 11 | 409.75 | |||
| 01/08/2025 | 17:21:57.035 | 2 | 410.30 | |
| 2 | 410.30 | |||
| 2 | 410.30 | |||
| 01/08/2025 | 17:19:52.383 | 10 | 410.60 | |
| 10 | 410.60 | |||
| 10 | 410.60 | |||
| 01/08/2025 | 17:19:39.179 | 4 | 410.55 | |
| 4 | 410.55 | |||
| 4 | 410.55 | |||
| 01/08/2025 | 17:18:52.225 | 73 | 410.60 | |
| 73 | 410.60 | |||
| 73 | 410.60 | |||
| 01/08/2025 | 17:18:01.534 | 10 | 410.65 | |
| 10 | 410.65 | |||
| 10 | 410.65 | |||
| 01/08/2025 | 17:14:37.605 | 3 | 410.20 | |
| 3 | 410.20 | |||
| 3 | 410.20 | |||
| 01/08/2025 | 17:14:32.169 | 1 | 410.60 | |
| 1 | 410.60 | |||
| 1 | 410.60 | |||
| 01/08/2025 | 17:13:13.889 | 12 | 410.45 | |
| 12 | 410.45 | |||
| 12 | 410.45 | |||
| 01/08/2025 | 17:11:23.885 | 1 | 410.50 | |
| 1 | 410.50 | |||
| 1 | 410.50 | |||
| 01/08/2025 | 17:10:58.712 | 2 | 410.50 | |
| 2 | 410.50 | |||
| 2 | 410.50 | |||
| 01/08/2025 | 17:08:53.648 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 01/08/2025 | 17:06:42.777 | 3 | 410.80 | |
| 3 | 410.80 | |||
| 3 | 410.80 | |||
| 01/08/2025 | 17:05:10.113 | 10 | 410.75 | |
| 10 | 410.75 | |||
| 10 | 410.75 | |||
| 01/08/2025 | 17:02:36.896 | 100 | 410.50 | |
| 100 | 410.50 | |||
| 100 | 410.50 | |||
| 01/08/2025 | 17:01:39.669 | 5 | 410.35 | |
| 5 | 410.35 | |||
| 5 | 410.35 | |||
| 01/08/2025 | 17:01:06.210 | 1 | 410.35 | |
| 1 | 410.35 | |||
| 1 | 410.35 | |||
| 01/08/2025 | 17:00:06.547 | 1 | 410.20 | |
| 1 | 410.20 | |||
| 1 | 410.20 | |||
| 01/08/2025 | 17:00:01.214 | 2 | 410.20 | |
| 2 | 410.20 | |||
| 2 | 410.20 | |||
| 01/08/2025 | 16:59:08.602 | 24 | 410.15 | |
| 24 | 410.15 | |||
| 24 | 410.15 | |||
| 01/08/2025 | 16:58:37.551 | 30 | 410.20 | |
| 30 | 410.20 | |||
| 30 | 410.20 | |||
| 01/08/2025 | 16:57:25.620 | 25 | 410.05 | |
| 17 | 410.05 | |||
| 25 | 410.05 | |||
| 8 | 410.05 | |||
| 01/08/2025 | 16:56:16.769 | 4 | 410.25 | |
| 4 | 410.25 | |||
| 4 | 410.25 | |||
| 01/08/2025 | 16:55:22.295 | 3 | 410.60 | |
| 3 | 410.60 | |||
| 3 | 410.60 | |||
| 01/08/2025 | 16:55:01.416 | 1 | 410.70 | |
| 1 | 410.70 | |||
| 1 | 410.70 | |||
| 01/08/2025 | 16:53:28.544 | 43 | 410.15 | |
| 43 | 410.15 | |||
| 43 | 410.15 | |||
| 01/08/2025 | 16:51:11.118 | 2 | 409.65 | |
| 2 | 409.65 | |||
| 2 | 409.65 | |||
| 01/08/2025 | 16:50:58.424 | 2 | 409.50 | |
| 2 | 409.50 | |||
| 2 | 409.50 | |||
| 01/08/2025 | 16:49:24.652 | 4 | 409.70 | |
| 4 | 409.70 | |||
| 4 | 409.70 | |||
| 01/08/2025 | 16:48:33.544 | 6 | 410.00 | |
| 6 | 410.00 | |||
| 6 | 410.00 | |||
| 01/08/2025 | 16:46:31.780 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 01/08/2025 | 16:46:25.893 | 80 | 409.80 | |
| 80 | 409.80 | |||
| 80 | 409.80 | |||
| 01/08/2025 | 16:46:00.582 | 1 | 409.55 | |
| 1 | 409.55 | |||
| 1 | 409.55 | |||
| 01/08/2025 | 16:45:57.536 | 7 | 409.50 | |
| 7 | 409.50 | |||
| 7 | 409.50 | |||
| 01/08/2025 | 16:45:56.366 | 1 | 409.80 | |
| 1 | 409.80 | |||
| 1 | 409.80 | |||
| 01/08/2025 | 16:45:40.919 | 2 | 409.75 | |
| 2 | 409.75 | |||
| 2 | 409.75 | |||
| 01/08/2025 | 16:45:28.525 | 13 | 409.45 | |
| 13 | 409.45 | |||
| 13 | 409.45 | |||
| 01/08/2025 | 16:43:04.278 | 24 | 409.05 | |
| 24 | 409.05 | |||
| 24 | 409.05 | |||
| 01/08/2025 | 16:43:03.549 | 68 | 409.40 | |
| 68 | 409.40 | |||
| 68 | 409.40 | |||
| 01/08/2025 | 16:39:39.868 | 5 | 408.70 | |
| 5 | 408.70 | |||
| 5 | 408.70 | |||
| 01/08/2025 | 16:38:46.427 | 13 | 409.00 | |
| 13 | 409.00 | |||
| 13 | 409.00 | |||
| 01/08/2025 | 16:38:30.535 | 2 | 409.10 | |
| 2 | 409.10 | |||
| 2 | 409.10 | |||
| 01/08/2025 | 16:38:11.991 | 73 | 408.85 | |
| 73 | 408.85 | |||
| 73 | 408.85 | |||
| 01/08/2025 | 16:38:07.480 | 3 | 408.75 | |
| 3 | 408.75 | |||
| 3 | 408.75 | |||
| 01/08/2025 | 16:37:48.566 | 1 | 409.15 | |
| 1 | 409.15 | |||
| 1 | 409.15 | |||
| 01/08/2025 | 16:36:43.882 | 4 | 408.45 | |
| 4 | 408.45 | |||
| 4 | 408.45 | |||
| 01/08/2025 | 16:36:28.722 | 5 | 408.45 | |
| 5 | 408.45 | |||
| 5 | 408.45 | |||
| 01/08/2025 | 16:35:54.018 | 6 | 408.10 | |
| 6 | 408.10 | |||
| 6 | 408.10 | |||
| 01/08/2025 | 16:34:07.292 | 5 | 407.90 | |
| 5 | 407.90 | |||
| 5 | 407.90 | |||
| 01/08/2025 | 16:32:35.647 | 1 | 407.15 | |
| 1 | 407.15 | |||
| 1 | 407.15 | |||
| 01/08/2025 | 16:32:32.299 | 13 | 407.15 | |
| 13 | 407.15 | |||
| 13 | 407.15 | |||
| 01/08/2025 | 16:32:32.024 | 13 | 407.15 | |
| 13 | 407.15 | |||
| 13 | 407.15 | |||
| 01/08/2025 | 16:32:31.681 | 13 | 407.15 | |
| 13 | 407.15 | |||
| 13 | 407.15 | |||
| 01/08/2025 | 16:32:30.057 | 26 | 407.15 | |
| 5 | 407.15 | |||
| 5 | 407.15 | |||
| 16 | 407.15 | |||
| 26 | 407.15 | |||
| 01/08/2025 | 16:32:05.537 | 13 | 407.50 | |
| 13 | 407.50 | |||
| 13 | 407.50 | |||
| 01/08/2025 | 16:32:02.300 | 5 | 407.50 | |
| 5 | 407.50 | |||
| 5 | 407.50 | |||
| 01/08/2025 | 16:31:21.882 | 2 | 407.90 | |
| 2 | 407.90 | |||
| 2 | 407.90 | |||
| 01/08/2025 | 16:31:08.581 | 200 | 407.85 | |
| 200 | 407.85 | |||
| 200 | 407.85 | |||
| 01/08/2025 | 16:30:42.671 | 1 | 408.10 | |
| 1 | 408.10 | |||
| 1 | 408.10 | |||
| 01/08/2025 | 16:29:29.498 | 20 | 407.90 | |
| 20 | 407.90 | |||
| 20 | 407.90 | |||
| 01/08/2025 | 16:29:16.517 | 12 | 407.50 | |
| 12 | 407.50 | |||
| 12 | 407.50 | |||
| 01/08/2025 | 16:27:46.572 | 12 | 407.95 | |
| 12 | 407.95 | |||
| 12 | 407.95 | |||
| 01/08/2025 | 16:27:38.578 | 1 | 407.90 | |
| 1 | 407.90 | |||
| 1 | 407.90 | |||
| 01/08/2025 | 16:27:10.921 | 6 | 407.55 | |
| 6 | 407.55 | |||
| 6 | 407.55 | |||
| 01/08/2025 | 16:27:04.689 | 500 | 407.45 | |
| 500 | 407.45 | |||
| 500 | 407.45 | |||
| 01/08/2025 | 16:26:08.306 | 12 | 407.40 | |
| 12 | 407.40 | |||
| 12 | 407.40 | |||
| 01/08/2025 | 16:23:11.391 | 11 | 406.75 | |
| 11 | 406.75 | |||
| 6 | 406.75 | |||
| 5 | 406.75 | |||
| 01/08/2025 | 16:21:41.191 | 1 | 407.05 | |
| 1 | 407.05 | |||
| 1 | 407.05 | |||
| 01/08/2025 | 16:21:40.073 | 7 | 407.30 | |
| 7 | 407.30 | |||
| 7 | 407.30 | |||
| 01/08/2025 | 16:20:49.446 | 12 | 407.85 | |
| 12 | 407.85 | |||
| 12 | 407.85 | |||
| 01/08/2025 | 16:19:13.891 | 1 | 408.05 | |
| 1 | 408.05 | |||
| 1 | 408.05 | |||
| 01/08/2025 | 16:18:14.279 | 4 | 407.90 | |
| 4 | 407.90 | |||
| 4 | 407.90 | |||
| 01/08/2025 | 16:16:41.937 | 6 | 408.00 | |
| 6 | 408.00 | |||
| 6 | 408.00 | |||
| 01/08/2025 | 16:16:21.316 | 30 | 408.15 | |
| 30 | 408.15 | |||
| 30 | 408.15 | |||
| 01/08/2025 | 16:15:52.878 | 4 | 407.85 | |
| 4 | 407.85 | |||
| 4 | 407.85 | |||
| 01/08/2025 | 16:14:13.414 | 85 | 407.60 | |
| 85 | 407.60 | |||
| 85 | 407.60 | |||
| 01/08/2025 | 16:13:45.334 | 20 | 408.05 | |
| 20 | 408.05 | |||
| 20 | 408.05 | |||
| 01/08/2025 | 16:13:36.146 | 5 | 408.00 | |
| 5 | 408.00 | |||
| 5 | 408.00 | |||
| 01/08/2025 | 16:12:47.779 | 12 | 408.20 | |
| 12 | 408.20 | |||
| 12 | 408.20 | |||
| 01/08/2025 | 16:12:44.022 | 30 | 407.80 | |
| 30 | 407.80 | |||
| 30 | 407.80 | |||
| 01/08/2025 | 16:11:46.257 | 30 | 407.95 | |
| 30 | 407.95 | |||
| 30 | 407.95 | |||
| 01/08/2025 | 16:10:53.970 | 4 | 408.30 | |
| 4 | 408.30 | |||
| 4 | 408.30 | |||
| 01/08/2025 | 16:10:02.978 | 10 | 408.50 | |
| 10 | 408.50 | |||
| 10 | 408.50 | |||
| 01/08/2025 | 16:09:26.810 | 20 | 408.25 | |
| 20 | 408.25 | |||
| 20 | 408.25 | |||
| 01/08/2025 | 16:08:22.022 | 2 | 407.40 | |
| 2 | 407.40 | |||
| 2 | 407.40 | |||
| 01/08/2025 | 16:06:30.517 | 3 | 407.60 | |
| 3 | 407.60 | |||
| 3 | 407.60 | |||
| 01/08/2025 | 16:05:14.359 | 1 | 407.70 | |
| 1 | 407.70 | |||
| 1 | 407.70 | |||
| 01/08/2025 | 16:05:02.393 | 15 | 407.80 | |
| 15 | 407.80 | |||
| 15 | 407.80 | |||
| 01/08/2025 | 16:04:27.348 | 5 | 407.10 | |
| 5 | 407.10 | |||
| 5 | 407.10 | |||
| 01/08/2025 | 16:03:54.742 | 12 | 407.00 | |
| 12 | 407.00 | |||
| 12 | 407.00 | |||
| 01/08/2025 | 16:03:32.198 | 14 | 406.80 | |
| 14 | 406.80 | |||
| 14 | 406.80 | |||
| 01/08/2025 | 16:03:22.266 | 13 | 407.10 | |
| 13 | 407.10 | |||
| 13 | 407.10 | |||
| 01/08/2025 | 16:03:07.894 | 15 | 406.65 | |
| 15 | 406.65 | |||
| 15 | 406.65 | |||
| 01/08/2025 | 16:03:07.824 | 1 | 407.00 | |
| 1 | 407.00 | |||
| 1 | 407.00 | |||
| 01/08/2025 | 16:01:39.445 | 40 | 407.10 | |
| 40 | 407.10 | |||
| 40 | 407.10 | |||
| 01/08/2025 | 16:01:17.370 | 6 | 407.45 | |
| 6 | 407.45 | |||
| 6 | 407.45 | |||
| 01/08/2025 | 16:00:42.267 | 4 | 407.05 | |
| 4 | 407.05 | |||
| 4 | 407.05 | |||
| 01/08/2025 | 16:00:25.877 | 2 | 407.50 | |
| 2 | 407.50 | |||
| 2 | 407.50 | |||
| 01/08/2025 | 16:00:07.389 | 150 | 407.90 | |
| 150 | 407.90 | |||
| 150 | 407.90 | |||
| 01/08/2025 | 16:00:05.835 | 2 | 407.85 | |
| 2 | 407.85 | |||
| 2 | 407.85 | |||
| 01/08/2025 | 16:00:03.083 | 1 | 407.90 | |
| 1 | 407.90 | |||
| 1 | 407.90 | |||
| 01/08/2025 | 15:58:42.515 | 24 | 408.05 | |
| 3 | 408.05 | |||
| 24 | 408.05 | |||
| 21 | 408.05 | |||
| 01/08/2025 | 15:58:05.730 | 13 | 408.35 | |
| 13 | 408.35 | |||
| 13 | 408.35 | |||
| 01/08/2025 | 15:56:06.046 | 8 | 408.80 | |
| 8 | 408.80 | |||
| 8 | 408.80 | |||
| 01/08/2025 | 15:55:21.370 | 25 | 408.70 | |
| 25 | 408.70 | |||
| 25 | 408.70 | |||
| 01/08/2025 | 15:53:28.698 | 3 | 408.70 | |
| 3 | 408.70 | |||
| 3 | 408.70 | |||
| 01/08/2025 | 15:51:38.624 | 5 | 408.45 | |
| 5 | 408.45 | |||
| 5 | 408.45 | |||
| 01/08/2025 | 15:51:15.838 | 24 | 408.65 | |
| 24 | 408.65 | |||
| 24 | 408.65 | |||
| 01/08/2025 | 15:50:04.595 | 6 | 408.30 | |
| 6 | 408.30 | |||
| 6 | 408.30 | |||
| 01/08/2025 | 15:49:36.193 | 20 | 408.35 | |
| 20 | 408.35 | |||
| 20 | 408.35 | |||
| 01/08/2025 | 15:49:35.558 | 22 | 408.00 | |
| 22 | 408.00 | |||
| 22 | 408.00 | |||
| 01/08/2025 | 15:49:24.341 | 1 | 408.60 | |
| 1 | 408.60 | |||
| 1 | 408.60 | |||
| 01/08/2025 | 15:48:15.363 | 6 | 408.35 | |
| 6 | 408.35 | |||
| 6 | 408.35 | |||
| 01/08/2025 | 15:47:59.110 | 2 | 408.80 | |
| 2 | 408.80 | |||
| 2 | 408.80 | |||
| 01/08/2025 | 15:47:19.685 | 21 | 408.15 | |
| 21 | 408.15 | |||
| 21 | 408.15 | |||
| 01/08/2025 | 15:46:12.169 | 12 | 408.20 | |
| 12 | 408.20 | |||
| 12 | 408.20 | |||
| 01/08/2025 | 15:45:12.015 | 125 | 407.05 | |
| 125 | 407.05 | |||
| 125 | 407.05 | |||
| 01/08/2025 | 15:44:16.299 | 5 | 407.30 | |
| 5 | 407.30 | |||
| 5 | 407.30 | |||
| 01/08/2025 | 15:43:23.841 | 22 | 407.50 | |
| 22 | 407.50 | |||
| 22 | 407.50 | |||
| 01/08/2025 | 15:43:14.192 | 8 | 407.40 | |
| 8 | 407.40 | |||
| 8 | 407.40 | |||
| 01/08/2025 | 15:43:02.623 | 13 | 407.05 | |
| 13 | 407.05 | |||
| 13 | 407.05 | |||
| 01/08/2025 | 15:42:26.055 | 1 | 407.45 | |
| 1 | 407.45 | |||
| 1 | 407.45 | |||
| 01/08/2025 | 15:41:55.254 | 25 | 407.35 | |
| 25 | 407.35 | |||
| 25 | 407.35 | |||
| 01/08/2025 | 15:40:09.258 | 1 | 407.15 | |
| 1 | 407.15 | |||
| 1 | 407.15 | |||
| 01/08/2025 | 15:39:05.699 | 10 | 407.35 | |
| 10 | 407.35 | |||
| 10 | 407.35 | |||
| 01/08/2025 | 15:38:44.977 | 5 | 406.90 | |
| 5 | 406.90 | |||
| 5 | 406.90 | |||
| 01/08/2025 | 15:37:34.447 | 19 | 407.30 | |
| 19 | 407.30 | |||
| 19 | 407.30 | |||
| 01/08/2025 | 15:37:32.730 | 15 | 406.70 | |
| 15 | 406.70 | |||
| 15 | 406.70 | |||
| 01/08/2025 | 15:37:23.799 | 5 | 407.15 | |
| 5 | 407.15 | |||
| 5 | 407.15 | |||
| 01/08/2025 | 15:36:41.112 | 50 | 406.85 | |
| 50 | 406.85 | |||
| 50 | 406.85 | |||
| 01/08/2025 | 15:36:31.879 | 245 | 407.35 | |
| 245 | 407.35 | |||
| 245 | 407.35 | |||
| 01/08/2025 | 15:36:26.053 | 502 | 407.25 | |
| 2 | 407.25 | |||
| 500 | 407.25 | |||
| 502 | 407.25 | |||
| 01/08/2025 | 15:36:15.080 | 6 | 406.95 | |
| 6 | 406.95 | |||
| 6 | 406.95 | |||
| 01/08/2025 | 15:35:55.974 | 24 | 406.60 | |
| 24 | 406.60 | |||
| 14 | 406.60 | |||
| 10 | 406.60 | |||
| 01/08/2025 | 15:35:37.286 | 160 | 407.00 | |
| 2 | 407.00 | |||
| 40 | 407.00 | |||
| 118 | 407.00 | |||
| 160 | 407.00 | |||
| 01/08/2025 | 15:35:33.848 | 2 | 407.00 | |
| 2 | 407.00 | |||
| 2 | 407.00 | |||
| 01/08/2025 | 15:35:17.766 | 8 | 407.25 | |
| 8 | 407.25 | |||
| 8 | 407.25 | |||
| 01/08/2025 | 15:34:12.197 | 10 | 407.60 | |
| 10 | 407.60 | |||
| 10 | 407.60 | |||
| 01/08/2025 | 15:34:12.128 | 55 | 407.60 | |
| 55 | 407.60 | |||
| 4 | 407.60 | |||
| 32 | 407.60 | |||
| 19 | 407.60 | |||
| 01/08/2025 | 15:34:11.951 | 163 | 408.00 | |
| 6 | 408.00 | |||
| 1 | 408.00 | |||
| 98 | 408.00 | |||
| 20 | 408.00 | |||
| 15 | 408.00 | |||
| 20 | 408.00 | |||
| 2 | 408.00 | |||
| 163 | 408.00 | |||
| 1 | 408.00 | |||
| 01/08/2025 | 15:33:48.616 | 70 | 408.05 | |
| 70 | 408.05 | |||
| 70 | 408.05 | |||
| 01/08/2025 | 15:33:44.659 | 19 | 408.10 | |
| 10 | 408.10 | |||
| 5 | 408.10 | |||
| 4 | 408.10 | |||
| 19 | 408.10 | |||
| 01/08/2025 | 15:33:33.097 | 19 | 408.15 | |
| 19 | 408.15 | |||
| 19 | 408.15 | |||
| 01/08/2025 | 15:32:46.845 | 65 | 408.30 | |
| 65 | 408.30 | |||
| 65 | 408.30 | |||
| 01/08/2025 | 15:32:40.580 | 95 | 408.40 | |
| 95 | 408.40 | |||
| 95 | 408.40 | |||
| 01/08/2025 | 15:32:40.431 | 7 | 408.50 | |
| 7 | 408.50 | |||
| 5 | 408.50 | |||
| 2 | 408.50 | |||
| 01/08/2025 | 15:32:26.000 | 50 | 408.70 | |
| 50 | 408.70 | |||
| 50 | 408.70 | |||
| 01/08/2025 | 15:32:15.373 | 10 | 408.85 | |
| 10 | 408.85 | |||
| 10 | 408.85 | |||
| 01/08/2025 | 15:31:55.792 | 3 | 408.75 | |
| 3 | 408.75 | |||
| 3 | 408.75 | |||
| 01/08/2025 | 15:31:55.712 | 35 | 408.75 | |
| 15 | 408.75 | |||
| 20 | 408.75 | |||
| 35 | 408.75 | |||
| 01/08/2025 | 15:31:55.504 | 72 | 409.00 | |
| 1 | 409.00 | |||
| 72 | 409.00 | |||
| 2 | 409.00 | |||
| 5 | 409.00 | |||
| 10 | 409.00 | |||
| 10 | 409.00 | |||
| 10 | 409.00 | |||
| 9 | 409.00 | |||
| 12 | 409.00 | |||
| 13 | 409.00 | |||
| 01/08/2025 | 15:30:40.595 | 8 | 409.15 | |
| 8 | 409.15 | |||
| 8 | 409.15 | |||
| 01/08/2025 | 15:30:40.551 | 15 | 409.15 | |
| 15 | 409.15 | |||
| 15 | 409.15 | |||
| 01/08/2025 | 15:30:17.452 | 175 | 409.20 | |
| 175 | 409.20 | |||
| 175 | 409.20 | |||
| 01/08/2025 | 15:30:14.886 | 512 | 409.20 | |
| 500 | 409.20 | |||
| 512 | 409.20 | |||
| 12 | 409.20 | |||
| 01/08/2025 | 15:25:08.220 | 40 | 409.40 | |
| 40 | 409.40 | |||
| 40 | 409.40 | |||
| 01/08/2025 | 15:24:59.808 | 87 | 409.50 | |
| 87 | 409.50 | |||
| 1 | 409.50 | |||
| 86 | 409.50 | |||
| 01/08/2025 | 15:24:56.030 | 13 | 409.65 | |
| 13 | 409.65 | |||
| 13 | 409.65 | |||
| 01/08/2025 | 15:24:15.358 | 13 | 409.65 | |
| 13 | 409.65 | |||
| 13 | 409.65 | |||
| 01/08/2025 | 15:24:00.704 | 2 | 409.75 | |
| 2 | 409.75 | |||
| 2 | 409.75 | |||
| 01/08/2025 | 15:22:54.425 | 35 | 409.85 | |
| 35 | 409.85 | |||
| 35 | 409.85 | |||
| 01/08/2025 | 15:20:29.912 | 1 | 409.70 | |
| 1 | 409.70 | |||
| 1 | 409.70 | |||
| 01/08/2025 | 15:20:18.958 | 150 | 410.00 | |
| 150 | 410.00 | |||
| 150 | 410.00 | |||
| 01/08/2025 | 15:19:33.825 | 80 | 410.15 | |
| 80 | 410.15 | |||
| 80 | 410.15 | |||
| 01/08/2025 | 15:19:15.370 | 80 | 410.10 | |
| 80 | 410.10 | |||
| 80 | 410.10 | |||
| 01/08/2025 | 15:18:56.968 | 80 | 410.10 | |
| 80 | 410.10 | |||
| 80 | 410.10 | |||
| 01/08/2025 | 15:18:42.903 | 4 | 410.10 | |
| 4 | 410.10 | |||
| 4 | 410.10 | |||
| 01/08/2025 | 15:16:39.982 | 10 | 410.00 | |
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 01/08/2025 | 15:16:37.835 | 8 | 409.85 | |
| 8 | 409.85 | |||
| 8 | 409.85 | |||
| 01/08/2025 | 15:15:07.381 | 3 | 409.70 | |
| 3 | 409.70 | |||
| 3 | 409.70 | |||
| 01/08/2025 | 15:14:36.680 | 1 | 410.20 | |
| 1 | 410.20 | |||
| 1 | 410.20 | |||
| 01/08/2025 | 15:13:00.688 | 25 | 409.80 | |
| 25 | 409.80 | |||
| 25 | 409.80 | |||
| 01/08/2025 | 15:12:18.513 | 2 | 410.10 | |
| 2 | 410.10 | |||
| 2 | 410.10 | |||
| 01/08/2025 | 15:12:09.182 | 16 | 409.65 | |
| 16 | 409.65 | |||
| 16 | 409.65 | |||
| 01/08/2025 | 15:11:59.942 | 10 | 409.65 | |
| 10 | 409.65 | |||
| 10 | 409.65 | |||
| 01/08/2025 | 15:11:56.446 | 13 | 409.65 | |
| 13 | 409.65 | |||
| 13 | 409.65 | |||
| 01/08/2025 | 15:11:38.653 | 13 | 409.65 | |
| 13 | 409.65 | |||
| 13 | 409.65 | |||
| 01/08/2025 | 15:11:29.157 | 15 | 409.70 | |
| 15 | 409.70 | |||
| 15 | 409.70 | |||
| 01/08/2025 | 15:11:24.061 | 25 | 409.65 | |
| 25 | 409.65 | |||
| 25 | 409.65 | |||
| 01/08/2025 | 15:11:23.924 | 32 | 409.65 | |
| 10 | 409.65 | |||
| 22 | 409.65 | |||
| 32 | 409.65 | |||
| 01/08/2025 | 15:11:23.840 | 3 | 409.90 | |
| 3 | 409.90 | |||
| 3 | 409.90 | |||
| 01/08/2025 | 15:11:23.748 | 2 | 409.95 | |
| 2 | 409.95 | |||
| 2 | 409.95 | |||
| 01/08/2025 | 15:11:16.524 | 13 | 410.00 | |
| 13 | 410.00 | |||
| 13 | 410.00 | |||
| 01/08/2025 | 15:11:11.972 | 125 | 410.00 | |
| 125 | 410.00 | |||
| 125 | 410.00 | |||
| 01/08/2025 | 15:10:41.668 | 13 | 410.00 | |
| 13 | 410.00 | |||
| 13 | 410.00 | |||
| 01/08/2025 | 15:10:31.784 | 1 | 409.95 | |
| 1 | 409.95 | |||
| 1 | 409.95 | |||
| 01/08/2025 | 15:09:51.858 | 25 | 410.45 | |
| 25 | 410.45 | |||
| 25 | 410.45 |
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
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)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00