Tradegate Exchange

Berkshire Hathaway Inc.

1313

1111

443.65

Date	Time	Volume	Order Volume	Price
23/05/2025	21:58:05.563	3		443.65
			3	443.65
			3	443.65
23/05/2025	21:55:43.400	6		443.05
			6	443.05
			6	443.05
23/05/2025	21:54:49.024	5		443.35
			5	443.35
			5	443.35
23/05/2025	21:54:27.393	22		443.35
			22	443.35
			22	443.35
23/05/2025	21:50:04.348	4		444.15
			4	444.15
			4	444.15
23/05/2025	21:49:12.644	5		444.45
			5	444.45
			5	444.45
23/05/2025	21:47:31.356	1		444.00
			1	444.00
			1	444.00
23/05/2025	21:43:51.942	3		444.65
			3	444.65
			3	444.65
23/05/2025	21:42:23.657	5		444.80
			5	444.80
			5	444.80
23/05/2025	21:39:41.828	10		444.45
			10	444.45
			10	444.45
23/05/2025	21:35:31.539	5		443.30
			5	443.30
			5	443.30
23/05/2025	21:31:42.052	15		443.00
			15	443.00
			15	443.00
23/05/2025	21:28:26.354	3		443.75
			3	443.75
			3	443.75
23/05/2025	21:27:42.002	3		443.80
			3	443.80
			3	443.80
23/05/2025	21:26:59.117	3		443.90
			3	443.90
			3	443.90
23/05/2025	21:26:22.527	3		444.00
			3	444.00
			3	444.00
23/05/2025	21:23:56.083	3		444.05
			3	444.05
			3	444.05
23/05/2025	21:05:59.912	14		443.65
			14	443.65
			13	443.65
			1	443.65
23/05/2025	21:05:55.662	12		443.90
			12	443.90
			12	443.90
23/05/2025	21:05:55.264	12		443.90
			12	443.90
			12	443.90
23/05/2025	21:05:49.790	12		443.90
			12	443.90
			12	443.90
23/05/2025	21:03:17.908	50		444.65
			50	444.65
			50	444.65
23/05/2025	21:01:39.116	97		443.95
			97	443.95
			97	443.95
23/05/2025	21:00:02.352	2		444.85
			2	444.85
			2	444.85
23/05/2025	20:59:06.869	12		444.80
			12	444.80
			12	444.80
23/05/2025	20:55:15.010	1		444.95
			1	444.95
			1	444.95
23/05/2025	20:53:09.426	1		444.95
			1	444.95
			1	444.95
23/05/2025	20:51:37.457	9		444.95
			9	444.95
			9	444.95
23/05/2025	20:50:49.528	50		444.35
			50	444.35
			50	444.35
23/05/2025	20:28:34.092	13		443.85
			13	443.85
			13	443.85
23/05/2025	20:23:49.553	10		444.65
			10	444.65
			10	444.65
23/05/2025	20:23:37.353	15		443.80
			15	443.80
			15	443.80
23/05/2025	20:23:00.878	1		443.60
			1	443.60
			1	443.60
23/05/2025	20:21:53.305	1		444.00
			1	444.00
			1	444.00
23/05/2025	20:21:23.649	12		444.05
			12	444.05
			12	444.05
23/05/2025	20:19:07.852	50		444.90
			50	444.90
			50	444.90
23/05/2025	20:10:27.012	2		444.90
			2	444.90
			2	444.90
23/05/2025	20:10:04.904	1		445.00
			1	445.00
			1	445.00
23/05/2025	20:10:04.741	178		445.00
			178	445.00
			12	445.00
			66	445.00
			100	445.00
23/05/2025	20:10:00.251	122		444.95
			122	444.95
			122	444.95
23/05/2025	20:06:48.803	30		444.25
			30	444.25
			30	444.25
23/05/2025	20:04:35.006	1		444.85
			1	444.85
			1	444.85
23/05/2025	20:03:49.301	2		444.95
			2	444.95
			2	444.95
23/05/2025	20:03:17.288	22		444.95
			22	444.95
			22	444.95
23/05/2025	20:03:15.936	3		444.15
			3	444.15
			3	444.15
23/05/2025	20:02:37.800	1		444.95
			1	444.95
			1	444.95
23/05/2025	20:02:28.392	7		444.25
			7	444.25
			7	444.25
23/05/2025	20:00:37.568	202		444.00
			10	444.00
			100	444.00
			92	444.00
			202	444.00
23/05/2025	19:58:40.217	162		443.95
			162	443.95
			162	443.95
23/05/2025	19:58:31.568	202		443.95
			202	443.95
			202	443.95
23/05/2025	19:58:08.911	162		443.95
			162	443.95
			162	443.95
23/05/2025	19:54:50.859	5		443.95
			5	443.95
			5	443.95
23/05/2025	19:53:12.119	5		443.95
			5	443.95
			5	443.95
23/05/2025	19:52:01.833	19		443.95
			19	443.95
			19	443.95
23/05/2025	19:50:05.123	4		443.30
			4	443.30
			4	443.30
23/05/2025	19:49:08.745	4		443.30
			4	443.30
			4	443.30
23/05/2025	19:46:50.870	10		443.10
			10	443.10
			10	443.10
23/05/2025	19:42:28.040	20		442.80
			20	442.80
			20	442.80
23/05/2025	19:32:28.920	32		443.85
			32	443.85
			32	443.85
23/05/2025	19:31:19.155	1		443.85
			1	443.85
			1	443.85
23/05/2025	19:29:19.263	1		443.95
			1	443.95
			1	443.95
23/05/2025	19:26:52.707	15		443.75
			15	443.75
			15	443.75
23/05/2025	19:26:21.059	1		443.65
			1	443.65
			1	443.65
23/05/2025	19:17:18.157	12		443.35
			12	443.35
			12	443.35
23/05/2025	19:16:04.009	73		442.60
			73	442.60
			73	442.60
23/05/2025	19:14:55.671	3		442.60
			3	442.60
			3	442.60
23/05/2025	19:14:49.286	12		442.80
			12	442.80
			12	442.80
23/05/2025	19:11:34.746	7		442.80
			7	442.80
			7	442.80
23/05/2025	19:10:01.539	2		443.00
			2	443.00
			2	443.00
23/05/2025	19:07:07.154	7		443.00
			7	443.00
			7	443.00
23/05/2025	19:05:56.811	1		443.00
			1	443.00
			1	443.00
23/05/2025	19:04:27.383	22		443.00
			22	443.00
			22	443.00
23/05/2025	19:01:31.073	10		443.00
			10	443.00
			10	443.00
23/05/2025	19:01:20.992	12		443.05
			12	443.05
			12	443.05
23/05/2025	18:58:24.340	4		443.05
			4	443.05
			4	443.05
23/05/2025	18:56:20.141	4		443.30
			4	443.30
			4	443.30
23/05/2025	18:51:54.461	4		443.55
			4	443.55
			4	443.55
23/05/2025	18:47:19.314	1		443.65
			1	443.65
			1	443.65
23/05/2025	18:41:39.600	5		443.05
			5	443.05
			5	443.05
23/05/2025	18:41:39.416	12		443.05
			12	443.05
			12	443.05
23/05/2025	18:41:39.217	12		443.05
			12	443.05
			12	443.05
23/05/2025	18:41:30.447	12		443.05
			12	443.05
			12	443.05
23/05/2025	18:37:38.906	5		443.20
			5	443.20
			5	443.20
23/05/2025	18:37:33.800	1		443.20
			1	443.20
			1	443.20
23/05/2025	18:37:15.163	2		443.20
			2	443.20
			2	443.20
23/05/2025	18:36:47.596	1		443.20
			1	443.20
			1	443.20
23/05/2025	18:35:53.839	1		443.25
			1	443.25
			1	443.25
23/05/2025	18:35:23.091	1		443.05
			1	443.05
			1	443.05
23/05/2025	18:33:38.496	3		443.25
			3	443.25
			3	443.25
23/05/2025	18:29:37.978	5		443.70
			5	443.70
			5	443.70
23/05/2025	18:29:22.269	18		443.75
			18	443.75
			18	443.75
23/05/2025	18:28:28.213	13		442.90
			13	442.90
			13	442.90
23/05/2025	18:26:27.552	3		442.85
			3	442.85
			3	442.85
23/05/2025	18:26:14.437	4		442.85
			4	442.85
			4	442.85
23/05/2025	18:25:02.535	17		443.40
			17	443.40
			17	443.40
23/05/2025	18:19:56.492	3		442.85
			3	442.85
			3	442.85
23/05/2025	18:19:40.894	1		443.15
			1	443.15
			1	443.15
23/05/2025	18:18:23.056	12		442.85
			12	442.85
			12	442.85
23/05/2025	18:17:24.348	10		442.85
			10	442.85
			10	442.85
23/05/2025	18:15:59.432	8		443.00
			8	443.00
			8	443.00
23/05/2025	18:15:53.455	2		442.95
			2	442.95
			2	442.95
23/05/2025	18:13:52.266	8		443.00
			5	443.00
			1	443.00
			8	443.00
			2	443.00
23/05/2025	18:09:05.018	10		443.05
			10	443.05
			10	443.05
23/05/2025	18:06:28.852	10		443.45
			10	443.45
			10	443.45
23/05/2025	18:04:38.403	10		443.75
			10	443.75
			10	443.75
23/05/2025	18:04:14.721	10		443.20
			10	443.20
			10	443.20
23/05/2025	18:03:58.781	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:56.933	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:33.580	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:31.340	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:24.657	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:19.386	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:18.504	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:14.292	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:03:13.337	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:02:52.663	2		443.15
			2	443.15
			2	443.15
23/05/2025	18:02:31.225	3		443.05
			3	443.05
			3	443.05
23/05/2025	18:02:08.837	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:02:07.916	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:01:53.670	20		443.05
			20	443.05
			20	443.05
23/05/2025	18:01:40.574	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:01:37.215	10		443.15
			10	443.15
			10	443.15
23/05/2025	18:01:14.677	2		443.15
			2	443.15
			2	443.15
23/05/2025	18:00:07.933	10		443.15
			10	443.15
			10	443.15
23/05/2025	17:59:23.456	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:58:10.705	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:55:17.555	1		443.05
			1	443.05
			1	443.05
23/05/2025	17:54:04.369	3		443.30
			3	443.30
			3	443.30
23/05/2025	17:53:26.844	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:53:18.425	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:53:17.142	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:53:07.125	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:53:03.488	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:53:02.580	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:52:56.031	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:52:46.952	10		443.05
			10	443.05
			10	443.05
23/05/2025	17:52:00.984	8		443.35
			8	443.35
			8	443.35
23/05/2025	17:51:53.938	10		443.40
			10	443.40
			10	443.40
23/05/2025	17:51:53.075	10		443.40
			10	443.40
			10	443.40
23/05/2025	17:50:48.764	10		443.40
			10	443.40
			10	443.40
23/05/2025	17:50:22.326	4		443.40
			4	443.40
			4	443.40
23/05/2025	17:49:09.732	10		443.40
			10	443.40
			10	443.40
23/05/2025	17:48:47.075	5		443.85
			5	443.85
			5	443.85
23/05/2025	17:48:09.473	1		443.75
			1	443.75
			1	443.75
23/05/2025	17:47:59.115	10		443.75
			10	443.75
			10	443.75
23/05/2025	17:47:58.218	10		443.80
			10	443.80
			10	443.80
23/05/2025	17:47:46.155	7		443.80
			7	443.80
			7	443.80
23/05/2025	17:47:39.134	7		443.90
			7	443.90
			7	443.90
23/05/2025	17:47:36.342	10		443.80
			10	443.80
			10	443.80
23/05/2025	17:47:35.474	10		443.80
			10	443.80
			10	443.80
23/05/2025	17:47:10.242	10		443.80
			10	443.80
			10	443.80
23/05/2025	17:46:35.126	40		443.80
			40	443.80
			40	443.80
23/05/2025	17:45:13.302	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:44:57.268	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:44:55.897	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:44:27.671	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:44:21.816	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:43:59.881	25		443.95
			25	443.95
			25	443.95
23/05/2025	17:43:22.599	32		443.85
			32	443.85
			32	443.85
23/05/2025	17:42:52.262	1		443.95
			1	443.95
			1	443.95
23/05/2025	17:41:38.412	1		443.95
			1	443.95
			1	443.95
23/05/2025	17:38:13.675	2		443.85
			2	443.85
			2	443.85
23/05/2025	17:37:43.254	154		443.95
			154	443.95
			154	443.95
23/05/2025	17:37:40.337	13		443.85
			13	443.85
			13	443.85
23/05/2025	17:37:19.258	154		443.95
			154	443.95
			154	443.95
23/05/2025	17:37:10.588	2		443.95
			2	443.95
			2	443.95
23/05/2025	17:36:09.051	1		443.95
			1	443.95
			1	443.95
23/05/2025	17:34:17.453	5		443.95
			5	443.95
			5	443.95
23/05/2025	17:30:12.710	80		443.75
			80	443.75
			80	443.75
23/05/2025	17:28:17.612	5		443.95
			5	443.95
			5	443.95
23/05/2025	17:28:12.015	5		443.95
			5	443.95
			5	443.95
23/05/2025	17:26:22.626	2		443.95
			2	443.95
			2	443.95
23/05/2025	17:23:03.761	3		443.60
			3	443.60
			3	443.60
23/05/2025	17:23:01.775	18		443.60
			18	443.60
			18	443.60
23/05/2025	17:22:21.593	17		443.65
			17	443.65
			17	443.65
23/05/2025	17:17:59.365	6		442.85
			6	442.85
			6	442.85
23/05/2025	17:17:54.212	5		442.85
			5	442.85
			5	442.85
23/05/2025	17:17:46.935	10		443.25
			10	443.25
			10	443.25
23/05/2025	17:15:56.714	45		443.00
			45	443.00
			45	443.00
23/05/2025	17:14:04.386	7		442.60
			7	442.60
			7	442.60
23/05/2025	17:13:56.721	2		442.65
			2	442.65
			2	442.65
23/05/2025	17:10:14.801	10		443.45
			10	443.45
			10	443.45
23/05/2025	17:10:08.014	10		443.00
			10	443.00
			10	443.00
23/05/2025	17:09:31.186	1		442.85
			1	442.85
			1	442.85
23/05/2025	17:08:31.977	12		442.80
			12	442.80
			12	442.80
23/05/2025	17:06:50.935	1		442.80
			1	442.80
			1	442.80
23/05/2025	17:05:10.577	10		442.60
			10	442.60
			10	442.60
23/05/2025	17:03:37.588	12		442.95
			12	442.95
			12	442.95
23/05/2025	17:03:02.233	5		442.80
			5	442.80
			5	442.80
23/05/2025	17:02:36.618	10		442.75
			10	442.75
			10	442.75
23/05/2025	17:02:26.393	57		442.75
			57	442.75
			57	442.75
23/05/2025	17:01:57.308	8		442.55
			8	442.55
			8	442.55
23/05/2025	17:00:56.971	100		442.55
			100	442.55
			100	442.55
23/05/2025	17:00:17.774	200		442.55
			200	442.55
			200	442.55
23/05/2025	17:00:04.362	100		442.80
			100	442.80
			100	442.80
23/05/2025	17:00:00.937	2		442.75
			2	442.75
			2	442.75
23/05/2025	16:58:47.917	10		442.55
			10	442.55
			10	442.55
23/05/2025	16:58:47.092	5		442.55
			5	442.55
			5	442.55
23/05/2025	16:58:17.103	2		442.85
			2	442.85
			2	442.85
23/05/2025	16:57:45.778	4		442.95
			4	442.95
			4	442.95
23/05/2025	16:54:58.379	115		443.10
			115	443.10
			115	443.10
23/05/2025	16:52:41.308	1		442.90
			1	442.90
			1	442.90
23/05/2025	16:52:14.118	1		442.85
			1	442.85
			1	442.85
23/05/2025	16:51:19.910	2		442.55
			2	442.55
			2	442.55
23/05/2025	16:51:14.193	10		442.55
			10	442.55
			10	442.55
23/05/2025	16:49:34.134	3		443.30
			3	443.30
			3	443.30
23/05/2025	16:48:47.521	30		443.05
			30	443.05
			30	443.05
23/05/2025	16:47:19.581	9		443.00
			9	443.00
			9	443.00
23/05/2025	16:43:37.724	5		443.45
			5	443.45
			5	443.45
23/05/2025	16:42:26.428	2		443.40
			2	443.40
			2	443.40
23/05/2025	16:40:28.781	6		443.25
			6	443.25
			6	443.25
23/05/2025	16:40:22.987	12		442.80
			12	442.80
			12	442.80
23/05/2025	16:39:31.822	7		443.20
			7	443.20
			7	443.20
23/05/2025	16:38:00.177	1		443.30
			1	443.30
			1	443.30
23/05/2025	16:37:34.139	15		442.90
			15	442.90
			15	442.90
23/05/2025	16:37:33.443	34		443.30
			34	443.30
			34	443.30
23/05/2025	16:35:49.393	200		442.65
			200	442.65
			200	442.65
23/05/2025	16:33:36.290	6		442.60
			6	442.60
			6	442.60
23/05/2025	16:32:07.789	3		442.45
			3	442.45
			3	442.45
23/05/2025	16:31:17.289	1		442.40
			1	442.40
			1	442.40
23/05/2025	16:30:32.213	1		442.50
			1	442.50
			1	442.50
23/05/2025	16:30:05.060	2		442.45
			2	442.45
			2	442.45
23/05/2025	16:29:52.701	10		442.10
			10	442.10
			10	442.10
23/05/2025	16:28:46.431	12		442.15
			12	442.15
			12	442.15
23/05/2025	16:27:56.027	5		442.30
			5	442.30
			5	442.30
23/05/2025	16:27:10.424	3		442.30
			3	442.30
			3	442.30
23/05/2025	16:26:44.816	55		442.40
			55	442.40
			55	442.40
23/05/2025	16:25:45.229	7		442.65
			7	442.65
			7	442.65
23/05/2025	16:25:28.849	5		442.15
			5	442.15
			5	442.15
23/05/2025	16:25:26.156	2		442.55
			2	442.55
			2	442.55
23/05/2025	16:23:45.634	3		442.10
			3	442.10
			3	442.10
23/05/2025	16:23:14.961	96		442.00
			96	442.00
			96	442.00
23/05/2025	16:23:13.445	3		441.60
			3	441.60
			3	441.60
23/05/2025	16:22:40.687	476		442.00
			185	442.00
			170	442.00
			476	442.00
			111	442.00
			10	442.00
23/05/2025	16:19:42.643	22		442.30
			22	442.30
			22	442.30
23/05/2025	16:18:18.535	15		442.05
			15	442.05
			15	442.05
23/05/2025	16:17:40.617	6		442.05
			6	442.05
			6	442.05
23/05/2025	16:15:45.184	1		442.45
			1	442.45
			1	442.45
23/05/2025	16:13:01.412	4		442.90
			4	442.90
			4	442.90
23/05/2025	16:13:01.324	300		443.00
			300	443.00
			300	443.00
23/05/2025	16:12:45.308	12		442.95
			12	442.95
			12	442.95
23/05/2025	16:12:08.658	7		442.65
			7	442.65
			7	442.65
23/05/2025	16:11:02.778	100		442.20
			100	442.20
			100	442.20
23/05/2025	16:09:55.342	12		442.10
			12	442.10
			12	442.10
23/05/2025	16:09:45.716	4		442.55
			4	442.55
			4	442.55
23/05/2025	16:08:48.397	10		442.65
			10	442.65
			10	442.65
23/05/2025	16:08:12.091	22		443.05
			22	443.05
			22	443.05
23/05/2025	16:06:28.786	10		443.70
			10	443.70
			10	443.70
23/05/2025	16:06:13.971	153		443.40
			153	443.40
			153	443.40
23/05/2025	16:06:08.512	1		443.35
			1	443.35
			1	443.35
23/05/2025	16:05:40.735	10		443.35
			10	443.35
			10	443.35
23/05/2025	16:04:30.616	153		443.35
			153	443.35
			153	443.35
23/05/2025	16:04:12.800	10		443.35
			10	443.35
			10	443.35
23/05/2025	16:04:02.039	2		443.25
			2	443.25
			2	443.25
23/05/2025	16:03:38.950	20		443.05
			20	443.05
			20	443.05
23/05/2025	16:03:29.878	59		442.95
			59	442.95
			59	442.95
23/05/2025	16:02:12.184	400		442.55
			400	442.55
			400	442.55
23/05/2025	16:00:13.720	5		443.10
			5	443.10
			5	443.10
23/05/2025	16:00:04.856	1		443.05
			1	443.05
			1	443.05
23/05/2025	15:56:59.052	14		442.25
			14	442.25
			14	442.25
23/05/2025	15:56:01.156	5		442.60
			5	442.60
			5	442.60
23/05/2025	15:55:02.850	10		442.25
			10	442.25
			10	442.25
23/05/2025	15:54:54.274	1		442.45
			1	442.45
			1	442.45
23/05/2025	15:54:28.040	11		442.65
			11	442.65
			11	442.65
23/05/2025	15:54:23.164	13		442.65
			13	442.65
			13	442.65
23/05/2025	15:54:05.555	9		442.70
			9	442.70
			9	442.70
23/05/2025	15:54:05.365	50		442.25
			50	442.25
			50	442.25
23/05/2025	15:53:31.480	14		442.25
			14	442.25
			14	442.25
23/05/2025	15:53:30.237	6		442.25
			6	442.25
			6	442.25
23/05/2025	15:53:09.049	1		442.55
			1	442.55
			1	442.55
23/05/2025	15:52:35.329	1		442.60
			1	442.60
			1	442.60
23/05/2025	15:52:32.125	15		442.15
			15	442.15
			15	442.15
23/05/2025	15:52:23.437	40		442.05
			40	442.05
			40	442.05
23/05/2025	15:51:51.818	80		442.80
			80	442.80
			80	442.80
23/05/2025	15:51:41.468	10		442.35
			10	442.35
			10	442.35
23/05/2025	15:51:09.086	9		442.85
			9	442.85
			9	442.85
23/05/2025	15:50:49.070	8		442.30
			8	442.30
			8	442.30
23/05/2025	15:50:39.989	6		442.60
			6	442.60
			6	442.60
23/05/2025	15:50:03.807	1		442.70
			1	442.70
			1	442.70
23/05/2025	15:49:09.378	100		442.85
			100	442.85
			100	442.85
23/05/2025	15:49:01.485	50		442.40
			50	442.40
			50	442.40
23/05/2025	15:48:35.835	3		442.70
			3	442.70
			3	442.70
23/05/2025	15:48:06.424	4		442.05
			4	442.05
			4	442.05
23/05/2025	15:47:10.475	5		442.10
			5	442.10
			5	442.10
23/05/2025	15:47:00.484	1		442.05
			1	442.05
			1	442.05
23/05/2025	15:45:57.651	14		442.05
			14	442.05
			14	442.05
23/05/2025	15:45:41.473	2		441.75
			2	441.75
			2	441.75
23/05/2025	15:45:37.653	5		442.15
			5	442.15
			5	442.15
23/05/2025	15:45:16.481	5		442.10
			5	442.10
			5	442.10
23/05/2025	15:44:19.593	23		442.00
			23	442.00
			23	442.00
23/05/2025	15:43:37.665	9		441.70
			9	441.70
			9	441.70
23/05/2025	15:42:54.284	2		442.10
			2	442.10
			2	442.10
23/05/2025	15:42:16.485	1		442.05
			1	442.05
			1	442.05
23/05/2025	15:42:11.153	1		442.10
			1	442.10
			1	442.10
23/05/2025	15:41:11.160	9		441.85
			9	441.85
			9	441.85
23/05/2025	15:40:59.414	1		442.25
			1	442.25
			1	442.25
23/05/2025	15:39:48.077	103		442.30
			103	442.30
			103	442.30
23/05/2025	15:39:47.959	5		442.40
			5	442.40
			5	442.40
23/05/2025	15:38:59.372	30		442.80
			30	442.80
			30	442.80
23/05/2025	15:38:43.230	4		442.60
			4	442.60
			4	442.60
23/05/2025	15:38:24.314	3		442.95
			3	442.95
			3	442.95
23/05/2025	15:37:49.420	10		443.35
			10	443.35
			10	443.35
23/05/2025	15:37:25.318	30		443.05
			30	443.05
			30	443.05
23/05/2025	15:37:16.689	12		442.75
			12	442.75
			12	442.75
23/05/2025	15:36:42.215	5		443.15
			5	443.15
			5	443.15
23/05/2025	15:36:42.174	12		442.95
			12	442.95
			12	442.95
23/05/2025	15:36:33.550	33		442.50
			33	442.50
			33	442.50
23/05/2025	15:36:30.523	33		442.45
			33	442.45
			33	442.45
23/05/2025	15:36:23.525	500		442.45
			500	442.45
			500	442.45
23/05/2025	15:36:05.664	20		442.45
			20	442.45
			20	442.45
23/05/2025	15:36:01.273	3		442.00
			3	442.00
			3	442.00
23/05/2025	15:35:39.216	1		442.30
			1	442.30
			1	442.30
23/05/2025	15:34:58.837	9		441.55
			9	441.55
			9	441.55
23/05/2025	15:34:47.522	50		442.25
			50	442.25
			50	442.25
23/05/2025	15:34:41.460	158		441.55
			158	441.55
			158	441.55
23/05/2025	15:34:27.513	58		442.30
			58	442.30
			58	442.30
23/05/2025	15:33:44.584	4		441.60
			4	441.60
			4	441.60
23/05/2025	15:32:14.596	25		442.45
			25	442.45
			25	442.45
23/05/2025	15:31:55.267	5		442.45
			5	442.45
			5	442.45
23/05/2025	15:31:11.214	1		442.45
			1	442.45
			1	442.45
23/05/2025	15:31:10.745	1		442.45
			1	442.45
			1	442.45
23/05/2025	15:30:46.895	1		442.45
			1	442.45
			1	442.45
23/05/2025	15:30:24.665	1		442.45
			1	442.45
			1	442.45
23/05/2025	15:30:21.880	3		442.45
			3	442.45
			3	442.45
23/05/2025	15:30:02.816	33		442.45
			33	442.45
			33	442.45
23/05/2025	15:30:01.382	3		442.20
			3	442.20
			3	442.20
23/05/2025	15:29:25.203	1		441.95
			1	441.95
			1	441.95
23/05/2025	15:28:48.860	50		441.90
			50	441.90
			50	441.90
23/05/2025	15:28:22.562	6		442.25
			6	442.25
			6	442.25
23/05/2025	15:28:22.393	10		442.25
			10	442.25
			10	442.25

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: 1 769.00
Ask: 1 778.00
Volume: 73 740
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice