Tradegate Exchange

Berkshire Hathaway Inc.

4611

3521

458.05

Date	Time	Volume	Order Volume	Price
05/05/2025	18:27:25.747	10		458.05
			10	458.05
			10	458.05
05/05/2025	18:27:16.910	35		458.05
			35	458.05
			35	458.05
05/05/2025	18:27:07.076	26		458.05
			26	458.05
			26	458.05
05/05/2025	18:26:53.311	12		457.95
			12	457.95
			12	457.95
05/05/2025	18:26:06.183	1		457.85
			1	457.85
			1	457.85
05/05/2025	18:26:02.530	10		457.85
			10	457.85
			10	457.85
05/05/2025	18:25:46.258	10		457.95
			10	457.95
			10	457.95
05/05/2025	18:25:35.468	20		457.00
			18	457.00
			20	457.00
			2	457.00
05/05/2025	18:25:31.711	10		457.95
			5	457.95
			10	457.95
			5	457.95
05/05/2025	18:23:09.198	55		458.00
			55	458.00
			40	458.00
			10	458.00
			5	458.00
05/05/2025	18:22:55.111	3		457.35
			3	457.35
			3	457.35
05/05/2025	18:22:36.312	2		458.25
			2	458.25
			2	458.25
05/05/2025	18:22:27.715	1		458.30
			1	458.30
			1	458.30
05/05/2025	18:22:19.314	10		458.20
			10	458.20
			10	458.20
05/05/2025	18:22:10.851	40		458.20
			40	458.20
			40	458.20
05/05/2025	18:22:00.893	7		458.20
			7	458.20
			7	458.20
05/05/2025	18:21:08.409	1		457.60
			1	457.60
			1	457.60
05/05/2025	18:20:42.448	20		458.85
			20	458.85
			20	458.85
05/05/2025	18:20:26.920	10		458.80
			10	458.80
			10	458.80
05/05/2025	18:20:24.074	8		458.00
			8	458.00
			8	458.00
05/05/2025	18:19:54.328	2		458.85
			2	458.85
			2	458.85
05/05/2025	18:19:50.265	1		458.85
			1	458.85
			1	458.85
05/05/2025	18:19:43.369	4		458.75
			4	458.75
			4	458.75
05/05/2025	18:19:24.030	4		458.75
			4	458.75
			4	458.75
05/05/2025	18:19:00.785	5		458.75
			5	458.75
			5	458.75
05/05/2025	18:18:44.358	3		457.75
			3	457.75
			3	457.75
05/05/2025	18:18:43.892	5		457.75
			5	457.75
			4	457.75
			1	457.75
05/05/2025	18:18:37.773	1		458.75
			1	458.75
			1	458.75
05/05/2025	18:18:25.477	3		458.80
			3	458.80
			3	458.80
05/05/2025	18:18:24.872	2		458.80
			2	458.80
			2	458.80
05/05/2025	18:18:16.912	6		458.95
			6	458.95
			6	458.95
05/05/2025	18:17:52.406	2		458.90
			2	458.90
			2	458.90
05/05/2025	18:17:48.429	56		459.00
			56	459.00
			56	459.00
05/05/2025	18:17:44.089	10		459.15
			10	459.15
			10	459.15
05/05/2025	18:17:20.652	2		459.25
			2	459.25
			2	459.25
05/05/2025	18:17:18.088	1		459.25
			1	459.25
			1	459.25
05/05/2025	18:17:00.112	27		459.25
			27	459.25
			27	459.25
05/05/2025	18:16:54.180	20		459.25
			20	459.25
			20	459.25
05/05/2025	18:16:29.228	8		459.15
			8	459.15
			8	459.15
05/05/2025	18:16:23.768	5		459.15
			5	459.15
			5	459.15
05/05/2025	18:16:09.598	3		459.20
			3	459.20
			3	459.20
05/05/2025	18:16:01.879	1		459.10
			1	459.10
			1	459.10
05/05/2025	18:16:01.376	3		459.10
			3	459.10
			3	459.10
05/05/2025	18:15:56.526	30		459.10
			30	459.10
			30	459.10
05/05/2025	18:15:49.858	3		459.10
			3	459.10
			3	459.10
05/05/2025	18:15:47.952	44		458.50
			44	458.50
			40	458.50
			4	458.50
05/05/2025	18:15:46.007	20		459.10
			20	459.10
			20	459.10
05/05/2025	18:15:44.457	1		459.10
			1	459.10
			1	459.10
05/05/2025	18:15:07.167	6		459.35
			6	459.35
			6	459.35
05/05/2025	18:14:55.084	5		459.35
			5	459.35
			5	459.35
05/05/2025	18:14:54.240	25		459.30
			25	459.30
			25	459.30
05/05/2025	18:14:39.374	10		459.20
			10	459.20
			10	459.20
05/05/2025	18:14:36.869	11		459.20
			11	459.20
			11	459.20
05/05/2025	18:13:56.424	2		458.95
			2	458.95
			2	458.95
05/05/2025	18:13:55.455	5		458.95
			5	458.95
			5	458.95
05/05/2025	18:13:45.181	17		458.90
			17	458.90
			17	458.90
05/05/2025	18:13:28.418	30		459.30
			30	459.30
			30	459.30
05/05/2025	18:13:10.841	6		459.30
			6	459.30
			6	459.30
05/05/2025	18:13:07.739	2		459.25
			2	459.25
			2	459.25
05/05/2025	18:12:45.405	86		459.35
			86	459.35
			86	459.35
05/05/2025	18:12:32.205	17		459.30
			17	459.30
			17	459.30
05/05/2025	18:12:29.038	11		459.30
			11	459.30
			11	459.30
05/05/2025	18:12:00.448	5		458.95
			5	458.95
			5	458.95
05/05/2025	18:11:46.015	3		458.95
			3	458.95
			3	458.95
05/05/2025	18:11:40.485	1		458.95
			1	458.95
			1	458.95
05/05/2025	18:11:29.547	5		458.90
			5	458.90
			5	458.90
05/05/2025	18:11:28.401	20		458.90
			20	458.90
			20	458.90
05/05/2025	18:11:19.556	13		458.95
			13	458.95
			13	458.95
05/05/2025	18:10:31.879	5		458.35
			5	458.35
			5	458.35
05/05/2025	18:10:21.758	2		458.30
			2	458.30
			2	458.30
05/05/2025	18:10:21.590	50		458.35
			50	458.35
			50	458.35
05/05/2025	18:10:10.945	215		458.65
			215	458.65
			215	458.65
05/05/2025	18:09:46.757	2		458.65
			2	458.65
			2	458.65
05/05/2025	18:09:45.081	3		458.65
			3	458.65
			3	458.65
05/05/2025	18:09:12.233	20		459.05
			20	459.05
			20	459.05
05/05/2025	18:09:10.049	3		459.10
			3	459.10
			3	459.10
05/05/2025	18:08:22.125	10		458.00
			10	458.00
			10	458.00
05/05/2025	18:08:16.980	4		457.90
			4	457.90
			4	457.90
05/05/2025	18:08:16.852	3		458.80
			3	458.80
			3	458.80
05/05/2025	18:08:13.532	35		458.80
			35	458.80
			35	458.80
05/05/2025	18:07:57.590	50		459.05
			50	459.05
			40	459.05
			10	459.05
05/05/2025	18:07:19.863	10		458.80
			10	458.80
			10	458.80
05/05/2025	18:07:17.643	12		457.95
			12	457.95
			7	457.95
			5	457.95
05/05/2025	18:07:02.784	100		458.05
			21	458.05
			100	458.05
			79	458.05
05/05/2025	18:06:51.452	12		458.85
			12	458.85
			12	458.85
05/05/2025	18:06:49.262	2		458.85
			2	458.85
			2	458.85
05/05/2025	18:06:28.869	20		458.95
			20	458.95
			20	458.95
05/05/2025	18:05:57.933	11		459.25
			11	459.25
			11	459.25
05/05/2025	18:05:50.807	8		459.25
			8	459.25
			8	459.25
05/05/2025	18:05:42.448	2		459.00
			2	459.00
			2	459.00
05/05/2025	18:05:32.178	10		459.00
			10	459.00
			10	459.00
05/05/2025	18:05:17.399	10		459.25
			10	459.25
			10	459.25
05/05/2025	18:05:06.951	20		459.75
			20	459.75
			20	459.75
05/05/2025	18:05:06.809	75		459.00
			75	459.00
			75	459.00
05/05/2025	18:05:00.668	1		459.75
			1	459.75
			1	459.75
05/05/2025	18:04:19.981	4		459.50
			4	459.50
			4	459.50
05/05/2025	18:04:05.679	6		459.35
			6	459.35
			6	459.35
05/05/2025	18:03:54.371	13		459.60
			13	459.60
			13	459.60
05/05/2025	18:03:47.090	5		458.85
			5	458.85
			5	458.85
05/05/2025	18:03:46.862	60		459.60
			60	459.60
			60	459.60
05/05/2025	18:03:39.423	8		459.65
			8	459.65
			8	459.65
05/05/2025	18:03:23.188	4		459.45
			4	459.45
			4	459.45
05/05/2025	18:03:19.692	10		459.45
			10	459.45
			10	459.45
05/05/2025	18:02:56.997	10		459.45
			10	459.45
			10	459.45
05/05/2025	18:02:19.425	5		459.50
			5	459.50
			5	459.50
05/05/2025	18:02:11.956	3		459.25
			3	459.25
			3	459.25
05/05/2025	18:02:02.795	6		459.25
			6	459.25
			6	459.25
05/05/2025	18:02:00.703	3		459.25
			3	459.25
			3	459.25
05/05/2025	18:01:54.915	3		459.25
			3	459.25
			3	459.25
05/05/2025	18:01:45.267	42		458.60
			42	458.60
			39	458.60
			3	458.60
05/05/2025	18:01:40.561	15		459.45
			15	459.45
			13	459.45
			2	459.45
05/05/2025	18:01:29.870	15		459.30
			15	459.30
			15	459.30
05/05/2025	18:01:25.337	4		459.30
			4	459.30
			4	459.30
05/05/2025	18:01:14.493	3		459.25
			3	459.25
			3	459.25
05/05/2025	18:01:06.489	3		459.30
			3	459.30
			3	459.30
05/05/2025	18:00:54.616	65		459.10
			65	459.10
			65	459.10
05/05/2025	18:00:49.329	10		458.85
			10	458.85
			10	458.85
05/05/2025	18:00:46.567	6		458.85
			6	458.85
			6	458.85
05/05/2025	18:00:41.217	3		458.90
			3	458.90
			3	458.90
05/05/2025	18:00:38.674	11		459.05
			11	459.05
			11	459.05
05/05/2025	18:00:38.489	4		458.90
			4	458.90
			4	458.90
05/05/2025	18:00:23.691	1		457.95
			1	457.95
			1	457.95
05/05/2025	18:00:04.726	2		459.00
			2	459.00
			2	459.00
05/05/2025	17:59:56.614	5		459.05
			5	459.05
			5	459.05
05/05/2025	17:59:26.263	10		458.90
			10	458.90
			10	458.90
05/05/2025	17:59:00.970	50		458.05
			20	458.05
			24	458.05
			50	458.05
			6	458.05
05/05/2025	17:58:46.446	5		458.80
			5	458.80
			5	458.80
05/05/2025	17:58:25.251	2		458.60
			2	458.60
			2	458.60
05/05/2025	17:58:23.348	10		458.60
			10	458.60
			10	458.60
05/05/2025	17:58:15.963	100		458.35
			100	458.35
			100	458.35
05/05/2025	17:58:09.821	109		458.40
			109	458.40
			109	458.40
05/05/2025	17:57:41.536	1		458.50
			1	458.50
			1	458.50
05/05/2025	17:57:32.422	50		458.75
			50	458.75
			50	458.75
05/05/2025	17:57:19.010	7		459.05
			7	459.05
			7	459.05
05/05/2025	17:56:55.641	22		458.95
			22	458.95
			22	458.95
05/05/2025	17:56:41.089	10		458.90
			10	458.90
			10	458.90
05/05/2025	17:56:29.245	10		459.15
			10	459.15
			10	459.15
05/05/2025	17:56:25.831	1		459.15
			1	459.15
			1	459.15
05/05/2025	17:56:12.864	15		459.35
			15	459.35
			15	459.35
05/05/2025	17:56:12.720	1		459.35
			1	459.35
			1	459.35
05/05/2025	17:56:12.474	10		459.35
			10	459.35
			10	459.35
05/05/2025	17:56:03.286	30		459.45
			30	459.45
			30	459.45
05/05/2025	17:55:34.031	6		459.35
			6	459.35
			6	459.35
05/05/2025	17:55:10.189	30		459.45
			30	459.45
			30	459.45
05/05/2025	17:55:09.783	10		459.95
			10	459.95
			10	459.95
05/05/2025	17:54:48.807	7		459.45
			7	459.45
			7	459.45
05/05/2025	17:54:37.694	37		458.90
			15	458.90
			37	458.90
			22	458.90
05/05/2025	17:54:31.420	9		459.55
			9	459.55
			9	459.55
05/05/2025	17:54:22.628	2		459.45
			2	459.45
			2	459.45
05/05/2025	17:54:06.812	1		459.40
			1	459.40
			1	459.40
05/05/2025	17:53:56.906	3		459.40
			3	459.40
			3	459.40
05/05/2025	17:53:15.675	5		458.45
			4	458.45
			5	458.45
			1	458.45
05/05/2025	17:53:09.881	5		459.25
			5	459.25
			5	459.25
05/05/2025	17:52:28.991	1		459.15
			1	459.15
			1	459.15
05/05/2025	17:52:12.283	2		459.00
			2	459.00
			2	459.00
05/05/2025	17:51:45.208	2		458.85
			2	458.85
			2	458.85
05/05/2025	17:51:45.028	6		458.90
			6	458.90
			6	458.90
05/05/2025	17:51:33.987	47		459.15
			10	459.15
			47	459.15
			37	459.15
05/05/2025	17:50:59.967	3		458.50
			3	458.50
			3	458.50
05/05/2025	17:50:56.947	10		458.90
			10	458.90
			10	458.90
05/05/2025	17:50:52.920	22		458.90
			22	458.90
			22	458.90
05/05/2025	17:50:14.398	21		458.65
			21	458.65
			21	458.65
05/05/2025	17:50:00.376	4		458.45
			4	458.45
			4	458.45
05/05/2025	17:49:58.462	27		458.55
			27	458.55
			27	458.55
05/05/2025	17:49:55.913	15		458.55
			15	458.55
			15	458.55
05/05/2025	17:49:49.851	20		458.55
			20	458.55
			20	458.55
05/05/2025	17:49:46.740	4		458.55
			4	458.55
			4	458.55
05/05/2025	17:48:59.468	21		458.50
			21	458.50
			21	458.50
05/05/2025	17:48:51.231	2		458.30
			2	458.30
			2	458.30
05/05/2025	17:48:44.849	3		458.30
			3	458.30
			3	458.30
05/05/2025	17:48:38.462	43		458.40
			43	458.40
			43	458.40
05/05/2025	17:48:33.471	1		458.20
			1	458.20
			1	458.20
05/05/2025	17:48:13.166	1		457.45
			1	457.45
			1	457.45
05/05/2025	17:48:07.807	200		458.25
			200	458.25
			200	458.25
05/05/2025	17:48:05.352	2		458.25
			1	458.25
			2	458.25
			1	458.25
05/05/2025	17:47:08.159	2		457.95
			2	457.95
			2	457.95
05/05/2025	17:47:05.011	20		457.95
			20	457.95
			20	457.95
05/05/2025	17:46:55.357	60		457.95
			60	457.95
			60	457.95
05/05/2025	17:46:51.756	110		457.90
			110	457.90
			110	457.90
05/05/2025	17:46:44.939	2		457.90
			2	457.90
			2	457.90
05/05/2025	17:46:41.617	5		457.90
			5	457.90
			5	457.90
05/05/2025	17:45:58.981	2		457.60
			2	457.60
			2	457.60
05/05/2025	17:45:38.533	20		457.65
			20	457.65
			18	457.65
			2	457.65
05/05/2025	17:45:29.110	2		457.60
			2	457.60
			2	457.60
05/05/2025	17:45:27.399	2		457.65
			2	457.65
			2	457.65
05/05/2025	17:45:25.711	4		457.65
			4	457.65
			4	457.65
05/05/2025	17:45:23.034	50		457.65
			50	457.65
			13	457.65
			37	457.65
05/05/2025	17:45:22.791	5		457.65
			5	457.65
			5	457.65
05/05/2025	17:45:12.531	4		457.65
			4	457.65
			4	457.65
05/05/2025	17:45:05.479	1		456.70
			1	456.70
			1	456.70
05/05/2025	17:44:50.885	12		457.40
			12	457.40
			12	457.40
05/05/2025	17:44:48.180	22		457.20
			2	457.20
			20	457.20
			22	457.20
05/05/2025	17:44:36.528	2		457.35
			2	457.35
			2	457.35
05/05/2025	17:44:03.954	20		457.35
			20	457.35
			20	457.35
05/05/2025	17:43:20.443	1		457.10
			1	457.10
			1	457.10
05/05/2025	17:43:00.882	20		456.90
			20	456.90
			20	456.90
05/05/2025	17:42:56.856	27		456.90
			27	456.90
			27	456.90
05/05/2025	17:42:49.158	30		456.65
			30	456.65
			30	456.65
05/05/2025	17:42:49.027	12		455.70
			12	455.70
			12	455.70
05/05/2025	17:42:46.347	10		456.65
			10	456.65
			10	456.65
05/05/2025	17:42:37.304	9		456.45
			9	456.45
			9	456.45
05/05/2025	17:42:30.311	100		456.45
			100	456.45
			100	456.45
05/05/2025	17:42:29.020	5		456.45
			5	456.45
			5	456.45
05/05/2025	17:42:27.778	10		456.45
			10	456.45
			10	456.45
05/05/2025	17:42:16.338	30		456.40
			30	456.40
			30	456.40
05/05/2025	17:42:09.183	30		456.70
			30	456.70
			30	456.70
05/05/2025	17:41:36.219	2		456.80
			2	456.80
			2	456.80
05/05/2025	17:41:30.868	20		456.80
			20	456.80
			20	456.80
05/05/2025	17:41:25.815	20		456.75
			20	456.75
			20	456.75
05/05/2025	17:41:16.283	30		456.75
			30	456.75
			30	456.75
05/05/2025	17:41:08.514	5		456.00
			5	456.00
			3	456.00
			2	456.00
05/05/2025	17:41:04.652	22		456.85
			22	456.85
			22	456.85
05/05/2025	17:40:48.421	2		456.60
			2	456.60
			2	456.60
05/05/2025	17:40:01.974	50		455.20
			24	455.20
			15	455.20
			11	455.20
			50	455.20
05/05/2025	17:40:01.883	22		456.05
			22	456.05
			22	456.05
05/05/2025	17:39:54.100	6		456.10
			6	456.10
			6	456.10
05/05/2025	17:39:52.797	10		456.10
			10	456.10
			10	456.10
05/05/2025	17:39:41.094	65		455.95
			65	455.95
			65	455.95
05/05/2025	17:39:37.176	4		456.00
			4	456.00
			4	456.00
05/05/2025	17:39:35.025	3		456.00
			3	456.00
			3	456.00
05/05/2025	17:39:31.420	4		455.95
			4	455.95
			4	455.95
05/05/2025	17:39:19.035	10		456.00
			10	456.00
			10	456.00
05/05/2025	17:39:18.151	34		456.00
			34	456.00
			34	456.00
05/05/2025	17:39:17.343	34		456.00
			34	456.00
			34	456.00
05/05/2025	17:38:55.973	150		455.25
			150	455.25
			150	455.25
05/05/2025	17:38:53.524	2		455.95
			2	455.95
			2	455.95
05/05/2025	17:38:36.963	1		455.90
			1	455.90
			1	455.90
05/05/2025	17:38:34.741	2		455.90
			2	455.90
			2	455.90
05/05/2025	17:38:21.522	2		455.90
			2	455.90
			2	455.90
05/05/2025	17:38:20.428	8		455.90
			8	455.90
			8	455.90
05/05/2025	17:38:14.313	1		455.95
			1	455.95
			1	455.95
05/05/2025	17:38:10.188	5		455.95
			5	455.95
			5	455.95
05/05/2025	17:37:56.090	50		456.15
			50	456.15
			50	456.15
05/05/2025	17:37:54.337	110		455.25
			110	455.25
			97	455.25
			2	455.25
			10	455.25
			1	455.25
05/05/2025	17:37:38.787	2		456.00
			2	456.00
			2	456.00
05/05/2025	17:37:33.835	21		456.00
			21	456.00
			21	456.00
05/05/2025	17:37:31.350	2		456.00
			2	456.00
			2	456.00
05/05/2025	17:37:30.035	2		456.00
			2	456.00
			2	456.00
05/05/2025	17:37:20.334	22		456.05
			22	456.05
			22	456.05
05/05/2025	17:37:15.105	20		456.10
			20	456.10
			20	456.10
05/05/2025	17:37:04.161	18		456.25
			18	456.25
			18	456.25
05/05/2025	17:36:59.209	2		456.30
			2	456.30
			2	456.30
05/05/2025	17:36:57.024	10		456.30
			10	456.30
			10	456.30
05/05/2025	17:36:48.126	15		456.30
			15	456.30
			15	456.30
05/05/2025	17:36:48.040	5		456.30
			5	456.30
			5	456.30
05/05/2025	17:36:46.417	22		456.30
			22	456.30
			22	456.30
05/05/2025	17:36:38.486	1		456.50
			1	456.50
			1	456.50
05/05/2025	17:36:24.143	4		456.50
			4	456.50
			4	456.50
05/05/2025	17:36:21.231	2		456.50
			2	456.50
			2	456.50
05/05/2025	17:36:14.366	22		456.50
			22	456.50
			22	456.50
05/05/2025	17:36:09.497	10		456.45
			10	456.45
			10	456.45
05/05/2025	17:36:09.103	6		456.60
			6	456.60
			6	456.60
05/05/2025	17:35:50.016	10		456.70
			10	456.70
			10	456.70
05/05/2025	17:35:40.885	3		456.55
			3	456.55
			3	456.55
05/05/2025	17:35:30.142	5		456.65
			5	456.65
			5	456.65
05/05/2025	17:35:28.837	20		456.65
			20	456.65
			20	456.65
05/05/2025	17:35:14.684	1		456.60
			1	456.60
			1	456.60
05/05/2025	17:35:04.633	3		456.60
			3	456.60
			3	456.60
05/05/2025	17:35:02.374	3		456.65
			3	456.65
			3	456.65
05/05/2025	17:34:58.134	22		455.70
			4	455.70
			18	455.70
			22	455.70
05/05/2025	17:34:54.900	2		456.65
			2	456.65
			2	456.65
05/05/2025	17:34:54.307	10		455.65
			10	455.65
			10	455.65
05/05/2025	17:34:52.445	42		456.60
			42	456.60
			42	456.60
05/05/2025	17:34:50.699	4		456.65
			4	456.65
			4	456.65
05/05/2025	17:34:37.747	10		456.55
			10	456.55
			10	456.55
05/05/2025	17:34:29.244	35		456.65
			35	456.65
			35	456.65
05/05/2025	17:34:24.530	2		457.00
			2	457.00
			2	457.00
05/05/2025	17:34:04.039	7		457.20
			7	457.20
			7	457.20
05/05/2025	17:34:03.800	1		457.35
			1	457.35
			1	457.35
05/05/2025	17:33:53.510	20		457.45
			20	457.45
			20	457.45
05/05/2025	17:33:42.900	5		457.50
			5	457.50
			5	457.50
05/05/2025	17:33:23.219	30		457.05
			30	457.05
			30	457.05
05/05/2025	17:33:22.088	65		457.00
			65	457.00
			65	457.00
05/05/2025	17:33:08.422	5		456.80
			5	456.80
			5	456.80
05/05/2025	17:33:06.803	1		456.80
			1	456.80
			1	456.80
05/05/2025	17:32:59.229	22		456.75
			22	456.75
			22	456.75
05/05/2025	17:32:51.195	4		456.60
			4	456.60
			4	456.60
05/05/2025	17:32:39.404	6		456.45
			6	456.45
			6	456.45
05/05/2025	17:32:31.045	3		456.40
			3	456.40
			3	456.40
05/05/2025	17:32:23.615	2		456.45
			2	456.45
			2	456.45
05/05/2025	17:32:21.553	1		456.45
			1	456.45
			1	456.45
05/05/2025	17:32:19.618	2		456.45
			2	456.45
			2	456.45
05/05/2025	17:32:01.499	3		456.25
			3	456.25
			3	456.25
05/05/2025	17:31:44.566	10		456.40
			10	456.40
			10	456.40
05/05/2025	17:31:33.420	40		456.65
			40	456.65
			40	456.65
05/05/2025	17:31:27.467	150		456.00
			147	456.00
			3	456.00
			150	456.00
05/05/2025	17:31:19.845	2		456.65
			2	456.65
			2	456.65
05/05/2025	17:31:14.391	3		456.70
			3	456.70
			3	456.70
05/05/2025	17:30:57.966	2		456.00
			2	456.00
			2	456.00
05/05/2025	17:30:56.998	3		456.70
			3	456.70
			3	456.70
05/05/2025	17:30:46.282	12		456.70
			12	456.70
			12	456.70
05/05/2025	17:30:43.567	3		456.60
			3	456.60
			3	456.60
05/05/2025	17:30:42.601	20		456.60
			20	456.60
			20	456.60
05/05/2025	17:30:32.549	20		456.45
			20	456.45
			20	456.45
05/05/2025	17:30:19.023	1		455.90
			1	455.90
			1	455.90
05/05/2025	17:30:10.293	2		455.85
			2	455.85
			2	455.85
05/05/2025	17:30:05.737	2		455.90
			2	455.90
			2	455.90
05/05/2025	17:29:59.235	10		455.90
			10	455.90
			10	455.90
05/05/2025	17:29:58.197	3		455.85
			3	455.85
			3	455.85
05/05/2025	17:29:50.459	5		455.90
			5	455.90
			5	455.90
05/05/2025	17:29:49.444	50		455.90
			50	455.90
			50	455.90
05/05/2025	17:29:48.692	116		455.80
			116	455.80
			116	455.80
05/05/2025	17:29:39.261	50		455.80
			50	455.80
			50	455.80
05/05/2025	17:29:34.625	3		455.80
			3	455.80
			3	455.80
05/05/2025	17:29:34.297	44		455.80
			44	455.80
			44	455.80
05/05/2025	17:29:27.478	10		455.65
			10	455.65
			10	455.65
05/05/2025	17:29:06.856	10		455.50
			10	455.50
			10	455.50
05/05/2025	17:29:01.828	50		455.20
			50	455.20
			50	455.20
05/05/2025	17:28:53.137	13		455.40
			13	455.40
			13	455.40
05/05/2025	17:28:40.531	28		455.15
			8	455.15
			20	455.15
			28	455.15
05/05/2025	17:28:21.881	20		455.15
			20	455.15
			20	455.15
05/05/2025	17:28:21.771	40		455.15
			40	455.15
			40	455.15
05/05/2025	17:27:58.509	1		454.95
			1	454.95
			1	454.95
05/05/2025	17:27:56.397	3		455.00
			3	455.00
			3	455.00
05/05/2025	17:27:46.447	6		454.90
			6	454.90
			6	454.90
05/05/2025	17:27:35.947	150		454.95
			150	454.95
			150	454.95
05/05/2025	17:27:35.625	10		455.10
			10	455.10
			10	455.10
05/05/2025	17:27:22.695	10		455.15
			10	455.15
			10	455.15
05/05/2025	17:27:14.935	23		455.00
			23	455.00
			23	455.00
05/05/2025	17:27:06.838	2		455.15
			2	455.15
			2	455.15
05/05/2025	17:27:04.524	20		455.15
			20	455.15
			20	455.15
05/05/2025	17:27:03.416	20		455.15
			20	455.15
			20	455.15
05/05/2025	17:26:44.010	5		454.95
			5	454.95
			5	454.95
05/05/2025	17:26:37.989	3		454.95
			3	454.95
			3	454.95

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: 1 630.00
Ask: 1 632.50
Volume: 113 934
+4.51%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 18:28:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice