Tradegate Exchange

Berkshire Hathaway Inc.

1010

863

401.45

Date	Time	Volume	Order Volume	Price
05/08/2025	16:30:56.303	5		401.45
			5	401.45
			5	401.45
05/08/2025	16:30:22.686	10		401.25
			10	401.25
			10	401.25
05/08/2025	16:29:08.241	5		401.40
			5	401.40
			5	401.40
05/08/2025	16:28:52.363	13		401.30
			13	401.30
			13	401.30
05/08/2025	16:26:19.489	1		401.20
			1	401.20
			1	401.20
05/08/2025	16:25:14.886	2		401.10
			2	401.10
			2	401.10
05/08/2025	16:25:07.593	3		401.05
			3	401.05
			3	401.05
05/08/2025	16:24:34.439	10		400.80
			10	400.80
			10	400.80
05/08/2025	16:24:13.413	1		401.35
			1	401.35
			1	401.35
05/08/2025	16:23:54.166	30		401.40
			30	401.40
			30	401.40
05/08/2025	16:23:51.943	2		401.40
			2	401.40
			2	401.40
05/08/2025	16:23:45.937	50		401.05
			50	401.05
			50	401.05
05/08/2025	16:23:16.161	1		401.75
			1	401.75
			1	401.75
05/08/2025	16:21:58.674	10		401.90
			10	401.90
			10	401.90
05/08/2025	16:21:58.098	118		401.80
			118	401.80
			118	401.80
05/08/2025	16:21:42.799	50		401.70
			50	401.70
			50	401.70
05/08/2025	16:20:39.437	2		401.85
			2	401.85
			2	401.85
05/08/2025	16:20:15.331	30		401.60
			30	401.60
			30	401.60
05/08/2025	16:19:04.135	100		401.50
			100	401.50
			100	401.50
05/08/2025	16:18:47.313	5		401.30
			5	401.30
			5	401.30
05/08/2025	16:17:56.969	10		401.45
			10	401.45
			10	401.45
05/08/2025	16:17:01.672	18		401.20
			18	401.20
			18	401.20
05/08/2025	16:16:12.910	15		401.05
			15	401.05
			15	401.05
05/08/2025	16:15:23.319	5		401.05
			5	401.05
			5	401.05
05/08/2025	16:15:05.057	120		401.25
			120	401.25
			120	401.25
05/08/2025	16:13:21.391	1		400.70
			1	400.70
			1	400.70
05/08/2025	16:12:47.214	63		400.60
			63	400.60
			63	400.60
05/08/2025	16:09:27.432	30		399.95
			30	399.95
			30	399.95
05/08/2025	16:07:37.458	25		400.55
			25	400.55
			25	400.55
05/08/2025	16:07:16.511	50		400.15
			50	400.15
			50	400.15
05/08/2025	16:06:45.820	5		400.20
			5	400.20
			5	400.20
05/08/2025	16:06:44.263	25		400.20
			25	400.20
			25	400.20
05/08/2025	16:04:42.260	20		401.40
			20	401.40
			20	401.40
05/08/2025	16:04:19.777	2		401.70
			2	401.70
			2	401.70
05/08/2025	16:03:50.251	3		401.70
			3	401.70
			3	401.70
05/08/2025	16:03:03.864	40		400.95
			40	400.95
			40	400.95
05/08/2025	16:01:25.672	20		400.45
			20	400.45
			20	400.45
05/08/2025	16:00:27.465	122		400.75
			122	400.75
			122	400.75
05/08/2025	16:00:17.402	13		400.50
			13	400.50
			13	400.50
05/08/2025	16:00:06.583	30		400.85
			30	400.85
			30	400.85
05/08/2025	16:00:06.274	10		401.00
			10	401.00
			10	401.00
05/08/2025	16:00:02.374	4		401.15
			4	401.15
			4	401.15
05/08/2025	15:59:53.045	4		401.25
			4	401.25
			4	401.25
05/08/2025	15:59:31.387	8		401.30
			8	401.30
			8	401.30
05/08/2025	15:56:36.961	12		401.25
			12	401.25
			12	401.25
05/08/2025	15:55:08.704	50		400.90
			50	400.90
			50	400.90
05/08/2025	15:54:36.089	2		400.85
			2	400.85
			2	400.85
05/08/2025	15:54:13.525	12		401.20
			12	401.20
			12	401.20
05/08/2025	15:54:12.808	14		400.80
			14	400.80
			14	400.80
05/08/2025	15:53:03.419	14		400.75
			14	400.75
			14	400.75
05/08/2025	15:52:54.086	297		401.15
			4	401.15
			289	401.15
			4	401.15
			297	401.15
05/08/2025	15:52:42.012	13		400.95
			13	400.95
			13	400.95
05/08/2025	15:52:11.944	1		400.90
			1	400.90
			1	400.90
05/08/2025	15:51:48.526	500		400.35
			500	400.35
			500	400.35
05/08/2025	15:51:46.467	23		400.05
			23	400.05
			23	400.05
05/08/2025	15:51:36.929	1		400.05
			1	400.05
			1	400.05
05/08/2025	15:51:04.846	5		400.05
			5	400.05
			5	400.05
05/08/2025	15:49:19.697	10		399.95
			10	399.95
			10	399.95
05/08/2025	15:49:03.146	5		399.70
			5	399.70
			5	399.70
05/08/2025	15:47:29.146	50		400.10
			50	400.10
			50	400.10
05/08/2025	15:46:43.485	10		400.05
			10	400.05
			10	400.05
05/08/2025	15:45:33.356	5		400.30
			5	400.30
			5	400.30
05/08/2025	15:45:11.444	25		399.60
			25	399.60
			25	399.60
05/08/2025	15:44:52.391	50		399.30
			50	399.30
			50	399.30
05/08/2025	15:44:49.040	3		399.40
			3	399.40
			3	399.40
05/08/2025	15:44:46.584	125		399.90
			125	399.90
			125	399.90
05/08/2025	15:44:34.859	1		399.95
			1	399.95
			1	399.95
05/08/2025	15:44:19.383	4		399.95
			4	399.95
			4	399.95
05/08/2025	15:43:30.422	23		399.60
			23	399.60
			23	399.60
05/08/2025	15:42:55.450	2		399.65
			2	399.65
			2	399.65
05/08/2025	15:41:49.708	5		400.45
			5	400.45
			5	400.45
05/08/2025	15:41:18.073	6		400.30
			6	400.30
			6	400.30
05/08/2025	15:40:04.401	1		400.20
			1	400.20
			1	400.20
05/08/2025	15:39:39.339	5		400.40
			5	400.40
			5	400.40
05/08/2025	15:38:28.578	3		400.60
			3	400.60
			3	400.60
05/08/2025	15:38:20.680	5		400.65
			5	400.65
			5	400.65
05/08/2025	15:36:52.830	112		400.80
			112	400.80
			112	400.80
05/08/2025	15:36:31.377	20		401.30
			20	401.30
			20	401.30
05/08/2025	15:36:13.269	15		401.30
			15	401.30
			15	401.30
05/08/2025	15:36:09.671	8		401.05
			8	401.05
			8	401.05
05/08/2025	15:36:05.615	1		401.50
			1	401.50
			1	401.50
05/08/2025	15:35:52.438	1		401.50
			1	401.50
			1	401.50
05/08/2025	15:35:31.711	5		401.45
			5	401.45
			5	401.45
05/08/2025	15:35:26.993	15		401.45
			15	401.45
			15	401.45
05/08/2025	15:35:12.084	25		401.50
			25	401.50
			25	401.50
05/08/2025	15:34:31.580	20		401.50
			20	401.50
			20	401.50
05/08/2025	15:33:10.262	23		400.75
			23	400.75
			23	400.75
05/08/2025	15:32:51.457	10		401.45
			10	401.45
			10	401.45
05/08/2025	15:32:42.028	97		401.00
			97	401.00
			97	401.00
05/08/2025	15:32:17.961	1		400.80
			1	400.80
			1	400.80
05/08/2025	15:31:52.813	5		400.60
			5	400.60
			5	400.60
05/08/2025	15:31:47.411	53		400.50
			50	400.50
			3	400.50
			53	400.50
05/08/2025	15:31:25.412	19		400.45
			6	400.45
			13	400.45
			9	400.45
			10	400.45
05/08/2025	15:31:20.929	465		400.00
			14	400.00
			20	400.00
			3	400.00
			6	400.00
			164	400.00
			110	400.00
			1	400.00
			465	400.00
			13	400.00
			15	400.00
			100	400.00
			19	400.00
05/08/2025	15:30:26.338	40		398.90
			40	398.90
			40	398.90
05/08/2025	15:30:21.317	45		398.00
			45	398.00
			25	398.00
			20	398.00
05/08/2025	15:30:15.498	5		398.00
			5	398.00
			3	398.00
			2	398.00
05/08/2025	15:27:37.660	2		398.05
			2	398.05
			2	398.05
05/08/2025	15:25:46.314	25		398.10
			25	398.10
			25	398.10
05/08/2025	15:25:26.473	9		398.45
			9	398.45
			9	398.45
05/08/2025	15:24:33.546	13		398.50
			13	398.50
			13	398.50
05/08/2025	15:23:05.989	6		398.65
			6	398.65
			6	398.65
05/08/2025	15:21:14.988	12		398.75
			12	398.75
			12	398.75
05/08/2025	15:16:41.322	30		398.65
			30	398.65
			30	398.65
05/08/2025	15:15:48.616	30		398.70
			30	398.70
			30	398.70
05/08/2025	15:15:25.311	10		398.85
			10	398.85
			10	398.85
05/08/2025	15:15:21.165	40		398.85
			40	398.85
			40	398.85
05/08/2025	15:14:34.810	2		398.85
			2	398.85
			2	398.85
05/08/2025	15:13:43.475	120		398.60
			120	398.60
			120	398.60
05/08/2025	15:13:34.405	120		398.60
			120	398.60
			120	398.60
05/08/2025	15:13:15.377	70		398.50
			70	398.50
			70	398.50
05/08/2025	15:08:30.317	4		398.75
			4	398.75
			4	398.75
05/08/2025	15:07:01.942	8		398.35
			8	398.35
			8	398.35
05/08/2025	15:06:39.903	5		398.55
			5	398.55
			5	398.55
05/08/2025	15:05:07.696	10		398.65
			10	398.65
			10	398.65
05/08/2025	15:05:07.310	5		398.55
			5	398.55
			5	398.55
05/08/2025	15:03:55.146	3		398.65
			3	398.65
			3	398.65
05/08/2025	15:01:21.027	3		398.80
			3	398.80
			3	398.80
05/08/2025	15:01:01.885	1		398.65
			1	398.65
			1	398.65
05/08/2025	15:00:55.940	50		398.70
			50	398.70
			50	398.70
05/08/2025	14:59:32.428	13		398.55
			13	398.55
			13	398.55
05/08/2025	14:58:35.918	50		398.60
			50	398.60
			50	398.60
05/08/2025	14:58:03.963	7		398.85
			7	398.85
			7	398.85
05/08/2025	14:57:59.571	5		398.85
			5	398.85
			5	398.85
05/08/2025	14:57:51.632	23		398.55
			23	398.55
			23	398.55
05/08/2025	14:56:31.651	120		398.55
			120	398.55
			120	398.55
05/08/2025	14:56:22.113	10		398.55
			10	398.55
			10	398.55
05/08/2025	14:56:21.294	35		398.60
			35	398.60
			35	398.60
05/08/2025	14:56:13.815	25		398.45
			25	398.45
			25	398.45
05/08/2025	14:54:31.370	10		398.40
			10	398.40
			10	398.40
05/08/2025	14:54:23.136	10		398.55
			10	398.55
			10	398.55
05/08/2025	14:52:48.217	22		398.55
			22	398.55
			22	398.55
05/08/2025	14:51:42.999	50		398.45
			50	398.45
			50	398.45
05/08/2025	14:51:18.500	5		398.55
			5	398.55
			5	398.55
05/08/2025	14:50:48.611	50		398.25
			50	398.25
			50	398.25
05/08/2025	14:50:34.338	100		398.35
			100	398.35
			100	398.35
05/08/2025	14:49:26.644	36		398.20
			36	398.20
			36	398.20
05/08/2025	14:47:55.756	8		398.40
			8	398.40
			8	398.40
05/08/2025	14:46:52.869	6		398.35
			6	398.35
			6	398.35
05/08/2025	14:46:28.506	50		398.35
			50	398.35
			50	398.35
05/08/2025	14:44:16.187	10		398.05
			10	398.05
			10	398.05
05/08/2025	14:43:42.793	13		398.30
			13	398.30
			13	398.30
05/08/2025	14:43:15.504	3		398.35
			3	398.35
			3	398.35
05/08/2025	14:41:16.959	10		398.35
			10	398.35
			10	398.35
05/08/2025	14:40:40.259	95		398.35
			95	398.35
			95	398.35
05/08/2025	14:40:00.018	1		398.40
			1	398.40
			1	398.40
05/08/2025	14:39:23.357	2		398.55
			2	398.55
			2	398.55
05/08/2025	14:38:45.518	6		398.30
			6	398.30
			6	398.30
05/08/2025	14:38:32.491	25		398.30
			25	398.30
			25	398.30
05/08/2025	14:36:29.143	15		398.20
			15	398.20
			15	398.20
05/08/2025	14:35:32.049	5		398.55
			5	398.55
			5	398.55
05/08/2025	14:34:54.885	50		398.35
			50	398.35
			50	398.35
05/08/2025	14:34:19.480	13		398.30
			13	398.30
			13	398.30
05/08/2025	14:33:51.517	3		398.30
			3	398.30
			3	398.30
05/08/2025	14:33:29.892	100		398.30
			100	398.30
			100	398.30
05/08/2025	14:33:25.295	20		398.30
			20	398.30
			20	398.30
05/08/2025	14:32:22.188	48		398.25
			48	398.25
			48	398.25
05/08/2025	14:31:40.215	10		398.35
			10	398.35
			10	398.35
05/08/2025	14:30:18.081	3		398.20
			3	398.20
			3	398.20
05/08/2025	14:29:52.809	1		398.45
			1	398.45
			1	398.45
05/08/2025	14:29:37.824	1		398.45
			1	398.45
			1	398.45
05/08/2025	14:28:12.346	3		398.45
			3	398.45
			3	398.45
05/08/2025	14:28:02.024	20		398.10
			20	398.10
			20	398.10
05/08/2025	14:27:17.424	1		398.40
			1	398.40
			1	398.40
05/08/2025	14:26:14.678	2		398.35
			2	398.35
			2	398.35
05/08/2025	14:25:53.858	5		398.45
			5	398.45
			5	398.45
05/08/2025	14:24:46.461	1		398.55
			1	398.55
			1	398.55
05/08/2025	14:24:21.090	25		398.20
			25	398.20
			25	398.20
05/08/2025	14:24:12.434	12		398.50
			12	398.50
			12	398.50
05/08/2025	14:23:52.076	2		398.05
			2	398.05
			2	398.05
05/08/2025	14:22:43.140	30		398.50
			30	398.50
			30	398.50
05/08/2025	14:20:48.506	5		398.35
			5	398.35
			5	398.35
05/08/2025	14:20:26.606	2		398.35
			2	398.35
			2	398.35
05/08/2025	14:19:16.289	7		398.55
			7	398.55
			7	398.55
05/08/2025	14:18:22.748	25		398.75
			25	398.75
			25	398.75
05/08/2025	14:18:22.577	100		398.75
			100	398.75
			100	398.75
05/08/2025	14:18:22.369	100		398.75
			100	398.75
			100	398.75
05/08/2025	14:18:02.308	100		398.65
			100	398.65
			100	398.65
05/08/2025	14:17:36.927	6		398.70
			6	398.70
			6	398.70
05/08/2025	14:16:03.943	4		398.60
			4	398.60
			4	398.60
05/08/2025	14:15:08.845	12		398.50
			12	398.50
			12	398.50
05/08/2025	14:11:31.826	3		398.30
			3	398.30
			3	398.30
05/08/2025	14:11:29.975	45		398.40
			45	398.40
			45	398.40
05/08/2025	14:10:06.135	10		398.10
			10	398.10
			10	398.10
05/08/2025	14:08:28.667	30		398.35
			30	398.35
			30	398.35
05/08/2025	14:05:02.357	3		398.55
			3	398.55
			3	398.55
05/08/2025	14:03:56.317	35		398.30
			35	398.30
			35	398.30
05/08/2025	14:03:29.198	25		398.15
			25	398.15
			25	398.15
05/08/2025	14:01:37.041	1		398.45
			1	398.45
			1	398.45
05/08/2025	13:58:37.071	10		398.05
			10	398.05
			10	398.05
05/08/2025	13:58:36.907	13		398.05
			13	398.05
			13	398.05
05/08/2025	13:58:20.042	13		398.05
			13	398.05
			13	398.05
05/08/2025	13:56:47.700	4		398.30
			4	398.30
			4	398.30
05/08/2025	13:55:43.040	4		398.35
			4	398.35
			4	398.35
05/08/2025	13:54:22.995	4		398.30
			4	398.30
			4	398.30
05/08/2025	13:54:16.192	5		398.35
			5	398.35
			5	398.35
05/08/2025	13:53:03.511	37		398.60
			37	398.60
			37	398.60
05/08/2025	13:52:29.692	15		398.30
			15	398.30
			15	398.30
05/08/2025	13:51:23.751	35		398.10
			35	398.10
			35	398.10
05/08/2025	13:51:17.890	100		398.05
			100	398.05
			100	398.05
05/08/2025	13:51:06.999	19		398.20
			19	398.20
			19	398.20
05/08/2025	13:50:53.166	10		398.25
			10	398.25
			10	398.25
05/08/2025	13:49:47.200	5		398.25
			5	398.25
			5	398.25
05/08/2025	13:48:48.007	1		398.40
			1	398.40
			1	398.40
05/08/2025	13:48:33.136	1		398.20
			1	398.20
			1	398.20
05/08/2025	13:48:03.309	25		398.20
			25	398.20
			25	398.20
05/08/2025	13:47:04.438	5		398.20
			5	398.20
			5	398.20
05/08/2025	13:46:37.915	5		398.25
			5	398.25
			5	398.25
05/08/2025	13:46:07.301	27		398.15
			27	398.15
			27	398.15
05/08/2025	13:45:47.844	59		398.20
			59	398.20
			59	398.20
05/08/2025	13:45:36.270	100		398.30
			100	398.30
			100	398.30
05/08/2025	13:45:32.810	80		398.50
			80	398.50
			80	398.50
05/08/2025	13:45:31.507	25		398.55
			25	398.55
			25	398.55
05/08/2025	13:44:56.979	100		398.35
			100	398.35
			100	398.35
05/08/2025	13:42:21.534	1		398.00
			1	398.00
			1	398.00
05/08/2025	13:42:15.135	20		398.10
			20	398.10
			20	398.10
05/08/2025	13:41:04.312	4		398.45
			4	398.45
			4	398.45
05/08/2025	13:40:40.131	10		398.45
			10	398.45
			10	398.45
05/08/2025	13:39:59.947	12		398.20
			12	398.20
			12	398.20
05/08/2025	13:39:52.270	40		398.50
			40	398.50
			40	398.50
05/08/2025	13:39:22.274	5		398.50
			5	398.50
			5	398.50
05/08/2025	13:39:20.422	12		398.50
			12	398.50
			12	398.50
05/08/2025	13:38:55.505	42		398.15
			42	398.15
			42	398.15
05/08/2025	13:37:36.574	25		398.55
			25	398.55
			25	398.55
05/08/2025	13:37:29.331	100		398.55
			100	398.55
			100	398.55
05/08/2025	13:31:54.699	15		398.45
			15	398.45
			15	398.45
05/08/2025	13:31:36.017	2		398.80
			2	398.80
			2	398.80
05/08/2025	13:30:55.212	4		398.80
			4	398.80
			4	398.80
05/08/2025	13:29:22.073	5		398.70
			5	398.70
			5	398.70
05/08/2025	13:29:15.713	10		398.70
			10	398.70
			10	398.70
05/08/2025	13:28:08.251	67		398.50
			67	398.50
			67	398.50
05/08/2025	13:27:55.441	5		398.70
			5	398.70
			5	398.70
05/08/2025	13:27:38.971	10		398.40
			10	398.40
			10	398.40
05/08/2025	13:26:08.206	20		398.40
			20	398.40
			20	398.40
05/08/2025	13:25:26.973	19		398.30
			19	398.30
			19	398.30
05/08/2025	13:25:14.338	3		398.60
			3	398.60
			3	398.60
05/08/2025	13:24:55.056	25		398.70
			25	398.70
			25	398.70
05/08/2025	13:22:31.035	25		398.35
			25	398.35
			25	398.35
05/08/2025	13:22:30.430	20		398.65
			20	398.65
			20	398.65
05/08/2025	13:22:27.835	1		398.65
			1	398.65
			1	398.65
05/08/2025	13:21:28.858	6		398.50
			6	398.50
			6	398.50
05/08/2025	13:21:23.153	80		398.55
			80	398.55
			80	398.55
05/08/2025	13:21:07.426	100		398.65
			100	398.65
			100	398.65
05/08/2025	13:21:04.396	10		398.55
			10	398.55
			10	398.55
05/08/2025	13:20:36.061	1		398.90
			1	398.90
			1	398.90
05/08/2025	13:20:15.904	106		398.60
			5	398.60
			64	398.60
			106	398.60
			37	398.60
05/08/2025	13:20:07.083	37		398.85
			37	398.85
			37	398.85
05/08/2025	13:20:07.017	57		398.85
			10	398.85
			47	398.85
			57	398.85
05/08/2025	13:20:05.571	10		399.05
			10	399.05
			10	399.05
05/08/2025	13:19:32.375	1		399.05
			1	399.05
			1	399.05
05/08/2025	13:17:22.884	3		399.45
			1	399.45
			3	399.45
			2	399.45
05/08/2025	13:15:22.574	300		399.05
			300	399.05
			300	399.05
05/08/2025	13:15:06.446	23		399.45
			23	399.45
			23	399.45
05/08/2025	13:14:54.652	16		399.00
			16	399.00
			16	399.00
05/08/2025	13:14:44.723	2		399.30
			2	399.30
			2	399.30
05/08/2025	13:13:57.727	10		399.40
			10	399.40
			10	399.40
05/08/2025	13:12:27.605	3		399.25
			3	399.25
			3	399.25
05/08/2025	13:11:33.076	10		399.25
			10	399.25
			10	399.25
05/08/2025	13:07:07.457	20		398.55
			20	398.55
			20	398.55
05/08/2025	13:06:24.103	5		398.50
			5	398.50
			5	398.50
05/08/2025	13:05:46.410	13		398.90
			13	398.90
			13	398.90
05/08/2025	13:05:22.319	2		398.95
			2	398.95
			2	398.95
05/08/2025	13:04:42.455	15		399.00
			15	399.00
			15	399.00
05/08/2025	13:04:40.431	15		399.05
			15	399.05
			15	399.05
05/08/2025	13:04:39.631	15		399.05
			15	399.05
			15	399.05
05/08/2025	13:04:00.060	1		399.05
			1	399.05
			1	399.05
05/08/2025	13:03:55.564	150		399.10
			150	399.10
			150	399.10
05/08/2025	13:03:38.027	30		399.20
			30	399.20
			30	399.20
05/08/2025	13:03:27.622	100		399.10
			100	399.10
			100	399.10
05/08/2025	13:02:02.946	16		399.20
			8	399.20
			16	399.20
			8	399.20
05/08/2025	13:01:27.616	2		399.05
			2	399.05
			2	399.05
05/08/2025	13:00:44.621	5		399.00
			5	399.00
			5	399.00
05/08/2025	13:00:00.487	16		399.25
			16	399.25
			16	399.25
05/08/2025	12:57:37.786	3		399.30
			3	399.30
			3	399.30
05/08/2025	12:57:21.789	20		399.25
			20	399.25
			20	399.25
05/08/2025	12:57:20.911	15		399.25
			15	399.25
			15	399.25
05/08/2025	12:56:01.232	1		399.35
			1	399.35
			1	399.35
05/08/2025	12:55:17.590	26		399.35
			26	399.35
			26	399.35
05/08/2025	12:55:08.610	7		399.35
			7	399.35
			7	399.35
05/08/2025	12:53:35.136	26		399.35
			26	399.35
			26	399.35
05/08/2025	12:53:17.715	1		399.40
			1	399.40
			1	399.40
05/08/2025	12:51:52.561	8		399.45
			8	399.45
			8	399.45
05/08/2025	12:50:59.817	10		399.45
			10	399.45
			10	399.45
05/08/2025	12:50:53.698	25		399.45
			25	399.45
			25	399.45
05/08/2025	12:50:43.121	10		399.45
			10	399.45
			10	399.45
05/08/2025	12:49:37.938	1		399.45
			1	399.45
			1	399.45
05/08/2025	12:48:19.907	20		399.40
			20	399.40
			20	399.40
05/08/2025	12:48:01.150	40		399.25
			40	399.25
			40	399.25
05/08/2025	12:47:29.115	10		399.25
			10	399.25
			10	399.25
05/08/2025	12:47:23.947	13		399.35
			13	399.35
			13	399.35
05/08/2025	12:45:33.845	30		399.35
			30	399.35
			30	399.35
05/08/2025	12:44:19.140	2		399.35
			2	399.35
			2	399.35
05/08/2025	12:43:48.337	5		399.35
			5	399.35
			5	399.35
05/08/2025	12:40:40.952	150		399.35
			150	399.35
			150	399.35
05/08/2025	12:39:17.135	5		399.40
			5	399.40
			5	399.40
05/08/2025	12:38:40.473	6		399.60
			6	399.60
			6	399.60
05/08/2025	12:37:12.881	1		399.60
			1	399.60
			1	399.60
05/08/2025	12:37:10.347	11		399.60
			11	399.60
			11	399.60
05/08/2025	12:37:10.062	30		399.30
			30	399.30
			30	399.30
05/08/2025	12:35:58.741	2		399.65
			2	399.65
			2	399.65
05/08/2025	12:35:58.168	10		399.65
			10	399.65
			10	399.65
05/08/2025	12:35:47.726	5		399.35
			5	399.35
			5	399.35
05/08/2025	12:33:42.635	13		399.80
			13	399.80
			13	399.80
05/08/2025	12:32:46.088	10		399.85
			10	399.85
			10	399.85
05/08/2025	12:31:15.588	5		399.85
			5	399.85
			5	399.85
05/08/2025	12:31:04.937	85		399.45
			35	399.45
			85	399.45
			50	399.45
05/08/2025	12:30:46.980	50		399.85
			50	399.85
			50	399.85
05/08/2025	12:30:38.776	50		399.85
			50	399.85
			50	399.85
05/08/2025	12:30:37.125	4		399.85
			4	399.85
			4	399.85
05/08/2025	12:29:16.371	50		399.85
			50	399.85
			50	399.85
05/08/2025	12:29:15.075	50		399.85
			50	399.85
			50	399.85
05/08/2025	12:28:45.531	55		399.55
			55	399.55
			55	399.55
05/08/2025	12:28:45.381	100		399.55
			100	399.55
			100	399.55
05/08/2025	12:28:45.206	110		399.55
			110	399.55
			100	399.55
			10	399.55
05/08/2025	12:27:31.284	100		399.65
			100	399.65
			100	399.65
05/08/2025	12:24:44.699	20		399.65
			20	399.65
			20	399.65
05/08/2025	12:23:42.292	4		399.75
			4	399.75
			4	399.75
05/08/2025	12:22:46.979	1		399.95
			1	399.95
			1	399.95
05/08/2025	12:22:44.789	5		399.95
			5	399.95
			5	399.95
05/08/2025	12:21:17.658	5		399.90
			5	399.90
			5	399.90
05/08/2025	12:19:48.613	3		399.85
			3	399.85
			3	399.85
05/08/2025	12:19:03.956	20		399.85
			20	399.85
			20	399.85
05/08/2025	12:18:54.350	25		399.85
			25	399.85
			25	399.85
05/08/2025	12:18:27.712	10		399.60
			10	399.60
			10	399.60
05/08/2025	12:18:11.816	7		399.55
			7	399.55
			7	399.55
05/08/2025	12:18:03.368	100		399.85
			100	399.85
			10	399.85
			90	399.85

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

Palantir Technologies Inc.

Bid: 151.58 / Ask: 151.74
Volume: 285 671
+8.90%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 16:31:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice