Tradegate Exchange

Berkshire Hathaway Inc.

1056

927

458.75

Date	Time	Volume	Order Volume	Price
07/05/2025	21:59:47.713	15		458.75
			15	458.75
			15	458.75
07/05/2025	21:58:59.872	3		458.70
			3	458.70
			3	458.70
07/05/2025	21:58:09.281	2		458.75
			2	458.75
			2	458.75
07/05/2025	21:55:10.568	10		458.00
			10	458.00
			10	458.00
07/05/2025	21:54:30.623	5		458.05
			5	458.05
			5	458.05
07/05/2025	21:52:05.474	2		457.80
			2	457.80
			2	457.80
07/05/2025	21:49:07.038	28		457.85
			28	457.85
			28	457.85
07/05/2025	21:46:50.680	5		458.20
			5	458.20
			5	458.20
07/05/2025	21:45:46.883	6		458.80
			6	458.80
			6	458.80
07/05/2025	21:42:37.895	2		458.95
			2	458.95
			2	458.95
07/05/2025	21:42:37.254	19		458.95
			19	458.95
			19	458.95
07/05/2025	21:42:25.998	19		458.95
			19	458.95
			19	458.95
07/05/2025	21:38:36.159	4		456.25
			4	456.25
			4	456.25
07/05/2025	21:32:30.387	10		457.20
			10	457.20
			10	457.20
07/05/2025	21:30:49.673	3		457.30
			3	457.30
			3	457.30
07/05/2025	21:29:13.319	10		456.05
			10	456.05
			10	456.05
07/05/2025	21:28:04.483	237		457.00
			237	457.00
			237	457.00
07/05/2025	21:28:00.347	563		457.00
			500	457.00
			63	457.00
			563	457.00
07/05/2025	21:27:55.111	500		457.00
			500	457.00
			500	457.00
07/05/2025	21:27:34.915	5		456.80
			5	456.80
			5	456.80
07/05/2025	21:25:28.452	5		458.00
			5	458.00
			5	458.00
07/05/2025	21:24:00.161	6		458.45
			6	458.45
			6	458.45
07/05/2025	21:20:06.893	1		458.80
			1	458.80
			1	458.80
07/05/2025	21:17:42.826	176		458.20
			176	458.20
			176	458.20
07/05/2025	21:17:13.112	18		459.10
			18	459.10
			18	459.10
07/05/2025	21:15:09.249	1		459.15
			1	459.15
			1	459.15
07/05/2025	21:14:03.574	6		459.20
			6	459.20
			6	459.20
07/05/2025	21:08:50.750	2		458.55
			2	458.55
			2	458.55
07/05/2025	21:08:24.614	2		459.10
			2	459.10
			2	459.10
07/05/2025	21:07:07.887	20		459.10
			20	459.10
			20	459.10
07/05/2025	21:06:38.924	1		459.05
			1	459.05
			1	459.05
07/05/2025	21:06:31.896	15		459.00
			15	459.00
			15	459.00
07/05/2025	21:04:15.772	2		459.15
			2	459.15
			2	459.15
07/05/2025	21:03:24.734	3		459.25
			3	459.25
			3	459.25
07/05/2025	20:59:33.386	30		459.00
			30	459.00
			30	459.00
07/05/2025	20:58:39.212	32		459.10
			32	459.10
			32	459.10
07/05/2025	20:58:39.113	8		459.10
			8	459.10
			8	459.10
07/05/2025	20:57:44.597	25		458.20
			25	458.20
			25	458.20
07/05/2025	20:56:56.560	7		457.50
			6	457.50
			7	457.50
			1	457.50
07/05/2025	20:56:20.092	3		458.15
			3	458.15
			3	458.15
07/05/2025	20:50:33.535	5		457.45
			5	457.45
			5	457.45
07/05/2025	20:49:41.467	8		457.20
			8	457.20
			8	457.20
07/05/2025	20:49:36.426	5		457.25
			5	457.25
			5	457.25
07/05/2025	20:49:04.376	3		457.40
			3	457.40
			3	457.40
07/05/2025	20:46:09.885	5		458.00
			5	458.00
			5	458.00
07/05/2025	20:43:56.306	1		458.15
			1	458.15
			1	458.15
07/05/2025	20:39:28.932	4		457.45
			4	457.45
			4	457.45
07/05/2025	20:38:33.094	10		457.45
			10	457.45
			10	457.45
07/05/2025	20:34:13.699	9		457.45
			9	457.45
			9	457.45
07/05/2025	20:34:10.908	11		457.45
			11	457.45
			11	457.45
07/05/2025	20:32:12.972	10		457.45
			10	457.45
			10	457.45
07/05/2025	20:29:48.095	1		456.05
			1	456.05
			1	456.05
07/05/2025	20:29:47.456	11		456.05
			11	456.05
			11	456.05
07/05/2025	20:29:37.517	11		456.05
			11	456.05
			11	456.05
07/05/2025	20:29:29.829	1		457.00
			1	457.00
			1	457.00
07/05/2025	20:29:18.567	5		457.05
			5	457.05
			5	457.05
07/05/2025	20:24:29.751	224		456.75
			224	456.75
			224	456.75
07/05/2025	20:22:15.522	34		456.40
			34	456.40
			34	456.40
07/05/2025	20:21:53.789	40		456.65
			40	456.65
			40	456.65
07/05/2025	20:20:07.554	3		456.30
			3	456.30
			3	456.30
07/05/2025	20:20:07.043	15		456.30
			15	456.30
			15	456.30
07/05/2025	20:19:47.008	5		456.30
			5	456.30
			5	456.30
07/05/2025	20:18:17.985	10		456.00
			10	456.00
			10	456.00
07/05/2025	20:18:17.917	11		455.95
			11	455.95
			11	455.95
07/05/2025	20:18:12.351	36		455.45
			36	455.45
			36	455.45
07/05/2025	20:17:37.199	5		455.80
			5	455.80
			5	455.80
07/05/2025	20:16:04.479	110		454.30
			110	454.30
			110	454.30
07/05/2025	20:14:56.614	1		455.30
			1	455.30
			1	455.30
07/05/2025	20:14:10.469	25		455.40
			25	455.40
			25	455.40
07/05/2025	20:12:39.957	10		455.40
			10	455.40
			10	455.40
07/05/2025	20:12:36.693	2		455.40
			2	455.40
			2	455.40
07/05/2025	20:11:38.362	1		454.80
			1	454.80
			1	454.80
07/05/2025	20:11:31.471	3		455.40
			3	455.40
			3	455.40
07/05/2025	20:11:17.099	2		454.65
			2	454.65
			2	454.65
07/05/2025	20:07:05.365	1		456.35
			1	456.35
			1	456.35
07/05/2025	20:03:09.477	3		457.10
			3	457.10
			3	457.10
07/05/2025	20:02:59.715	1		457.85
			1	457.85
			1	457.85
07/05/2025	20:02:56.058	4		457.85
			3	457.85
			1	457.85
			4	457.85
07/05/2025	20:01:08.529	76		457.85
			76	457.85
			54	457.85
			22	457.85
07/05/2025	20:00:29.525	3		457.55
			3	457.55
			3	457.55
07/05/2025	19:59:58.035	3		457.55
			3	457.55
			3	457.55
07/05/2025	19:59:13.412	6		457.55
			6	457.55
			6	457.55
07/05/2025	19:58:19.973	40		456.90
			40	456.90
			40	456.90
07/05/2025	19:56:07.237	2		457.15
			2	457.15
			2	457.15
07/05/2025	19:55:08.818	10		457.05
			10	457.05
			10	457.05
07/05/2025	19:52:46.318	40		457.00
			40	457.00
			40	457.00
07/05/2025	19:50:57.082	2		457.85
			2	457.85
			2	457.85
07/05/2025	19:50:31.091	9		457.75
			9	457.75
			9	457.75
07/05/2025	19:50:11.955	1		457.75
			1	457.75
			1	457.75
07/05/2025	19:50:10.212	11		457.75
			11	457.75
			11	457.75
07/05/2025	19:48:09.850	3		457.75
			3	457.75
			3	457.75
07/05/2025	19:46:58.950	1		457.85
			1	457.85
			1	457.85
07/05/2025	19:46:54.022	10		457.85
			10	457.85
			10	457.85
07/05/2025	19:46:30.480	11		457.85
			11	457.85
			11	457.85
07/05/2025	19:46:15.027	25		457.85
			25	457.85
			25	457.85
07/05/2025	19:45:47.160	1		457.85
			1	457.85
			1	457.85
07/05/2025	19:45:45.371	3		457.05
			3	457.05
			3	457.05
07/05/2025	19:43:41.790	2		457.80
			2	457.80
			2	457.80
07/05/2025	19:42:09.327	1		456.60
			1	456.60
			1	456.60
07/05/2025	19:42:00.154	11		457.45
			11	457.45
			11	457.45
07/05/2025	19:40:43.726	2		457.40
			2	457.40
			2	457.40
07/05/2025	19:40:43.439	10		457.40
			10	457.40
			10	457.40
07/05/2025	19:38:21.567	36		456.55
			36	456.55
			36	456.55
07/05/2025	19:36:41.615	17		456.70
			17	456.70
			17	456.70
07/05/2025	19:36:30.570	3		456.70
			3	456.70
			3	456.70
07/05/2025	19:36:15.518	15		457.50
			15	457.50
			15	457.50
07/05/2025	19:34:34.018	1		457.80
			1	457.80
			1	457.80
07/05/2025	19:33:42.219	10		457.85
			10	457.85
			10	457.85
07/05/2025	19:33:38.084	3		457.85
			3	457.85
			3	457.85
07/05/2025	19:32:04.016	21		457.85
			21	457.85
			21	457.85
07/05/2025	19:31:24.686	3		458.30
			3	458.30
			3	458.30
07/05/2025	19:30:12.703	7		457.70
			7	457.70
			7	457.70
07/05/2025	19:28:17.105	5		458.10
			5	458.10
			5	458.10
07/05/2025	19:26:16.995	29		458.10
			29	458.10
			28	458.10
			1	458.10
07/05/2025	19:26:04.925	11		457.95
			11	457.95
			11	457.95
07/05/2025	19:25:21.809	10		457.55
			10	457.55
			10	457.55
07/05/2025	19:22:13.199	3		457.95
			3	457.95
			3	457.95
07/05/2025	19:21:39.810	8		457.95
			8	457.95
			8	457.95
07/05/2025	19:20:55.807	3		457.95
			3	457.95
			3	457.95
07/05/2025	19:20:44.325	3		458.30
			3	458.30
			3	458.30
07/05/2025	19:20:23.864	22		457.60
			22	457.60
			22	457.60
07/05/2025	19:18:16.168	5		457.60
			5	457.60
			5	457.60
07/05/2025	19:18:12.560	9		458.40
			9	458.40
			9	458.40
07/05/2025	19:16:43.069	10		458.45
			10	458.45
			10	458.45
07/05/2025	19:16:20.996	200		457.40
			200	457.40
			200	457.40
07/05/2025	19:15:35.227	10		458.20
			10	458.20
			10	458.20
07/05/2025	19:15:32.637	10		457.40
			10	457.40
			10	457.40
07/05/2025	19:14:36.958	5		458.20
			5	458.20
			5	458.20
07/05/2025	19:13:57.277	1		458.25
			1	458.25
			1	458.25
07/05/2025	19:13:17.622	1		458.15
			1	458.15
			1	458.15
07/05/2025	19:12:18.437	2		457.25
			2	457.25
			2	457.25
07/05/2025	19:11:23.745	1		458.10
			1	458.10
			1	458.10
07/05/2025	19:11:21.098	3		458.10
			3	458.10
			3	458.10
07/05/2025	19:11:11.542	50		458.05
			50	458.05
			22	458.05
			28	458.05
07/05/2025	19:11:11.467	20		458.05
			20	458.05
			20	458.05
07/05/2025	19:09:58.289	10		457.40
			10	457.40
			10	457.40
07/05/2025	19:09:53.780	10		457.65
			10	457.65
			10	457.65
07/05/2025	19:04:02.442	40		457.65
			40	457.65
			40	457.65
07/05/2025	19:03:57.645	35		457.65
			35	457.65
			35	457.65
07/05/2025	19:00:38.108	5		457.50
			5	457.50
			5	457.50
07/05/2025	19:00:12.666	10		457.00
			4	457.00
			10	457.00
			2	457.00
			4	457.00
07/05/2025	19:00:06.834	11		456.95
			11	456.95
			11	456.95
07/05/2025	18:59:54.755	10		456.95
			10	456.95
			10	456.95
07/05/2025	18:57:18.289	3		456.80
			3	456.80
			3	456.80
07/05/2025	18:56:35.341	18		456.80
			18	456.80
			18	456.80
07/05/2025	18:54:07.065	25		456.50
			25	456.50
			25	456.50
07/05/2025	18:53:10.142	10		456.20
			10	456.20
			10	456.20
07/05/2025	18:52:57.422	4		456.20
			4	456.20
			4	456.20
07/05/2025	18:52:47.308	10		456.25
			10	456.25
			10	456.25
07/05/2025	18:51:35.270	20		456.15
			20	456.15
			20	456.15
07/05/2025	18:49:53.702	10		455.20
			10	455.20
			10	455.20
07/05/2025	18:48:16.745	110		455.30
			110	455.30
			110	455.30
07/05/2025	18:47:55.844	3		455.15
			3	455.15
			3	455.15
07/05/2025	18:47:36.428	1		455.65
			1	455.65
			1	455.65
07/05/2025	18:46:33.090	1		456.00
			1	456.00
			1	456.00
07/05/2025	18:42:13.422	15		455.40
			15	455.40
			15	455.40
07/05/2025	18:40:23.705	8		456.20
			8	456.20
			8	456.20
07/05/2025	18:34:13.931	5		456.00
			5	456.00
			5	456.00
07/05/2025	18:33:39.507	2		456.05
			2	456.05
			2	456.05
07/05/2025	18:32:19.183	32		455.70
			32	455.70
			32	455.70
07/05/2025	18:31:05.496	3		455.75
			3	455.75
			3	455.75
07/05/2025	18:30:29.234	43		455.70
			43	455.70
			43	455.70
07/05/2025	18:29:56.766	8		455.55
			8	455.55
			8	455.55
07/05/2025	18:28:48.210	55		456.10
			55	456.10
			55	456.10
07/05/2025	18:28:14.892	6		456.10
			6	456.10
			6	456.10
07/05/2025	18:28:09.757	5		455.90
			5	455.90
			5	455.90
07/05/2025	18:25:40.941	11		456.55
			11	456.55
			11	456.55
07/05/2025	18:20:24.223	2		456.95
			2	456.95
			2	456.95
07/05/2025	18:18:33.233	3		456.95
			3	456.95
			3	456.95
07/05/2025	18:15:27.313	1		456.95
			1	456.95
			1	456.95
07/05/2025	18:10:46.350	15		456.85
			15	456.85
			15	456.85
07/05/2025	18:09:30.133	10		455.95
			10	455.95
			10	455.95
07/05/2025	18:08:33.867	8		455.95
			8	455.95
			8	455.95
07/05/2025	18:07:49.323	15		456.85
			15	456.85
			15	456.85
07/05/2025	18:04:22.072	2		455.90
			2	455.90
			2	455.90
07/05/2025	18:04:13.937	1		456.80
			1	456.80
			1	456.80
07/05/2025	18:02:40.025	9		455.95
			9	455.95
			9	455.95
07/05/2025	18:02:33.637	1		456.80
			1	456.80
			1	456.80
07/05/2025	18:02:20.641	1		456.75
			1	456.75
			1	456.75
07/05/2025	18:01:43.941	2		456.80
			2	456.80
			2	456.80
07/05/2025	17:57:41.399	3		456.05
			3	456.05
			3	456.05
07/05/2025	17:56:05.153	2		455.65
			2	455.65
			2	455.65
07/05/2025	17:54:06.472	4		455.60
			4	455.60
			4	455.60
07/05/2025	17:53:29.204	60		455.50
			60	455.50
			60	455.50
07/05/2025	17:49:40.919	1		455.00
			1	455.00
			1	455.00
07/05/2025	17:49:02.548	1		454.95
			1	454.95
			1	454.95
07/05/2025	17:48:52.865	1		454.95
			1	454.95
			1	454.95
07/05/2025	17:48:32.915	1		455.05
			1	455.05
			1	455.05
07/05/2025	17:48:29.377	1		455.05
			1	455.05
			1	455.05
07/05/2025	17:48:13.895	10		455.05
			10	455.05
			10	455.05
07/05/2025	17:48:04.718	4		455.25
			4	455.25
			4	455.25
07/05/2025	17:46:44.282	10		455.45
			10	455.45
			10	455.45
07/05/2025	17:46:07.577	32		455.70
			32	455.70
			32	455.70
07/05/2025	17:41:45.212	2		456.10
			2	456.10
			2	456.10
07/05/2025	17:39:07.112	1		455.65
			1	455.65
			1	455.65
07/05/2025	17:38:36.976	100		455.50
			100	455.50
			100	455.50
07/05/2025	17:37:36.499	11		455.25
			11	455.25
			11	455.25
07/05/2025	17:37:24.932	3		454.50
			3	454.50
			3	454.50
07/05/2025	17:36:53.635	1		455.60
			1	455.60
			1	455.60
07/05/2025	17:36:00.034	5		455.70
			5	455.70
			5	455.70
07/05/2025	17:34:40.754	25		455.75
			25	455.75
			25	455.75
07/05/2025	17:33:59.806	11		455.50
			11	455.50
			11	455.50
07/05/2025	17:33:06.915	2		454.60
			2	454.60
			2	454.60
07/05/2025	17:32:06.715	22		455.55
			22	455.55
			22	455.55
07/05/2025	17:31:53.408	20		455.55
			20	455.55
			20	455.55
07/05/2025	17:31:41.180	10		454.70
			10	454.70
			10	454.70
07/05/2025	17:31:28.377	120		455.55
			120	455.55
			120	455.55
07/05/2025	17:31:15.237	1		455.70
			1	455.70
			1	455.70
07/05/2025	17:29:31.998	5		454.85
			5	454.85
			5	454.85
07/05/2025	17:28:48.870	22		454.95
			22	454.95
			22	454.95
07/05/2025	17:28:45.241	35		455.00
			35	455.00
			35	455.00
07/05/2025	17:28:21.409	100		454.95
			100	454.95
			100	454.95
07/05/2025	17:27:25.350	5		454.90
			5	454.90
			5	454.90
07/05/2025	17:27:24.880	100		455.00
			100	455.00
			100	455.00
07/05/2025	17:27:03.605	100		455.05
			100	455.05
			100	455.05
07/05/2025	17:26:44.273	100		455.10
			100	455.10
			100	455.10
07/05/2025	17:26:25.134	20		455.10
			20	455.10
			20	455.10
07/05/2025	17:26:18.724	100		455.05
			100	455.05
			100	455.05
07/05/2025	17:26:00.319	40		455.00
			40	455.00
			40	455.00
07/05/2025	17:24:47.783	50		454.95
			50	454.95
			50	454.95
07/05/2025	17:24:38.742	20		454.55
			20	454.55
			20	454.55
07/05/2025	17:23:03.291	1		455.05
			1	455.05
			1	455.05
07/05/2025	17:22:14.647	200		455.10
			200	455.10
			200	455.10
07/05/2025	17:21:57.842	11		454.80
			11	454.80
			11	454.80
07/05/2025	17:20:37.988	2		454.60
			2	454.60
			2	454.60
07/05/2025	17:20:12.548	3		454.50
			3	454.50
			3	454.50
07/05/2025	17:18:38.259	75		454.40
			75	454.40
			75	454.40
07/05/2025	17:16:50.745	1		454.10
			1	454.10
			1	454.10
07/05/2025	17:16:26.855	20		454.10
			20	454.10
			20	454.10
07/05/2025	17:13:38.628	1		454.90
			1	454.90
			1	454.90
07/05/2025	17:13:31.369	57		455.15
			57	455.15
			57	455.15
07/05/2025	17:13:31.237	55		455.00
			55	455.00
			55	455.00
07/05/2025	17:13:27.407	3		455.10
			3	455.10
			3	455.10
07/05/2025	17:12:33.445	6		455.50
			6	455.50
			6	455.50
07/05/2025	17:11:47.547	1		455.80
			1	455.80
			1	455.80
07/05/2025	17:10:11.178	20		455.90
			20	455.90
			20	455.90
07/05/2025	17:07:50.767	1		456.70
			1	456.70
			1	456.70
07/05/2025	17:07:47.376	28		456.70
			28	456.70
			28	456.70
07/05/2025	17:07:06.614	10		457.00
			10	457.00
			10	457.00
07/05/2025	17:06:27.764	4		457.30
			4	457.30
			4	457.30
07/05/2025	17:05:41.249	40		457.00
			40	457.00
			40	457.00
07/05/2025	17:05:41.170	99		456.75
			21	456.75
			58	456.75
			20	456.75
			99	456.75
07/05/2025	17:03:52.551	40		456.95
			40	456.95
			40	456.95
07/05/2025	17:03:44.119	10		456.95
			10	456.95
			10	456.95
07/05/2025	17:01:11.029	23		457.40
			23	457.40
			23	457.40
07/05/2025	17:01:09.041	20		457.40
			20	457.40
			20	457.40
07/05/2025	17:00:57.766	208		457.40
			208	457.40
			208	457.40
07/05/2025	17:00:57.692	11		457.00
			11	457.00
			11	457.00
07/05/2025	17:00:23.141	11		456.95
			11	456.95
			11	456.95
07/05/2025	16:59:36.630	15		456.95
			15	456.95
			15	456.95
07/05/2025	16:59:27.615	5		456.80
			5	456.80
			5	456.80
07/05/2025	16:58:18.595	80		456.10
			80	456.10
			80	456.10
07/05/2025	16:57:52.708	3		456.10
			3	456.10
			3	456.10
07/05/2025	16:57:41.749	1		456.45
			1	456.45
			1	456.45
07/05/2025	16:57:14.121	5		456.45
			5	456.45
			5	456.45
07/05/2025	16:55:32.638	153		455.60
			153	455.60
			153	455.60
07/05/2025	16:54:36.653	2		455.95
			2	455.95
			2	455.95
07/05/2025	16:54:20.624	1		455.45
			1	455.45
			1	455.45
07/05/2025	16:52:26.777	1		456.45
			1	456.45
			1	456.45
07/05/2025	16:52:08.295	20		456.35
			20	456.35
			20	456.35
07/05/2025	16:51:53.790	4		456.35
			4	456.35
			4	456.35
07/05/2025	16:51:17.117	3		455.85
			3	455.85
			3	455.85
07/05/2025	16:50:34.461	2		456.30
			2	456.30
			2	456.30
07/05/2025	16:50:24.498	2		456.25
			2	456.25
			2	456.25
07/05/2025	16:49:46.332	27		456.50
			27	456.50
			27	456.50
07/05/2025	16:47:04.388	1		456.65
			1	456.65
			1	456.65
07/05/2025	16:45:36.039	11		456.95
			11	456.95
			11	456.95
07/05/2025	16:43:37.588	10		456.50
			10	456.50
			10	456.50
07/05/2025	16:42:07.431	11		456.45
			11	456.45
			11	456.45
07/05/2025	16:41:00.304	2		456.15
			2	456.15
			2	456.15
07/05/2025	16:40:29.487	19		455.85
			19	455.85
			19	455.85
07/05/2025	16:40:28.715	28		456.25
			28	456.25
			28	456.25
07/05/2025	16:39:34.299	1		456.00
			1	456.00
			1	456.00
07/05/2025	16:38:06.983	1		455.75
			1	455.75
			1	455.75
07/05/2025	16:37:23.022	10		455.35
			10	455.35
			10	455.35
07/05/2025	16:36:38.245	3		455.40
			3	455.40
			3	455.40
07/05/2025	16:34:41.761	2		455.20
			2	455.20
			2	455.20
07/05/2025	16:31:16.040	1		455.90
			1	455.90
			1	455.90
07/05/2025	16:30:08.365	4		455.85
			4	455.85
			4	455.85
07/05/2025	16:28:06.002	1		455.85
			1	455.85
			1	455.85
07/05/2025	16:27:41.868	2		456.15
			2	456.15
			2	456.15
07/05/2025	16:27:41.797	5		456.15
			5	456.15
			5	456.15
07/05/2025	16:27:07.014	10		455.60
			10	455.60
			10	455.60
07/05/2025	16:27:05.173	3		455.55
			3	455.55
			3	455.55
07/05/2025	16:26:48.474	6		455.75
			6	455.75
			6	455.75
07/05/2025	16:26:47.263	11		455.75
			11	455.75
			11	455.75
07/05/2025	16:23:21.850	30		455.80
			30	455.80
			30	455.80
07/05/2025	16:22:58.791	1		456.00
			1	456.00
			1	456.00
07/05/2025	16:22:42.513	4		455.90
			4	455.90
			4	455.90
07/05/2025	16:20:41.357	1		455.90
			1	455.90
			1	455.90
07/05/2025	16:20:01.072	3		455.75
			3	455.75
			3	455.75
07/05/2025	16:19:36.652	250		455.15
			250	455.15
			250	455.15
07/05/2025	16:18:30.993	10		454.65
			10	454.65
			10	454.65
07/05/2025	16:17:32.300	5		454.40
			5	454.40
			5	454.40
07/05/2025	16:17:20.508	1		454.30
			1	454.30
			1	454.30
07/05/2025	16:16:05.766	1		454.40
			1	454.40
			1	454.40
07/05/2025	16:14:06.456	4		453.70
			4	453.70
			4	453.70
07/05/2025	16:13:30.913	12		453.45
			12	453.45
			12	453.45
07/05/2025	16:13:14.798	10		453.45
			10	453.45
			10	453.45
07/05/2025	16:10:20.840	5		453.10
			5	453.10
			5	453.10
07/05/2025	16:07:32.355	47		453.00
			47	453.00
			47	453.00
07/05/2025	16:07:29.083	3		453.35
			3	453.35
			3	453.35
07/05/2025	16:06:45.705	2		452.75
			2	452.75
			2	452.75
07/05/2025	16:06:36.505	2		452.70
			2	452.70
			2	452.70
07/05/2025	16:06:32.704	47		452.95
			47	452.95
			47	452.95
07/05/2025	16:06:32.321	3		452.95
			3	452.95
			3	452.95
07/05/2025	16:06:29.402	47		452.95
			47	452.95
			47	452.95
07/05/2025	16:06:04.647	1		452.95
			1	452.95
			1	452.95
07/05/2025	16:05:17.765	21		452.95
			21	452.95
			21	452.95
07/05/2025	16:03:31.850	47		452.95
			47	452.95
			47	452.95
07/05/2025	16:02:38.106	55		452.60
			55	452.60
			55	452.60
07/05/2025	16:02:02.238	5		452.30
			5	452.30
			5	452.30
07/05/2025	16:01:13.227	5		452.85
			5	452.85
			5	452.85
07/05/2025	16:00:38.706	45		452.60
			45	452.60
			45	452.60
07/05/2025	16:00:18.941	3		452.35
			3	452.35
			3	452.35
07/05/2025	16:00:01.232	2		453.05
			2	453.05
			2	453.05
07/05/2025	15:58:14.326	22		452.90
			22	452.90
			22	452.90
07/05/2025	15:56:59.662	15		453.15
			15	453.15
			15	453.15
07/05/2025	15:56:08.701	20		452.65
			20	452.65
			20	452.65
07/05/2025	15:55:26.473	9		452.85
			9	452.85
			9	452.85
07/05/2025	15:54:11.178	25		453.00
			25	453.00
			25	453.00
07/05/2025	15:53:33.890	2		453.10
			2	453.10
			2	453.10
07/05/2025	15:52:21.591	2		452.20
			2	452.20
			2	452.20
07/05/2025	15:52:15.756	13		452.60
			13	452.60
			13	452.60
07/05/2025	15:50:50.172	3		452.65
			3	452.65
			3	452.65
07/05/2025	15:50:44.849	10		452.10
			10	452.10
			10	452.10
07/05/2025	15:50:31.481	45		452.50
			45	452.50
			45	452.50
07/05/2025	15:50:06.596	6		452.55
			6	452.55
			6	452.55
07/05/2025	15:49:13.783	55		452.90
			55	452.90
			55	452.90
07/05/2025	15:48:53.577	4		452.90
			4	452.90
			4	452.90

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice