Tradegate Exchange

Berkshire Hathaway Inc.

380

346

429.65

Date	Time	Volume	Order Volume	Price
17/12/2025	21:57:17.706	1		429.65
			1	429.65
			1	429.65
17/12/2025	21:52:58.561	251		430.00
			199	430.00
			10	430.00
			40	430.00
			2	430.00
			251	430.00
17/12/2025	21:51:59.273	15		429.80
			15	429.80
			15	429.80
17/12/2025	21:38:14.946	8		428.90
			8	428.90
			8	428.90
17/12/2025	21:37:40.281	1		428.90
			1	428.90
			1	428.90
17/12/2025	21:28:06.535	1		429.10
			1	429.10
			1	429.10
17/12/2025	21:27:46.239	1		429.10
			1	429.10
			1	429.10
17/12/2025	21:17:14.615	12		429.95
			12	429.95
			12	429.95
17/12/2025	21:01:49.360	3		429.35
			3	429.35
			3	429.35
17/12/2025	21:01:27.882	48		429.35
			48	429.35
			48	429.35
17/12/2025	20:53:01.315	1		429.45
			1	429.45
			1	429.45
17/12/2025	20:52:05.677	8		429.95
			8	429.95
			8	429.95
17/12/2025	20:46:17.140	3		429.95
			3	429.95
			3	429.95
17/12/2025	20:45:23.210	19		429.20
			19	429.20
			19	429.20
17/12/2025	20:41:15.609	10		429.80
			10	429.80
			10	429.80
17/12/2025	20:38:05.270	1		429.80
			1	429.80
			1	429.80
17/12/2025	20:37:42.327	1		429.10
			1	429.10
			1	429.10
17/12/2025	20:30:57.988	3		428.80
			3	428.80
			3	428.80
17/12/2025	20:30:32.117	1		429.65
			1	429.65
			1	429.65
17/12/2025	20:25:43.356	1		429.95
			1	429.95
			1	429.95
17/12/2025	20:19:24.087	30		429.45
			30	429.45
			30	429.45
17/12/2025	20:15:58.798	2		429.95
			2	429.95
			2	429.95
17/12/2025	20:13:08.389	406		429.00
			406	429.00
			406	429.00
17/12/2025	19:58:12.317	25		429.40
			25	429.40
			25	429.40
17/12/2025	19:55:22.662	3		429.15
			3	429.15
			3	429.15
17/12/2025	19:38:24.254	3		428.40
			3	428.40
			3	428.40
17/12/2025	19:36:13.816	1		429.15
			1	429.15
			1	429.15
17/12/2025	19:32:51.281	1		428.80
			1	428.80
			1	428.80
17/12/2025	19:32:18.437	55		428.00
			55	428.00
			55	428.00
17/12/2025	19:32:17.699	3		428.75
			3	428.75
			3	428.75
17/12/2025	19:31:20.138	3		428.00
			3	428.00
			3	428.00
17/12/2025	19:28:59.042	40		428.00
			40	428.00
			40	428.00
17/12/2025	19:14:26.710	358		427.80
			358	427.80
			358	427.80
17/12/2025	19:14:13.959	500		427.80
			500	427.80
			500	427.80
17/12/2025	19:14:13.540	140		427.80
			70	427.80
			140	427.80
			70	427.80
17/12/2025	19:14:02.071	500		427.80
			500	427.80
			500	427.80
17/12/2025	19:13:03.720	10		428.45
			10	428.45
			10	428.45
17/12/2025	19:03:51.627	23		428.90
			23	428.90
			23	428.90
17/12/2025	18:52:53.115	15		428.60
			15	428.60
			15	428.60
17/12/2025	18:51:58.498	1		428.55
			1	428.55
			1	428.55
17/12/2025	18:48:20.848	1		428.00
			1	428.00
			1	428.00
17/12/2025	18:43:21.689	20		427.80
			20	427.80
			20	427.80
17/12/2025	18:37:27.152	15		427.45
			15	427.45
			15	427.45
17/12/2025	18:35:51.907	3		428.15
			3	428.15
			3	428.15
17/12/2025	18:34:52.064	1		428.25
			1	428.25
			1	428.25
17/12/2025	18:31:38.649	3		428.35
			3	428.35
			3	428.35
17/12/2025	18:23:22.622	5		427.75
			5	427.75
			5	427.75
17/12/2025	18:23:03.162	30		428.45
			30	428.45
			30	428.45
17/12/2025	18:16:35.434	76		427.65
			76	427.65
			76	427.65
17/12/2025	18:14:31.023	50		427.90
			50	427.90
			50	427.90
17/12/2025	18:14:18.772	3		427.90
			3	427.90
			3	427.90
17/12/2025	18:08:49.147	50		427.50
			50	427.50
			50	427.50
17/12/2025	18:03:36.883	100		427.90
			100	427.90
			100	427.90
17/12/2025	18:01:49.929	100		427.95
			100	427.95
			100	427.95
17/12/2025	18:01:07.041	20		428.00
			20	428.00
			20	428.00
17/12/2025	17:57:54.765	85		427.55
			85	427.55
			85	427.55
17/12/2025	17:42:48.862	103		427.90
			103	427.90
			103	427.90
17/12/2025	17:42:34.274	103		427.85
			103	427.85
			103	427.85
17/12/2025	17:42:07.452	8		427.35
			8	427.35
			8	427.35
17/12/2025	17:34:35.501	2		428.40
			2	428.40
			2	428.40
17/12/2025	17:34:32.735	1		427.75
			1	427.75
			1	427.75
17/12/2025	17:28:37.433	5		428.35
			5	428.35
			5	428.35
17/12/2025	17:18:53.537	2		427.60
			2	427.60
			2	427.60
17/12/2025	17:16:22.906	1		427.00
			1	427.00
			1	427.00
17/12/2025	17:14:44.733	1		426.75
			1	426.75
			1	426.75
17/12/2025	17:08:42.784	24		426.45
			24	426.45
			24	426.45
17/12/2025	17:08:31.342	30		426.80
			30	426.80
			30	426.80
17/12/2025	17:08:13.326	4		427.00
			4	427.00
			4	427.00
17/12/2025	17:05:56.635	3		427.05
			3	427.05
			3	427.05
17/12/2025	17:05:49.976	40		427.10
			40	427.10
			40	427.10
17/12/2025	17:02:29.407	3		427.15
			3	427.15
			3	427.15
17/12/2025	17:01:52.846	8		427.20
			8	427.20
			8	427.20
17/12/2025	17:00:42.440	3		427.10
			3	427.10
			3	427.10
17/12/2025	17:00:16.672	1		427.40
			1	427.40
			1	427.40
17/12/2025	16:59:21.670	40		427.15
			40	427.15
			40	427.15
17/12/2025	16:58:28.551	6		427.05
			6	427.05
			6	427.05
17/12/2025	16:58:28.411	12		427.05
			12	427.05
			12	427.05
17/12/2025	16:58:24.790	12		427.05
			12	427.05
			12	427.05
17/12/2025	16:54:18.804	2		427.60
			2	427.60
			2	427.60
17/12/2025	16:53:20.334	12		427.55
			12	427.55
			12	427.55
17/12/2025	16:47:36.384	23		427.25
			23	427.25
			23	427.25
17/12/2025	16:45:01.392	28		427.15
			5	427.15
			23	427.15
			5	427.15
			23	427.15
17/12/2025	16:44:55.103	12		427.10
			12	427.10
			12	427.10
17/12/2025	16:43:51.395	30		427.00
			30	427.00
			30	427.00
17/12/2025	16:43:40.801	5		427.05
			5	427.05
			5	427.05
17/12/2025	16:43:40.171	30		427.05
			30	427.05
			30	427.05
17/12/2025	16:43:10.073	30		427.05
			30	427.05
			30	427.05
17/12/2025	16:41:30.015	11		427.10
			11	427.10
			11	427.10
17/12/2025	16:41:29.862	12		427.10
			12	427.10
			12	427.10
17/12/2025	16:41:22.212	12		427.10
			12	427.10
			12	427.10
17/12/2025	16:37:21.432	40		426.70
			40	426.70
			40	426.70
17/12/2025	16:37:07.372	232		426.60
			232	426.60
			232	426.60
17/12/2025	16:36:42.130	1		426.55
			1	426.55
			1	426.55
17/12/2025	16:33:46.225	46		426.15
			46	426.15
			46	426.15
17/12/2025	16:32:03.238	16		426.25
			16	426.25
			16	426.25
17/12/2025	16:29:53.227	161		426.55
			161	426.55
			161	426.55
17/12/2025	16:29:36.810	1		426.95
			1	426.95
			1	426.95
17/12/2025	16:29:26.689	250		426.55
			250	426.55
			250	426.55
17/12/2025	16:27:25.807	1		425.80
			1	425.80
			1	425.80
17/12/2025	16:26:53.990	5		425.60
			5	425.60
			5	425.60
17/12/2025	16:25:59.209	5		425.45
			5	425.45
			5	425.45
17/12/2025	16:23:33.975	6		425.75
			6	425.75
			6	425.75
17/12/2025	16:23:12.026	6		425.40
			6	425.40
			6	425.40
17/12/2025	16:22:18.205	1		425.65
			1	425.65
			1	425.65
17/12/2025	16:15:55.995	1		425.60
			1	425.60
			1	425.60
17/12/2025	16:15:49.537	3		425.60
			3	425.60
			3	425.60
17/12/2025	16:15:36.226	12		425.65
			12	425.65
			12	425.65
17/12/2025	16:13:52.881	5		425.75
			5	425.75
			5	425.75
17/12/2025	16:12:45.391	8		425.65
			8	425.65
			8	425.65
17/12/2025	16:08:58.111	12		426.00
			12	426.00
			12	426.00
17/12/2025	16:06:57.040	3		426.20
			3	426.20
			3	426.20
17/12/2025	16:06:46.467	1		426.60
			1	426.60
			1	426.60
17/12/2025	16:05:12.370	23		426.90
			23	426.90
			23	426.90
17/12/2025	16:03:25.649	9		426.50
			9	426.50
			9	426.50
17/12/2025	16:02:50.092	2		426.05
			2	426.05
			2	426.05
17/12/2025	16:02:00.081	20		425.90
			20	425.90
			20	425.90
17/12/2025	16:01:27.151	2		425.65
			2	425.65
			2	425.65
17/12/2025	16:01:02.470	35		425.75
			35	425.75
			35	425.75
17/12/2025	16:00:02.297	1		425.90
			1	425.90
			1	425.90
17/12/2025	15:59:12.374	75		425.65
			75	425.65
			75	425.65
17/12/2025	15:58:51.539	40		426.00
			40	426.00
			40	426.00
17/12/2025	15:56:00.475	2 510		425.80
			2 510	425.80
			2 510	425.80
17/12/2025	15:54:20.300	10		425.65
			10	425.65
			10	425.65
17/12/2025	15:53:24.080	500		425.85
			500	425.85
			500	425.85
17/12/2025	15:47:47.462	6		426.70
			6	426.70
			6	426.70
17/12/2025	15:45:37.293	103		426.40
			103	426.40
			103	426.40
17/12/2025	15:43:08.615	53		427.10
			53	427.10
			53	427.10
17/12/2025	15:43:07.692	2		426.70
			2	426.70
			2	426.70
17/12/2025	15:42:34.051	1		427.10
			1	427.10
			1	427.10
17/12/2025	15:36:51.955	6		426.50
			6	426.50
			6	426.50
17/12/2025	15:36:34.504	1		426.55
			1	426.55
			1	426.55
17/12/2025	15:36:30.181	30		426.45
			30	426.45
			30	426.45
17/12/2025	15:36:09.827	5		426.95
			5	426.95
			5	426.95
17/12/2025	15:35:32.605	177		427.00
			157	427.00
			177	427.00
			20	427.00
17/12/2025	15:35:24.388	6		426.80
			6	426.80
			6	426.80
17/12/2025	15:34:22.390	45		427.00
			45	427.00
			8	427.00
			37	427.00
17/12/2025	15:34:21.479	5		426.70
			5	426.70
			5	426.70
17/12/2025	15:33:40.041	25		425.95
			25	425.95
			25	425.95
17/12/2025	15:33:22.941	35		426.50
			35	426.50
			35	426.50
17/12/2025	15:30:43.755	47		426.00
			47	426.00
			47	426.00
17/12/2025	15:27:10.660	75		426.60
			75	426.60
			75	426.60
17/12/2025	15:26:42.789	2		426.60
			2	426.60
			2	426.60
17/12/2025	15:25:54.296	75		426.60
			75	426.60
			75	426.60
17/12/2025	15:24:58.733	3		426.35
			3	426.35
			3	426.35
17/12/2025	15:23:39.359	50		426.35
			50	426.35
			50	426.35
17/12/2025	15:21:32.707	12		426.35
			12	426.35
			12	426.35
17/12/2025	15:16:56.911	15		426.60
			15	426.60
			15	426.60
17/12/2025	15:16:21.924	170		426.60
			103	426.60
			170	426.60
			67	426.60
17/12/2025	15:15:59.255	2		426.60
			2	426.60
			2	426.60
17/12/2025	15:11:52.977	30		426.05
			30	426.05
			30	426.05
17/12/2025	15:11:28.744	8		426.35
			8	426.35
			8	426.35
17/12/2025	15:01:44.894	65		426.35
			65	426.35
			65	426.35
17/12/2025	14:59:32.795	25		426.35
			25	426.35
			25	426.35
17/12/2025	14:59:27.061	100		426.35
			100	426.35
			100	426.35
17/12/2025	14:58:42.708	70		426.15
			70	426.15
			70	426.15
17/12/2025	14:57:30.939	1		426.35
			1	426.35
			1	426.35
17/12/2025	14:57:25.253	1		426.10
			1	426.10
			1	426.10
17/12/2025	14:56:01.677	6		426.05
			6	426.05
			6	426.05
17/12/2025	14:52:29.618	30		425.90
			10	425.90
			20	425.90
			30	425.90
17/12/2025	14:47:44.144	1		426.35
			1	426.35
			1	426.35
17/12/2025	14:45:16.957	1		426.20
			1	426.20
			1	426.20
17/12/2025	14:41:16.503	2		426.20
			2	426.20
			2	426.20
17/12/2025	14:41:03.379	21		426.25
			21	426.25
			21	426.25
17/12/2025	14:35:47.492	20		426.20
			20	426.20
			20	426.20
17/12/2025	14:35:39.957	70		426.45
			70	426.45
			70	426.45
17/12/2025	14:27:04.209	3		426.25
			3	426.25
			3	426.25
17/12/2025	14:23:39.772	20		425.75
			20	425.75
			20	425.75
17/12/2025	14:23:20.614	19		426.10
			19	426.10
			19	426.10
17/12/2025	14:22:45.169	19		426.10
			19	426.10
			19	426.10
17/12/2025	14:22:23.456	5		426.10
			5	426.10
			5	426.10
17/12/2025	14:20:32.271	12		425.75
			3	425.75
			9	425.75
			12	425.75
17/12/2025	14:19:55.800	40		426.00
			40	426.00
			40	426.00
17/12/2025	14:19:32.447	100		426.00
			90	426.00
			100	426.00
			10	426.00
17/12/2025	14:17:28.621	2		426.05
			2	426.05
			2	426.05
17/12/2025	14:16:59.621	1		426.05
			1	426.05
			1	426.05
17/12/2025	14:16:54.322	4		426.05
			4	426.05
			4	426.05
17/12/2025	14:13:41.223	13		426.05
			13	426.05
			13	426.05
17/12/2025	14:11:24.366	1		426.05
			1	426.05
			1	426.05
17/12/2025	14:11:12.265	50		426.05
			50	426.05
			50	426.05
17/12/2025	14:05:58.188	7		426.05
			7	426.05
			7	426.05
17/12/2025	14:04:26.977	4		426.05
			4	426.05
			4	426.05
17/12/2025	13:57:37.571	30		426.20
			30	426.20
			30	426.20
17/12/2025	13:56:55.940	100		426.20
			100	426.20
			100	426.20
17/12/2025	13:55:30.429	2		426.25
			2	426.25
			2	426.25
17/12/2025	13:55:29.163	1		426.25
			1	426.25
			1	426.25
17/12/2025	13:54:59.495	10		426.50
			10	426.50
			10	426.50
17/12/2025	13:48:57.411	1		426.40
			1	426.40
			1	426.40
17/12/2025	13:47:06.461	100		426.50
			100	426.50
			100	426.50
17/12/2025	13:45:22.595	14		426.45
			14	426.45
			14	426.45
17/12/2025	13:45:02.387	2		426.45
			2	426.45
			2	426.45
17/12/2025	13:43:40.066	35		426.45
			35	426.45
			35	426.45
17/12/2025	13:39:10.610	100		426.35
			100	426.35
			100	426.35
17/12/2025	13:38:28.779	100		426.40
			100	426.40
			100	426.40
17/12/2025	13:37:27.928	100		426.40
			100	426.40
			100	426.40
17/12/2025	13:37:11.447	100		426.35
			100	426.35
			100	426.35
17/12/2025	13:35:28.811	31		426.35
			31	426.35
			31	426.35
17/12/2025	13:34:16.040	100		426.40
			100	426.40
			100	426.40
17/12/2025	13:32:37.637	20		426.25
			20	426.25
			20	426.25
17/12/2025	13:29:26.715	3		426.25
			3	426.25
			3	426.25
17/12/2025	13:23:03.192	4		426.50
			4	426.50
			4	426.50
17/12/2025	13:21:34.530	10		426.55
			10	426.55
			10	426.55
17/12/2025	13:17:59.366	15		426.25
			15	426.25
			15	426.25
17/12/2025	13:17:53.285	130		426.25
			110	426.25
			20	426.25
			130	426.25
17/12/2025	13:17:16.572	18		426.25
			18	426.25
			18	426.25
17/12/2025	13:17:01.378	7		426.25
			7	426.25
			7	426.25
17/12/2025	13:10:06.656	4		426.65
			4	426.65
			4	426.65
17/12/2025	13:09:20.058	50		426.40
			50	426.40
			50	426.40
17/12/2025	13:08:46.822	150		426.60
			150	426.60
			150	426.60
17/12/2025	13:07:45.701	4		426.45
			4	426.45
			4	426.45
17/12/2025	13:04:44.032	20		426.45
			20	426.45
			20	426.45
17/12/2025	12:52:12.163	3		426.80
			3	426.80
			3	426.80
17/12/2025	12:50:51.336	4		426.55
			4	426.55
			4	426.55
17/12/2025	12:49:19.618	15		426.80
			15	426.80
			15	426.80
17/12/2025	12:46:43.715	25		426.75
			25	426.75
			25	426.75
17/12/2025	12:42:29.522	10		426.80
			10	426.80
			10	426.80
17/12/2025	12:34:47.188	2		426.45
			2	426.45
			2	426.45
17/12/2025	12:32:48.300	100		426.45
			100	426.45
			100	426.45
17/12/2025	12:27:23.890	12		426.45
			12	426.45
			12	426.45
17/12/2025	12:26:34.643	3		426.65
			3	426.65
			3	426.65
17/12/2025	12:21:25.162	3		426.50
			3	426.50
			3	426.50
17/12/2025	12:19:22.714	5		426.65
			5	426.65
			5	426.65
17/12/2025	12:13:45.206	12		426.75
			12	426.75
			12	426.75
17/12/2025	12:06:06.457	18		426.30
			18	426.30
			18	426.30
17/12/2025	12:05:33.360	2		426.50
			2	426.50
			2	426.50
17/12/2025	12:05:26.836	5		426.30
			5	426.30
			5	426.30
17/12/2025	12:02:07.370	100		426.25
			100	426.25
			100	426.25
17/12/2025	11:59:46.089	1		426.95
			1	426.95
			1	426.95
17/12/2025	11:58:52.573	6		426.95
			6	426.95
			6	426.95
17/12/2025	11:58:04.995	37		426.90
			37	426.90
			37	426.90
17/12/2025	11:56:59.292	24		426.50
			24	426.50
			24	426.50
17/12/2025	11:44:39.593	45		426.85
			45	426.85
			45	426.85
17/12/2025	11:44:32.988	100		426.75
			100	426.75
			100	426.75
17/12/2025	11:43:56.952	150		426.40
			150	426.40
			73	426.40
			76	426.40
			1	426.40
17/12/2025	11:43:04.015	100		426.60
			100	426.60
			100	426.60
17/12/2025	11:41:42.381	19		426.60
			19	426.60
			19	426.60
17/12/2025	11:36:22.125	35		426.60
			35	426.60
			35	426.60
17/12/2025	11:33:20.479	35		427.00
			35	427.00
			35	427.00
17/12/2025	11:30:33.933	6		426.95
			6	426.95
			6	426.95
17/12/2025	11:26:38.589	20		427.00
			20	427.00
			20	427.00
17/12/2025	11:25:02.052	1		426.95
			1	426.95
			1	426.95
17/12/2025	11:24:06.157	23		426.95
			23	426.95
			23	426.95
17/12/2025	11:23:42.784	15		426.95
			15	426.95
			15	426.95
17/12/2025	11:23:29.447	12		426.95
			12	426.95
			12	426.95
17/12/2025	11:21:35.896	100		426.65
			100	426.65
			100	426.65
17/12/2025	11:20:41.886	10		426.70
			10	426.70
			10	426.70
17/12/2025	11:20:17.651	1		426.95
			1	426.95
			1	426.95
17/12/2025	11:18:49.274	12		426.95
			12	426.95
			12	426.95
17/12/2025	11:18:04.564	5		426.95
			5	426.95
			5	426.95
17/12/2025	11:16:43.066	5		426.75
			5	426.75
			5	426.75
17/12/2025	11:16:24.116	4		426.95
			4	426.95
			4	426.95
17/12/2025	11:13:45.349	5		426.65
			5	426.65
			5	426.65
17/12/2025	11:13:01.431	30		426.95
			30	426.95
			30	426.95
17/12/2025	11:06:21.851	6		426.60
			6	426.60
			6	426.60
17/12/2025	11:01:17.015	8		426.65
			8	426.65
			8	426.65
17/12/2025	11:01:05.580	20		426.95
			20	426.95
			20	426.95
17/12/2025	10:59:06.774	18		426.95
			18	426.95
			18	426.95
17/12/2025	10:52:07.259	27		426.70
			27	426.70
			27	426.70
17/12/2025	10:51:30.795	100		426.70
			100	426.70
			100	426.70
17/12/2025	10:51:19.357	1		426.70
			1	426.70
			1	426.70
17/12/2025	10:50:46.923	1		426.70
			1	426.70
			1	426.70
17/12/2025	10:50:39.157	1		426.70
			1	426.70
			1	426.70
17/12/2025	10:47:02.421	20		426.50
			20	426.50
			20	426.50
17/12/2025	10:46:24.141	1		426.50
			1	426.50
			1	426.50
17/12/2025	10:46:19.703	1		426.85
			1	426.85
			1	426.85
17/12/2025	10:44:10.957	6		426.85
			6	426.85
			6	426.85
17/12/2025	10:43:46.197	5		426.50
			5	426.50
			5	426.50
17/12/2025	10:43:35.004	11		426.70
			11	426.70
			11	426.70
17/12/2025	10:40:14.423	50		426.70
			50	426.70
			50	426.70
17/12/2025	10:39:59.464	5		426.45
			5	426.45
			5	426.45
17/12/2025	10:39:33.488	42		426.45
			42	426.45
			42	426.45
17/12/2025	10:38:59.928	10		426.70
			10	426.70
			10	426.70
17/12/2025	10:38:28.201	6		426.70
			6	426.70
			6	426.70
17/12/2025	10:37:24.123	54		426.40
			54	426.40
			54	426.40
17/12/2025	10:35:35.588	7		426.20
			7	426.20
			7	426.20
17/12/2025	10:35:31.545	7		426.20
			7	426.20
			7	426.20
17/12/2025	10:28:50.384	55		426.70
			55	426.70
			55	426.70
17/12/2025	10:27:32.722	60		426.20
			60	426.20
			60	426.20
17/12/2025	10:26:01.557	10		426.70
			10	426.70
			10	426.70
17/12/2025	10:25:40.725	7		426.20
			7	426.20
			7	426.20
17/12/2025	10:18:17.901	7		426.40
			7	426.40
			7	426.40
17/12/2025	10:16:33.268	5		426.95
			5	426.95
			5	426.95
17/12/2025	10:13:49.083	4		426.95
			4	426.95
			4	426.95
17/12/2025	10:10:42.901	10		427.10
			10	427.10
			10	427.10
17/12/2025	10:06:54.001	10		426.50
			10	426.50
			10	426.50
17/12/2025	10:05:40.866	9		427.15
			9	427.15
			9	427.15
17/12/2025	10:01:56.804	28		427.25
			28	427.25
			28	427.25
17/12/2025	10:00:20.769	3		427.35
			3	427.35
			3	427.35
17/12/2025	09:58:55.433	10		426.80
			10	426.80
			10	426.80
17/12/2025	09:55:56.054	4		426.45
			4	426.45
			4	426.45
17/12/2025	09:55:12.108	30		426.60
			30	426.60
			30	426.60
17/12/2025	09:55:03.564	100		426.60
			100	426.60
			100	426.60
17/12/2025	09:52:19.273	1		426.85
			1	426.85
			1	426.85
17/12/2025	09:48:54.898	100		426.70
			100	426.70
			100	426.70
17/12/2025	09:48:03.546	6		426.70
			6	426.70
			6	426.70
17/12/2025	09:47:41.662	6		426.30
			6	426.30
			6	426.30
17/12/2025	09:47:36.553	1		426.70
			1	426.70
			1	426.70
17/12/2025	09:47:04.929	254		426.60
			150	426.60
			254	426.60
			104	426.60
17/12/2025	09:46:04.992	100		426.65
			100	426.65
			100	426.65
17/12/2025	09:42:47.210	70		426.65
			70	426.65
			70	426.65
17/12/2025	09:34:41.855	12		426.95
			12	426.95
			12	426.95
17/12/2025	09:34:33.879	1		426.35
			1	426.35
			1	426.35
17/12/2025	09:32:20.002	2		426.45
			2	426.45
			2	426.45
17/12/2025	09:30:27.469	8		426.50
			8	426.50
			8	426.50
17/12/2025	09:30:13.883	4		427.00
			4	427.00
			4	427.00
17/12/2025	09:25:14.615	10		426.55
			10	426.55
			10	426.55
17/12/2025	09:24:28.005	14		426.60
			14	426.60
			14	426.60
17/12/2025	09:21:50.432	1		427.15
			1	427.15
			1	427.15
17/12/2025	09:20:28.681	3		427.20
			3	427.20
			3	427.20
17/12/2025	09:17:24.864	30		426.80
			30	426.80
			30	426.80
17/12/2025	09:13:28.133	25		426.80
			25	426.80
			25	426.80
17/12/2025	09:12:22.301	2		426.90
			2	426.90
			2	426.90
17/12/2025	09:11:24.537	5		426.95
			5	426.95
			5	426.95
17/12/2025	09:10:45.535	1		427.40
			1	427.40
			1	427.40
17/12/2025	09:10:12.348	9		427.35
			9	427.35
			9	427.35
17/12/2025	09:07:07.229	74		426.80
			74	426.80
			74	426.80
17/12/2025	09:03:34.866	2		426.80
			1	426.80
			1	426.80
			2	426.80
17/12/2025	09:02:09.537	24		426.75
			24	426.75
			24	426.75
17/12/2025	09:01:42.809	76		426.75
			76	426.75
			76	426.75
17/12/2025	09:00:27.537	1		426.80
			1	426.80
			1	426.80
17/12/2025	08:53:06.764	13		426.40
			13	426.40
			13	426.40
17/12/2025	08:52:46.206	40		426.75
			21	426.75
			19	426.75
			40	426.75
17/12/2025	08:50:31.841	7		426.15
			7	426.15
			7	426.15
17/12/2025	08:47:14.632	12		426.75
			12	426.75
			12	426.75
17/12/2025	08:43:22.421	5		426.75
			5	426.75
			5	426.75
17/12/2025	08:43:18.671	50		426.75
			50	426.75
			50	426.75
17/12/2025	08:43:16.662	6		426.75
			6	426.75
			6	426.75
17/12/2025	08:42:09.775	1		426.05
			1	426.05
			1	426.05
17/12/2025	08:35:10.924	1		426.10
			1	426.10
			1	426.10

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice