Tradegate Exchange

Berkshire Hathaway Inc.

444

394

423.50

Date	Time	Volume	Order Volume	Price
12/12/2025	20:17:19.282	50		423.50
			50	423.50
			50	423.50
12/12/2025	20:11:34.823	6		423.45
			6	423.45
			6	423.45
12/12/2025	20:02:13.244	1		423.45
			1	423.45
			1	423.45
12/12/2025	20:00:24.023	5		422.70
			5	422.70
			5	422.70
12/12/2025	19:57:44.970	2		423.45
			2	423.45
			2	423.45
12/12/2025	19:54:38.226	1		423.45
			1	423.45
			1	423.45
12/12/2025	19:54:22.601	15		423.00
			15	423.00
			15	423.00
12/12/2025	19:50:58.322	5		422.55
			5	422.55
			5	422.55
12/12/2025	19:40:00.997	4		422.90
			4	422.90
			4	422.90
12/12/2025	19:31:11.909	300		422.50
			300	422.50
			300	422.50
12/12/2025	19:26:09.449	1		422.85
			1	422.85
			1	422.85
12/12/2025	19:09:30.514	3		422.40
			3	422.40
			3	422.40
12/12/2025	19:09:19.540	1		423.10
			1	423.10
			1	423.10
12/12/2025	19:03:57.730	3		422.35
			3	422.35
			3	422.35
12/12/2025	19:00:47.904	200		421.55
			200	421.55
			200	421.55
12/12/2025	18:59:47.346	5		421.55
			5	421.55
			5	421.55
12/12/2025	18:55:53.491	10		422.30
			10	422.30
			10	422.30
12/12/2025	18:43:38.211	5		422.60
			5	422.60
			5	422.60
12/12/2025	18:30:15.182	2		422.90
			2	422.90
			2	422.90
12/12/2025	18:29:35.144	5		422.95
			5	422.95
			5	422.95
12/12/2025	18:26:39.504	2		423.00
			2	423.00
			2	423.00
12/12/2025	18:25:44.917	1		422.40
			1	422.40
			1	422.40
12/12/2025	18:23:00.179	3		422.50
			3	422.50
			3	422.50
12/12/2025	18:21:08.388	2		423.25
			2	423.25
			2	423.25
12/12/2025	18:19:13.520	50		423.30
			50	423.30
			50	423.30
12/12/2025	18:19:08.912	1		423.30
			1	423.30
			1	423.30
12/12/2025	18:17:58.833	50		423.45
			50	423.45
			50	423.45
12/12/2025	18:11:57.883	1		423.05
			1	423.05
			1	423.05
12/12/2025	18:07:37.534	3		423.25
			3	423.25
			3	423.25
12/12/2025	17:57:02.544	5		423.05
			5	423.05
			5	423.05
12/12/2025	17:50:23.747	10		421.80
			10	421.80
			10	421.80
12/12/2025	17:49:44.271	10		421.80
			10	421.80
			10	421.80
12/12/2025	17:47:08.450	25		421.90
			25	421.90
			25	421.90
12/12/2025	17:46:08.749	2		422.15
			2	422.15
			2	422.15
12/12/2025	17:45:51.745	1		422.20
			1	422.20
			1	422.20
12/12/2025	17:44:57.531	1		422.30
			1	422.30
			1	422.30
12/12/2025	17:41:09.219	10		422.95
			10	422.95
			10	422.95
12/12/2025	17:40:56.665	1		423.10
			1	423.10
			1	423.10
12/12/2025	17:39:05.442	4		422.25
			4	422.25
			4	422.25
12/12/2025	17:38:29.964	4		422.25
			4	422.25
			4	422.25
12/12/2025	17:36:57.177	36		422.25
			36	422.25
			36	422.25
12/12/2025	17:29:42.432	10		422.25
			10	422.25
			10	422.25
12/12/2025	17:25:04.421	20		422.20
			20	422.20
			20	422.20
12/12/2025	17:24:53.661	1		422.50
			1	422.50
			1	422.50
12/12/2025	17:23:01.560	3		422.45
			3	422.45
			3	422.45
12/12/2025	17:22:48.670	1		423.00
			1	423.00
			1	423.00
12/12/2025	17:20:36.554	13		422.45
			13	422.45
			13	422.45
12/12/2025	17:19:19.029	1		423.00
			1	423.00
			1	423.00
12/12/2025	17:16:03.872	4		422.30
			4	422.30
			4	422.30
12/12/2025	17:11:25.871	8		422.65
			8	422.65
			8	422.65
12/12/2025	17:09:56.067	15		422.35
			15	422.35
			15	422.35
12/12/2025	17:09:46.303	12		422.75
			12	422.75
			12	422.75
12/12/2025	17:08:42.636	65		422.15
			65	422.15
			65	422.15
12/12/2025	17:07:39.826	13		422.10
			13	422.10
			13	422.10
12/12/2025	17:06:39.652	5		421.95
			5	421.95
			5	421.95
12/12/2025	17:06:32.293	1		422.35
			1	422.35
			1	422.35
12/12/2025	17:06:03.080	58		421.85
			58	421.85
			58	421.85
12/12/2025	17:04:32.086	50		422.25
			50	422.25
			50	422.25
12/12/2025	17:04:19.350	25		422.25
			25	422.25
			25	422.25
12/12/2025	17:02:28.694	20		421.55
			20	421.55
			20	421.55
12/12/2025	17:00:47.744	5		421.50
			5	421.50
			5	421.50
12/12/2025	16:57:37.540	11		421.60
			11	421.60
			11	421.60
12/12/2025	16:54:52.680	1		422.20
			1	422.20
			1	422.20
12/12/2025	16:54:05.190	15		422.15
			15	422.15
			15	422.15
12/12/2025	16:51:40.975	30		422.05
			30	422.05
			30	422.05
12/12/2025	16:50:14.808	11		422.45
			11	422.45
			11	422.45
12/12/2025	16:50:09.819	1		422.55
			1	422.55
			1	422.55
12/12/2025	16:49:48.782	1		422.10
			1	422.10
			1	422.10
12/12/2025	16:47:47.029	22		422.70
			22	422.70
			22	422.70
12/12/2025	16:47:46.516	10		422.35
			10	422.35
			10	422.35
12/12/2025	16:45:43.851	2		423.10
			2	423.10
			2	423.10
12/12/2025	16:43:58.961	50		423.15
			50	423.15
			50	423.15
12/12/2025	16:42:46.050	11		422.85
			11	422.85
			11	422.85
12/12/2025	16:38:59.423	42		423.15
			42	423.15
			42	423.15
12/12/2025	16:37:03.647	50		422.75
			50	422.75
			50	422.75
12/12/2025	16:37:00.451	50		422.70
			50	422.70
			50	422.70
12/12/2025	16:34:34.389	4		421.75
			4	421.75
			4	421.75
12/12/2025	16:32:59.809	3		421.60
			3	421.60
			3	421.60
12/12/2025	16:32:14.538	3		422.00
			3	422.00
			3	422.00
12/12/2025	16:32:10.692	1		422.05
			1	422.05
			1	422.05
12/12/2025	16:30:43.394	10		421.95
			10	421.95
			10	421.95
12/12/2025	16:29:48.056	1		421.55
			1	421.55
			1	421.55
12/12/2025	16:22:06.083	18		422.60
			18	422.60
			18	422.60
12/12/2025	16:21:51.340	10		423.00
			10	423.00
			10	423.00
12/12/2025	16:21:18.075	5		422.65
			5	422.65
			5	422.65
12/12/2025	16:19:14.930	12		422.25
			12	422.25
			12	422.25
12/12/2025	16:17:30.970	1		422.30
			1	422.30
			1	422.30
12/12/2025	16:16:16.470	3		422.65
			3	422.65
			3	422.65
12/12/2025	16:15:05.637	6		422.75
			6	422.75
			6	422.75
12/12/2025	16:14:44.148	6		422.90
			6	422.90
			6	422.90
12/12/2025	16:12:38.952	10		422.80
			10	422.80
			10	422.80
12/12/2025	16:11:46.303	8		422.75
			8	422.75
			8	422.75
12/12/2025	16:10:58.304	1		423.10
			1	423.10
			1	423.10
12/12/2025	16:10:43.793	35		423.20
			35	423.20
			35	423.20
12/12/2025	16:10:35.637	1		423.20
			1	423.20
			1	423.20
12/12/2025	16:10:21.447	7		422.80
			7	422.80
			7	422.80
12/12/2025	16:10:20.497	44		423.15
			44	423.15
			44	423.15
12/12/2025	16:08:49.644	2		423.05
			2	423.05
			2	423.05
12/12/2025	16:07:49.863	1		423.20
			1	423.20
			1	423.20
12/12/2025	16:03:19.423	4		422.35
			4	422.35
			4	422.35
12/12/2025	16:03:11.162	3		422.25
			3	422.25
			3	422.25
12/12/2025	16:00:05.152	1		422.00
			1	422.00
			1	422.00
12/12/2025	16:00:01.860	1		422.00
			1	422.00
			1	422.00
12/12/2025	15:58:59.004	6		422.25
			6	422.25
			6	422.25
12/12/2025	15:57:57.852	8		422.60
			8	422.60
			8	422.60
12/12/2025	15:57:22.529	10		422.65
			10	422.65
			10	422.65
12/12/2025	15:55:15.043	50		422.40
			50	422.40
			50	422.40
12/12/2025	15:54:12.357	1		422.00
			1	422.00
			1	422.00
12/12/2025	15:54:11.390	25		422.35
			25	422.35
			25	422.35
12/12/2025	15:51:16.234	27		422.80
			27	422.80
			27	422.80
12/12/2025	15:50:30.902	5		423.05
			5	423.05
			5	423.05
12/12/2025	15:50:10.399	8		423.30
			8	423.30
			8	423.30
12/12/2025	15:47:05.361	20		423.00
			20	423.00
			20	423.00
12/12/2025	15:46:06.271	2		422.85
			2	422.85
			2	422.85
12/12/2025	15:46:01.485	5		422.50
			5	422.50
			5	422.50
12/12/2025	15:45:48.604	10		422.80
			10	422.80
			10	422.80
12/12/2025	15:45:09.831	7		422.75
			7	422.75
			7	422.75
12/12/2025	15:43:41.194	12		421.50
			12	421.50
			12	421.50
12/12/2025	15:42:57.910	8		422.20
			8	422.20
			8	422.20
12/12/2025	15:41:46.895	5		422.55
			5	422.55
			5	422.55
12/12/2025	15:40:25.101	24		422.60
			24	422.60
			24	422.60
12/12/2025	15:38:03.798	3		422.00
			3	422.00
			3	422.00
12/12/2025	15:36:54.014	4		422.05
			4	422.05
			4	422.05
12/12/2025	15:36:53.380	12		422.05
			12	422.05
			12	422.05
12/12/2025	15:36:46.928	12		422.05
			12	422.05
			12	422.05
12/12/2025	15:36:43.331	12		422.05
			12	422.05
			12	422.05
12/12/2025	15:36:11.015	5		421.80
			1	421.80
			5	421.80
			4	421.80
12/12/2025	15:36:10.205	50		422.50
			50	422.50
			50	422.50
12/12/2025	15:34:56.700	18		422.80
			18	422.80
			18	422.80
12/12/2025	15:33:08.824	29		423.35
			29	423.35
			29	423.35
12/12/2025	15:32:43.222	129		424.10
			129	424.10
			129	424.10
12/12/2025	15:31:40.812	400		423.90
			400	423.90
			400	423.90
12/12/2025	15:31:36.693	10		424.00
			10	424.00
			10	424.00
12/12/2025	15:27:39.589	147		424.15
			147	424.15
			147	424.15
12/12/2025	15:27:29.198	2		424.65
			2	424.65
			2	424.65
12/12/2025	15:22:58.704	6		424.85
			6	424.85
			6	424.85
12/12/2025	15:20:39.245	91		424.95
			91	424.95
			1	424.95
			90	424.95
12/12/2025	15:16:44.782	100		425.00
			100	425.00
			100	425.00
12/12/2025	15:16:16.714	9		424.95
			9	424.95
			9	424.95
12/12/2025	15:15:05.086	50		425.10
			50	425.10
			50	425.10
12/12/2025	15:11:49.831	84		424.90
			84	424.90
			84	424.90
12/12/2025	15:10:04.299	60		424.85
			60	424.85
			60	424.85
12/12/2025	15:04:18.887	10		425.25
			10	425.25
			10	425.25
12/12/2025	15:03:35.475	80		425.25
			80	425.25
			80	425.25
12/12/2025	15:03:23.569	10		425.30
			10	425.30
			10	425.30
12/12/2025	14:59:32.178	1		425.05
			1	425.05
			1	425.05
12/12/2025	14:59:14.214	25		424.85
			25	424.85
			25	424.85
12/12/2025	14:57:37.361	23		424.85
			23	424.85
			23	424.85
12/12/2025	14:55:49.536	1		424.90
			1	424.90
			1	424.90
12/12/2025	14:53:26.419	20		425.00
			20	425.00
			20	425.00
12/12/2025	14:51:23.538	34		424.60
			34	424.60
			34	424.60
12/12/2025	14:49:29.966	8		424.70
			8	424.70
			8	424.70
12/12/2025	14:46:02.399	25		424.75
			25	424.75
			25	424.75
12/12/2025	14:37:16.254	150		424.60
			150	424.60
			150	424.60
12/12/2025	14:37:07.403	3		424.60
			3	424.60
			3	424.60
12/12/2025	14:36:43.935	5		424.60
			5	424.60
			5	424.60
12/12/2025	14:35:49.888	35		424.60
			35	424.60
			35	424.60
12/12/2025	14:35:37.301	2		424.60
			2	424.60
			2	424.60
12/12/2025	14:31:34.296	25		424.65
			25	424.65
			25	424.65
12/12/2025	14:29:54.730	10		424.70
			10	424.70
			10	424.70
12/12/2025	14:26:50.214	6		424.85
			6	424.85
			6	424.85
12/12/2025	14:26:15.843	5		424.85
			5	424.85
			5	424.85
12/12/2025	14:26:02.132	20		424.80
			20	424.80
			20	424.80
12/12/2025	14:20:56.989	24		424.50
			24	424.50
			24	424.50
12/12/2025	14:15:28.646	110		424.45
			5	424.45
			110	424.45
			105	424.45
12/12/2025	14:13:14.112	20		424.75
			20	424.75
			20	424.75
12/12/2025	14:09:57.123	2		424.80
			2	424.80
			2	424.80
12/12/2025	14:07:49.562	50		424.65
			50	424.65
			50	424.65
12/12/2025	14:07:23.320	12		424.70
			12	424.70
			12	424.70
12/12/2025	14:05:59.416	8		424.80
			8	424.80
			8	424.80
12/12/2025	14:04:47.742	9		424.90
			9	424.90
			9	424.90
12/12/2025	14:01:47.863	10		424.95
			10	424.95
			10	424.95
12/12/2025	13:55:12.015	10		425.15
			10	425.15
			10	425.15
12/12/2025	13:52:06.147	15		424.90
			15	424.90
			15	424.90
12/12/2025	13:51:52.748	2		425.15
			2	425.15
			2	425.15
12/12/2025	13:51:13.595	2		425.15
			2	425.15
			2	425.15
12/12/2025	13:50:30.117	5		425.15
			5	425.15
			5	425.15
12/12/2025	13:46:35.074	100		425.00
			100	425.00
			100	425.00
12/12/2025	13:46:32.813	10		425.15
			10	425.15
			10	425.15
12/12/2025	13:44:49.263	10		425.10
			10	425.10
			10	425.10
12/12/2025	13:43:50.693	150		425.10
			6	425.10
			19	425.10
			125	425.10
			150	425.10
12/12/2025	13:43:21.584	5		425.10
			5	425.10
			5	425.10
12/12/2025	13:38:38.455	150		424.85
			150	424.85
			150	424.85
12/12/2025	13:36:13.668	30		424.65
			30	424.65
			30	424.65
12/12/2025	13:34:59.999	150		424.85
			150	424.85
			150	424.85
12/12/2025	13:33:53.397	3		424.75
			3	424.75
			3	424.75
12/12/2025	13:32:16.635	2		424.95
			2	424.95
			2	424.95
12/12/2025	13:31:37.687	50		424.80
			50	424.80
			50	424.80
12/12/2025	13:30:03.656	3		424.80
			3	424.80
			3	424.80
12/12/2025	13:27:02.794	4		425.15
			4	425.15
			4	425.15
12/12/2025	13:25:18.752	100		425.15
			100	425.15
			100	425.15
12/12/2025	13:23:38.624	1		424.85
			1	424.85
			1	424.85
12/12/2025	13:19:53.004	100		425.00
			2	425.00
			98	425.00
			100	425.00
12/12/2025	13:10:58.398	2		424.95
			2	424.95
			2	424.95
12/12/2025	13:10:03.944	1		425.15
			1	425.15
			1	425.15
12/12/2025	13:08:58.205	1		424.80
			1	424.80
			1	424.80
12/12/2025	13:06:37.825	4		424.80
			4	424.80
			4	424.80
12/12/2025	13:04:25.847	1		425.00
			1	425.00
			1	425.00
12/12/2025	13:02:24.295	1		425.15
			1	425.15
			1	425.15
12/12/2025	13:02:23.503	5		425.15
			5	425.15
			5	425.15
12/12/2025	13:01:59.726	3		424.80
			3	424.80
			3	424.80
12/12/2025	13:01:53.789	1		425.15
			1	425.15
			1	425.15
12/12/2025	12:56:20.257	5		424.95
			5	424.95
			5	424.95
12/12/2025	12:51:59.373	3		424.30
			3	424.30
			3	424.30
12/12/2025	12:50:44.010	30		424.25
			18	424.25
			30	424.25
			12	424.25
12/12/2025	12:49:26.713	23		424.70
			23	424.70
			23	424.70
12/12/2025	12:48:52.451	1		424.95
			1	424.95
			1	424.95
12/12/2025	12:46:38.442	100		425.00
			100	425.00
			100	425.00
12/12/2025	12:44:09.293	110		425.00
			3	425.00
			110	425.00
			20	425.00
			87	425.00
12/12/2025	12:42:23.132	100		425.25
			100	425.25
			100	425.25
12/12/2025	12:40:51.795	1		425.15
			1	425.15
			1	425.15
12/12/2025	12:39:45.839	1		424.50
			1	424.50
			1	424.50
12/12/2025	12:38:39.024	5		425.25
			5	425.25
			5	425.25
12/12/2025	12:37:13.185	3		425.15
			3	425.15
			3	425.15
12/12/2025	12:34:47.924	100		425.20
			100	425.20
			100	425.20
12/12/2025	12:31:25.401	10		425.50
			10	425.50
			10	425.50
12/12/2025	12:30:11.183	8		424.90
			8	424.90
			8	424.90
12/12/2025	12:29:32.451	2		425.50
			2	425.50
			2	425.50
12/12/2025	12:28:55.264	3		425.45
			3	425.45
			3	425.45
12/12/2025	12:27:35.467	52		425.25
			52	425.25
			52	425.25
12/12/2025	12:24:19.805	25		424.90
			25	424.90
			25	424.90
12/12/2025	12:24:04.602	20		424.85
			20	424.85
			20	424.85
12/12/2025	12:18:13.118	15		424.25
			15	424.25
			15	424.25
12/12/2025	12:16:59.845	65		424.50
			65	424.50
			65	424.50
12/12/2025	12:16:50.962	100		424.50
			100	424.50
			100	424.50
12/12/2025	12:11:18.923	1		424.25
			1	424.25
			1	424.25
12/12/2025	12:10:54.972	10		424.15
			10	424.15
			10	424.15
12/12/2025	12:07:17.077	6		424.25
			6	424.25
			6	424.25
12/12/2025	12:05:52.827	3		424.25
			3	424.25
			3	424.25
12/12/2025	12:05:30.575	5		424.25
			5	424.25
			5	424.25
12/12/2025	12:01:33.155	3		424.15
			3	424.15
			3	424.15
12/12/2025	11:59:17.520	3		424.30
			3	424.30
			3	424.30
12/12/2025	11:58:08.742	40		424.20
			40	424.20
			40	424.20
12/12/2025	11:57:12.045	1		424.20
			1	424.20
			1	424.20
12/12/2025	11:52:58.005	50		424.15
			50	424.15
			50	424.15
12/12/2025	11:50:19.590	6		424.15
			6	424.15
			6	424.15
12/12/2025	11:50:14.748	8		424.35
			8	424.35
			8	424.35
12/12/2025	11:49:48.260	33		424.15
			33	424.15
			33	424.15
12/12/2025	11:49:00.788	10		424.35
			10	424.35
			10	424.35
12/12/2025	11:47:06.322	50		424.25
			50	424.25
			50	424.25
12/12/2025	11:46:23.716	3		424.30
			3	424.30
			3	424.30
12/12/2025	11:45:04.033	12		424.30
			12	424.30
			12	424.30
12/12/2025	11:42:38.260	1		424.15
			1	424.15
			1	424.15
12/12/2025	11:41:35.727	150		424.15
			150	424.15
			150	424.15
12/12/2025	11:39:03.321	1		424.00
			1	424.00
			1	424.00
12/12/2025	11:38:45.369	15		424.00
			5	424.00
			15	424.00
			10	424.00
12/12/2025	11:38:22.545	1		423.95
			1	423.95
			1	423.95
12/12/2025	11:37:33.188	25		423.95
			25	423.95
			25	423.95
12/12/2025	11:36:08.865	2		423.95
			2	423.95
			2	423.95
12/12/2025	11:34:00.674	100		423.95
			100	423.95
			100	423.95
12/12/2025	11:33:45.393	4		423.90
			4	423.90
			4	423.90
12/12/2025	11:32:55.585	3		423.90
			3	423.90
			3	423.90
12/12/2025	11:32:55.164	4		423.90
			4	423.90
			4	423.90
12/12/2025	11:32:54.663	7		423.90
			7	423.90
			7	423.90
12/12/2025	11:30:22.064	2		423.80
			2	423.80
			2	423.80
12/12/2025	11:29:48.936	47		423.90
			47	423.90
			47	423.90
12/12/2025	11:27:01.439	1		423.90
			1	423.90
			1	423.90
12/12/2025	11:26:27.807	2		423.75
			2	423.75
			2	423.75
12/12/2025	11:25:07.766	5		423.90
			5	423.90
			5	423.90
12/12/2025	11:20:56.492	7		423.90
			7	423.90
			7	423.90
12/12/2025	11:17:31.039	4		423.90
			4	423.90
			4	423.90
12/12/2025	11:14:38.258	1		423.75
			1	423.75
			1	423.75
12/12/2025	11:14:31.337	50		423.75
			50	423.75
			50	423.75
12/12/2025	11:12:23.583	2		423.75
			2	423.75
			2	423.75
12/12/2025	11:12:07.603	1		423.75
			1	423.75
			1	423.75
12/12/2025	11:12:07.003	1		423.75
			1	423.75
			1	423.75
12/12/2025	11:11:22.069	1		423.75
			1	423.75
			1	423.75
12/12/2025	11:10:41.591	100		423.80
			100	423.80
			100	423.80
12/12/2025	11:10:28.960	25		423.90
			25	423.90
			25	423.90
12/12/2025	11:08:43.889	1		423.75
			1	423.75
			1	423.75
12/12/2025	11:05:33.752	50		423.90
			50	423.90
			50	423.90
12/12/2025	11:04:03.758	100		423.65
			100	423.65
			100	423.65
12/12/2025	11:02:06.237	4		423.90
			4	423.90
			4	423.90
12/12/2025	11:01:00.889	1		423.90
			1	423.90
			1	423.90
12/12/2025	10:57:42.005	100		423.65
			100	423.65
			100	423.65
12/12/2025	10:57:41.064	46		423.80
			46	423.80
			46	423.80
12/12/2025	10:57:40.540	47		423.75
			47	423.75
			47	423.75
12/12/2025	10:56:48.739	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:56:48.135	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:56:47.532	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:56:46.927	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:56:46.325	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:54:51.907	1		423.65
			1	423.65
			1	423.65
12/12/2025	10:54:26.174	5		423.70
			5	423.70
			5	423.70
12/12/2025	10:54:00.634	1		423.75
			1	423.75
			1	423.75
12/12/2025	10:54:00.030	1		423.75
			1	423.75
			1	423.75
12/12/2025	10:52:34.973	1		423.70
			1	423.70
			1	423.70
12/12/2025	10:51:15.878	1		423.35
			1	423.35
			1	423.35
12/12/2025	10:50:44.618	10		423.35
			10	423.35
			10	423.35
12/12/2025	10:50:42.283	8		423.35
			8	423.35
			8	423.35
12/12/2025	10:50:39.247	165		423.00
			20	423.00
			165	423.00
			145	423.00
12/12/2025	10:50:18.546	100		423.10
			100	423.10
			100	423.10
12/12/2025	10:50:10.492	3		423.50
			3	423.50
			3	423.50
12/12/2025	10:49:32.017	10		423.20
			10	423.20
			10	423.20
12/12/2025	10:46:29.781	13		423.60
			13	423.60
			13	423.60
12/12/2025	10:45:06.767	1		423.60
			1	423.60
			1	423.60
12/12/2025	10:42:16.574	1		423.75
			1	423.75
			1	423.75
12/12/2025	10:42:03.541	1		423.75
			1	423.75
			1	423.75
12/12/2025	10:41:52.396	100		423.75
			100	423.75
			100	423.75
12/12/2025	10:41:47.779	9		423.40
			9	423.40
			9	423.40
12/12/2025	10:40:02.958	1		423.75
			1	423.75
			1	423.75
12/12/2025	10:38:01.873	3		423.75
			3	423.75
			3	423.75
12/12/2025	10:37:07.551	34		423.50
			20	423.50
			14	423.50
			34	423.50
12/12/2025	10:36:32.776	100		423.75
			100	423.75
			100	423.75
12/12/2025	10:34:45.511	1		423.50
			1	423.50
			1	423.50
12/12/2025	10:34:07.328	55		423.75
			55	423.75
			30	423.75
			25	423.75
12/12/2025	10:33:30.276	55		423.45
			55	423.45
			55	423.45
12/12/2025	10:33:14.438	5		423.75
			5	423.75
			5	423.75
12/12/2025	10:32:51.966	5		423.75
			5	423.75
			5	423.75
12/12/2025	10:32:08.175	5		423.75
			5	423.75
			5	423.75
12/12/2025	10:31:39.778	100		423.75
			100	423.75
			80	423.75
			20	423.75
12/12/2025	10:31:12.029	100		423.55
			100	423.55
			100	423.55
12/12/2025	10:29:42.736	46		423.50
			46	423.50
			46	423.50
12/12/2025	10:28:36.345	1		423.85
			1	423.85
			1	423.85
12/12/2025	10:28:14.639	5		423.85
			5	423.85
			5	423.85
12/12/2025	10:28:11.172	5		423.55
			5	423.55
			5	423.55
12/12/2025	10:27:53.264	100		423.70
			100	423.70
			100	423.70
12/12/2025	10:27:18.671	1		423.35
			1	423.35
			1	423.35
12/12/2025	10:27:16.970	10		423.70
			10	423.70
			10	423.70
12/12/2025	10:24:26.312	6		423.35
			6	423.35
			6	423.35
12/12/2025	10:24:25.349	80		423.70
			80	423.70
			80	423.70
12/12/2025	10:20:48.777	97		423.25
			97	423.25
			97	423.25
12/12/2025	10:20:45.300	27		423.25
			27	423.25
			27	423.25
12/12/2025	10:20:44.464	100		423.20
			100	423.20
			100	423.20
12/12/2025	10:20:35.071	100		423.65
			100	423.65
			100	423.65
12/12/2025	10:20:24.218	100		423.65
			100	423.65
			100	423.65
12/12/2025	10:16:53.756	80		423.50
			80	423.50
			80	423.50
12/12/2025	10:14:58.008	9		423.65
			9	423.65
			9	423.65
12/12/2025	10:11:08.827	1		423.65
			1	423.65
			1	423.65

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: 1 616.50
Ask: 1 619.50
Volume: 37 960
+0.65%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 20:20:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice