Tradegate Exchange

Berkshire Hathaway Inc.

1651

1180

467.90

Date	Time	Volume	Order Volume	Price
05/05/2025	12:18:10.581	30		467.90
			30	467.90
			30	467.90
05/05/2025	12:17:37.610	1		467.95
			1	467.95
			1	467.95
05/05/2025	12:15:39.500	5		467.80
			5	467.80
			5	467.80
05/05/2025	12:15:14.572	2		467.60
			2	467.60
			2	467.60
05/05/2025	12:14:43.164	1		467.80
			1	467.80
			1	467.80
05/05/2025	12:13:12.195	50		467.75
			50	467.75
			50	467.75
05/05/2025	12:12:42.607	20		467.50
			20	467.50
			20	467.50
05/05/2025	12:12:00.421	10		467.70
			10	467.70
			10	467.70
05/05/2025	12:11:48.654	1		467.75
			1	467.75
			1	467.75
05/05/2025	12:11:38.362	100		467.80
			100	467.80
			100	467.80
05/05/2025	12:10:48.175	40		467.85
			40	467.85
			40	467.85
05/05/2025	12:09:58.284	30		467.80
			30	467.80
			30	467.80
05/05/2025	12:08:58.850	3		467.55
			3	467.55
			3	467.55
05/05/2025	12:08:57.487	10		467.30
			10	467.30
			10	467.30
05/05/2025	12:08:43.434	1		467.55
			1	467.55
			1	467.55
05/05/2025	12:08:27.025	250		467.55
			150	467.55
			100	467.55
			250	467.55
05/05/2025	12:07:51.644	10		467.55
			10	467.55
			10	467.55
05/05/2025	12:07:47.351	2		467.55
			2	467.55
			2	467.55
05/05/2025	12:07:43.678	10		467.30
			10	467.30
			10	467.30
05/05/2025	12:07:39.848	11		467.35
			11	467.35
			11	467.35
05/05/2025	12:06:59.985	4		467.55
			4	467.55
			4	467.55
05/05/2025	12:06:39.270	5		467.35
			5	467.35
			5	467.35
05/05/2025	12:06:13.601	10		467.50
			10	467.50
			10	467.50
05/05/2025	12:05:53.626	1		467.45
			1	467.45
			1	467.45
05/05/2025	12:04:24.322	100		467.20
			100	467.20
			100	467.20
05/05/2025	12:03:59.941	100		467.25
			100	467.25
			100	467.25
05/05/2025	12:03:52.439	143		467.30
			143	467.30
			143	467.30
05/05/2025	12:03:48.292	100		467.30
			100	467.30
			100	467.30
05/05/2025	12:03:48.211	100		467.35
			100	467.35
			100	467.35
05/05/2025	12:03:39.484	10		467.45
			10	467.45
			10	467.45
05/05/2025	12:03:30.267	2		467.55
			2	467.55
			2	467.55
05/05/2025	12:03:26.282	2		467.55
			2	467.55
			2	467.55
05/05/2025	12:03:14.918	5		467.55
			5	467.55
			5	467.55
05/05/2025	12:02:07.226	2		467.50
			2	467.50
			2	467.50
05/05/2025	12:01:48.955	4		467.50
			4	467.50
			4	467.50
05/05/2025	12:00:43.998	150		467.50
			150	467.50
			150	467.50
05/05/2025	12:00:35.280	10		467.45
			10	467.45
			10	467.45
05/05/2025	12:00:28.889	101		467.45
			101	467.45
			101	467.45
05/05/2025	12:00:22.779	4		467.40
			4	467.40
			4	467.40
05/05/2025	12:00:22.073	3		467.40
			3	467.40
			3	467.40
05/05/2025	12:00:21.267	3		467.40
			3	467.40
			3	467.40
05/05/2025	12:00:20.664	3		467.40
			3	467.40
			3	467.40
05/05/2025	12:00:20.060	4		467.40
			4	467.40
			4	467.40
05/05/2025	12:00:19.356	4		467.40
			4	467.40
			4	467.40
05/05/2025	12:00:18.753	4		467.40
			4	467.40
			4	467.40
05/05/2025	12:00:18.051	4		467.40
			4	467.40
			4	467.40
05/05/2025	12:00:02.365	15		467.40
			15	467.40
			15	467.40
05/05/2025	11:59:57.969	2		467.35
			2	467.35
			2	467.35
05/05/2025	11:59:57.102	2		467.35
			2	467.35
			2	467.35
05/05/2025	11:59:55.304	1		467.35
			1	467.35
			1	467.35
05/05/2025	11:59:45.298	9		467.40
			9	467.40
			9	467.40
05/05/2025	11:59:38.726	4		467.20
			4	467.20
			4	467.20
05/05/2025	11:59:38.057	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:59:35.850	5		467.40
			5	467.40
			5	467.40
05/05/2025	11:59:24.683	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:58:44.834	15		467.40
			15	467.40
			15	467.40
05/05/2025	11:58:37.158	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:58:29.997	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:57:39.893	8		467.40
			8	467.40
			8	467.40
05/05/2025	11:57:39.344	25		467.40
			25	467.40
			25	467.40
05/05/2025	11:56:57.338	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:56:02.314	4		467.05
			4	467.05
			4	467.05
05/05/2025	11:55:39.383	2		467.40
			2	467.40
			2	467.40
05/05/2025	11:54:43.125	2		467.25
			2	467.25
			2	467.25
05/05/2025	11:54:37.947	1		467.40
			1	467.40
			1	467.40
05/05/2025	11:54:37.638	10		467.40
			10	467.40
			10	467.40
05/05/2025	11:54:31.950	3		467.40
			3	467.40
			3	467.40
05/05/2025	11:54:26.856	6		467.40
			6	467.40
			6	467.40
05/05/2025	11:54:00.188	20		467.40
			20	467.40
			20	467.40
05/05/2025	11:53:25.903	25		467.40
			25	467.40
			25	467.40
05/05/2025	11:53:08.405	23		467.00
			23	467.00
			23	467.00
05/05/2025	11:52:49.278	23		466.95
			23	466.95
			23	466.95
05/05/2025	11:52:15.942	49		466.80
			49	466.80
			49	466.80
05/05/2025	11:52:13.730	8		466.95
			8	466.95
			8	466.95
05/05/2025	11:51:55.122	1		466.95
			1	466.95
			1	466.95
05/05/2025	11:51:37.078	7		467.00
			7	467.00
			7	467.00
05/05/2025	11:50:47.241	10		466.90
			10	466.90
			10	466.90
05/05/2025	11:50:28.978	7		466.85
			7	466.85
			7	466.85
05/05/2025	11:50:21.658	2		466.85
			2	466.85
			2	466.85
05/05/2025	11:50:13.324	42		466.85
			42	466.85
			42	466.85
05/05/2025	11:50:12.395	9		466.85
			9	466.85
			9	466.85
05/05/2025	11:49:57.996	7		466.95
			7	466.95
			7	466.95
05/05/2025	11:49:55.282	100		466.95
			100	466.95
			100	466.95
05/05/2025	11:49:42.392	21		466.50
			21	466.50
			21	466.50
05/05/2025	11:49:33.391	186		466.60
			186	466.60
			186	466.60
05/05/2025	11:49:27.058	150		466.55
			150	466.55
			150	466.55
05/05/2025	11:48:43.595	30		466.50
			30	466.50
			30	466.50
05/05/2025	11:48:40.045	12		466.50
			12	466.50
			12	466.50
05/05/2025	11:48:32.122	1		466.60
			1	466.60
			1	466.60
05/05/2025	11:47:12.228	25		466.65
			25	466.65
			25	466.65
05/05/2025	11:46:52.325	11		466.65
			11	466.65
			11	466.65
05/05/2025	11:46:42.577	50		466.50
			50	466.50
			50	466.50
05/05/2025	11:46:38.110	50		466.45
			50	466.45
			50	466.45
05/05/2025	11:46:01.163	40		466.45
			40	466.45
			40	466.45
05/05/2025	11:45:10.568	124		466.45
			124	466.45
			124	466.45
05/05/2025	11:44:35.570	8		466.45
			8	466.45
			8	466.45
05/05/2025	11:44:29.264	20		466.10
			20	466.10
			20	466.10
05/05/2025	11:44:17.501	100		466.10
			100	466.10
			100	466.10
05/05/2025	11:44:13.455	5		466.40
			5	466.40
			5	466.40
05/05/2025	11:44:10.112	20		466.40
			12	466.40
			20	466.40
			8	466.40
05/05/2025	11:43:34.816	15		466.05
			15	466.05
			15	466.05
05/05/2025	11:43:28.391	3		466.40
			3	466.40
			3	466.40
05/05/2025	11:42:23.890	9		466.35
			9	466.35
			9	466.35
05/05/2025	11:41:41.573	5		466.40
			5	466.40
			5	466.40
05/05/2025	11:40:52.176	1		466.25
			1	466.25
			1	466.25
05/05/2025	11:39:35.263	1		466.50
			1	466.50
			1	466.50
05/05/2025	11:39:17.132	10		466.45
			10	466.45
			10	466.45
05/05/2025	11:39:03.357	101		466.45
			101	466.45
			101	466.45
05/05/2025	11:39:03.285	4		466.50
			4	466.50
			4	466.50
05/05/2025	11:39:02.151	2		466.65
			2	466.65
			2	466.65
05/05/2025	11:38:59.887	10		466.75
			10	466.75
			10	466.75
05/05/2025	11:38:52.635	12		466.80
			12	466.80
			12	466.80
05/05/2025	11:38:36.011	100		467.00
			100	467.00
			100	467.00
05/05/2025	11:38:31.524	25		467.80
			25	467.80
			25	467.80
05/05/2025	11:38:10.869	80		467.80
			80	467.80
			80	467.80
05/05/2025	11:38:00.955	150		467.80
			150	467.80
			150	467.80
05/05/2025	11:37:33.967	2		467.75
			2	467.75
			2	467.75
05/05/2025	11:37:24.564	25		467.75
			25	467.75
			25	467.75
05/05/2025	11:37:03.990	20		467.80
			20	467.80
			20	467.80
05/05/2025	11:36:42.619	35		467.80
			35	467.80
			35	467.80
05/05/2025	11:36:08.266	18		467.95
			18	467.95
			18	467.95
05/05/2025	11:35:35.931	20		467.80
			20	467.80
			20	467.80
05/05/2025	11:35:14.422	17		467.85
			17	467.85
			17	467.85
05/05/2025	11:34:49.843	1		467.85
			1	467.85
			1	467.85
05/05/2025	11:34:49.804	5		467.85
			5	467.85
			5	467.85
05/05/2025	11:33:21.870	6		468.25
			6	468.25
			6	468.25
05/05/2025	11:32:36.235	2		468.05
			2	468.05
			2	468.05
05/05/2025	11:31:55.237	22		468.35
			22	468.35
			22	468.35
05/05/2025	11:31:35.085	5		468.35
			5	468.35
			5	468.35
05/05/2025	11:31:11.176	5		468.30
			5	468.30
			5	468.30
05/05/2025	11:30:34.364	43		467.90
			43	467.90
			43	467.90
05/05/2025	11:30:33.134	3		468.35
			3	468.35
			3	468.35
05/05/2025	11:29:36.901	25		467.80
			25	467.80
			25	467.80
05/05/2025	11:29:21.825	100		468.20
			100	468.20
			100	468.20
05/05/2025	11:29:12.081	2		468.20
			2	468.20
			2	468.20
05/05/2025	11:29:07.255	13		468.15
			13	468.15
			13	468.15
05/05/2025	11:29:06.808	1		467.60
			1	467.60
			1	467.60
05/05/2025	11:28:28.948	10		467.60
			5	467.60
			10	467.60
			5	467.60
05/05/2025	11:28:04.182	100		467.90
			100	467.90
			100	467.90
05/05/2025	11:27:57.362	3 906		468.00
			2	468.00
			4	468.00
			100	468.00
			100	468.00
			3 606	468.00
			3 900	468.00
			100	468.00
05/05/2025	11:27:33.181	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:32.803	1		468.05
			1	468.05
			1	468.05
05/05/2025	11:27:32.376	20		468.05
			20	468.05
			20	468.05
05/05/2025	11:27:32.175	2		468.05
			2	468.05
			2	468.05
05/05/2025	11:27:31.573	19		468.05
			19	468.05
			19	468.05
05/05/2025	11:27:31.470	2		468.05
			2	468.05
			2	468.05
05/05/2025	11:27:30.866	2		468.05
			2	468.05
			2	468.05
05/05/2025	11:27:30.767	18		468.05
			18	468.05
			18	468.05
05/05/2025	11:27:28.946	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:28.249	25		468.05
			25	468.05
			25	468.05
05/05/2025	11:27:26.681	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:26.235	50		468.05
			50	468.05
			50	468.05
05/05/2025	11:27:19.397	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:18.086	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:16.882	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:14.670	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:14.468	1		468.05
			1	468.05
			1	468.05
05/05/2025	11:27:13.865	12		468.05
			12	468.05
			12	468.05
05/05/2025	11:27:13.261	1		468.05
			1	468.05
			1	468.05
05/05/2025	11:27:12.657	11		468.05
			11	468.05
			11	468.05
05/05/2025	11:27:12.457	1		468.05
			1	468.05
			1	468.05
05/05/2025	11:27:11.854	12		468.05
			12	468.05
			12	468.05
05/05/2025	11:27:11.371	50		468.05
			50	468.05
			50	468.05
05/05/2025	11:27:10.592	100		468.05
			100	468.05
			100	468.05
05/05/2025	11:27:10.208	9		468.05
			9	468.05
			9	468.05
05/05/2025	11:26:46.169	100		467.70
			100	467.70
			100	467.70
05/05/2025	11:25:57.345	20		467.60
			20	467.60
			20	467.60
05/05/2025	11:25:49.215	10		467.60
			10	467.60
			10	467.60
05/05/2025	11:25:37.651	5		467.80
			5	467.80
			5	467.80
05/05/2025	11:25:25.554	21		467.80
			21	467.80
			21	467.80
05/05/2025	11:25:23.483	2		467.80
			2	467.80
			2	467.80
05/05/2025	11:25:20.925	10		467.80
			10	467.80
			10	467.80
05/05/2025	11:24:22.963	179		467.45
			3	467.45
			11	467.45
			18	467.45
			18	467.45
			2	467.45
			10	467.45
			101	467.45
			30	467.45
			165	467.45
05/05/2025	11:21:13.610	25		466.75
			25	466.75
			25	466.75
05/05/2025	11:21:13.107	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:12.404	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:11.699	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:10.896	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:10.092	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:09.388	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:21:08.687	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:20:57.042	1		466.75
			1	466.75
			1	466.75
05/05/2025	11:19:25.168	1		467.80
			1	467.80
			1	467.80
05/05/2025	11:19:24.651	1		467.80
			1	467.80
			1	467.80
05/05/2025	11:19:15.947	4		467.25
			4	467.25
			4	467.25
05/05/2025	11:19:00.673	21		467.10
			21	467.10
			21	467.10
05/05/2025	11:18:56.173	1		467.40
			1	467.40
			1	467.40
05/05/2025	11:18:09.655	150		467.20
			150	467.20
			150	467.20
05/05/2025	11:17:56.297	1		467.15
			1	467.15
			1	467.15
05/05/2025	11:17:21.652	5		467.15
			5	467.15
			5	467.15
05/05/2025	11:15:21.491	3		466.30
			3	466.30
			3	466.30
05/05/2025	11:15:09.545	1		467.25
			1	467.25
			1	467.25
05/05/2025	11:14:58.204	3		466.30
			3	466.30
			3	466.30
05/05/2025	11:14:44.578	2		466.70
			2	466.70
			2	466.70
05/05/2025	11:14:42.405	1		466.70
			1	466.70
			1	466.70
05/05/2025	11:14:39.997	7		466.65
			7	466.65
			7	466.65
05/05/2025	11:14:30.201	50		466.80
			50	466.80
			50	466.80
05/05/2025	11:13:31.782	42		466.85
			42	466.85
			42	466.85
05/05/2025	11:13:30.135	21		466.80
			21	466.80
			21	466.80
05/05/2025	11:13:30.042	47		467.00
			10	467.00
			27	467.00
			47	467.00
			10	467.00
05/05/2025	11:12:53.847	1		467.25
			1	467.25
			1	467.25
05/05/2025	11:12:50.036	11		467.10
			11	467.10
			11	467.10
05/05/2025	11:12:48.467	50		467.10
			50	467.10
			50	467.10
05/05/2025	11:12:21.835	87		467.05
			87	467.05
			87	467.05
05/05/2025	11:12:21.336	35		467.15
			35	467.15
			20	467.15
			12	467.15
			3	467.15
05/05/2025	11:11:46.042	23		466.95
			23	466.95
			23	466.95
05/05/2025	11:11:23.676	2		466.95
			2	466.95
			2	466.95
05/05/2025	11:11:10.272	12		466.85
			12	466.85
			12	466.85
05/05/2025	11:10:55.256	3		466.95
			3	466.95
			3	466.95
05/05/2025	11:10:50.548	27		466.85
			27	466.85
			27	466.85
05/05/2025	11:10:21.808	3		466.70
			3	466.70
			3	466.70
05/05/2025	11:09:47.915	3		466.95
			3	466.95
			3	466.95
05/05/2025	11:09:25.174	18		466.95
			6	466.95
			2	466.95
			18	466.95
			10	466.95
05/05/2025	11:09:19.349	42		466.65
			42	466.65
			42	466.65
05/05/2025	11:08:33.878	1		466.95
			1	466.95
			1	466.95
05/05/2025	11:08:24.847	2		466.95
			2	466.95
			2	466.95
05/05/2025	11:08:12.439	2		466.95
			2	466.95
			2	466.95
05/05/2025	11:07:47.869	23		466.95
			23	466.95
			23	466.95
05/05/2025	11:07:44.397	200		466.80
			200	466.80
			200	466.80
05/05/2025	11:07:20.632	2		466.55
			2	466.55
			2	466.55
05/05/2025	11:07:09.590	2		466.45
			2	466.45
			2	466.45
05/05/2025	11:06:43.646	25		466.55
			25	466.55
			25	466.55
05/05/2025	11:06:42.415	10		466.45
			10	466.45
			10	466.45
05/05/2025	11:06:39.836	20		466.45
			20	466.45
			20	466.45
05/05/2025	11:06:36.127	50		466.45
			50	466.45
			50	466.45
05/05/2025	11:06:32.771	6		466.55
			6	466.55
			6	466.55
05/05/2025	11:06:19.319	50		466.45
			50	466.45
			50	466.45
05/05/2025	11:05:59.442	102		466.45
			102	466.45
			102	466.45
05/05/2025	11:05:55.944	25		466.40
			25	466.40
			25	466.40
05/05/2025	11:05:49.886	75		466.40
			75	466.40
			75	466.40
05/05/2025	11:05:39.008	2		466.40
			2	466.40
			2	466.40
05/05/2025	11:05:12.947	8		466.40
			8	466.40
			8	466.40
05/05/2025	11:04:45.869	3		466.15
			3	466.15
			3	466.15
05/05/2025	11:04:40.427	3		466.05
			3	466.05
			3	466.05
05/05/2025	11:04:24.116	1		466.05
			1	466.05
			1	466.05
05/05/2025	11:04:20.089	3		466.10
			3	466.10
			3	466.10
05/05/2025	11:04:12.799	4		466.10
			4	466.10
			4	466.10
05/05/2025	11:04:05.301	2		466.10
			2	466.10
			2	466.10
05/05/2025	11:04:01.533	181		465.50
			181	465.50
			181	465.50
05/05/2025	11:03:56.530	150		465.50
			150	465.50
			150	465.50
05/05/2025	11:03:54.401	4		465.45
			4	465.45
			4	465.45
05/05/2025	11:03:53.100	2		465.45
			2	465.45
			2	465.45
05/05/2025	11:03:44.732	3		465.45
			3	465.45
			3	465.45
05/05/2025	11:03:35.524	101		465.45
			101	465.45
			101	465.45
05/05/2025	11:03:29.162	100		465.45
			100	465.45
			100	465.45
05/05/2025	11:03:28.908	14		465.50
			14	465.50
			14	465.50
05/05/2025	11:03:01.762	6		465.25
			6	465.25
			6	465.25
05/05/2025	11:03:01.707	100		465.25
			100	465.25
			100	465.25
05/05/2025	11:02:40.020	15		465.20
			15	465.20
			15	465.20
05/05/2025	11:02:20.625	10		465.20
			10	465.20
			10	465.20
05/05/2025	11:02:09.002	10		465.05
			10	465.05
			10	465.05
05/05/2025	11:01:33.264	2		465.20
			2	465.20
			2	465.20
05/05/2025	11:01:29.338	40		465.20
			40	465.20
			40	465.20
05/05/2025	11:01:26.850	2		465.20
			2	465.20
			2	465.20
05/05/2025	11:01:18.251	3		465.05
			3	465.05
			3	465.05
05/05/2025	11:01:16.943	10		465.20
			10	465.20
			10	465.20
05/05/2025	11:01:08.385	15		465.20
			15	465.20
			15	465.20
05/05/2025	11:01:07.941	10		465.05
			10	465.05
			10	465.05
05/05/2025	11:00:41.587	10		465.20
			10	465.20
			10	465.20
05/05/2025	11:00:35.133	10		465.20
			10	465.20
			10	465.20
05/05/2025	11:00:30.225	100		465.20
			100	465.20
			100	465.20
05/05/2025	11:00:10.421	2		465.20
			2	465.20
			2	465.20
05/05/2025	10:59:48.984	5		464.95
			5	464.95
			5	464.95
05/05/2025	10:58:10.366	86		465.10
			86	465.10
			86	465.10
05/05/2025	10:57:52.591	24		465.10
			24	465.10
			24	465.10
05/05/2025	10:57:24.620	66		464.60
			2	464.60
			64	464.60
			66	464.60
05/05/2025	10:57:10.013	14		465.00
			14	465.00
			14	465.00
05/05/2025	10:56:48.302	2		464.80
			2	464.80
			2	464.80
05/05/2025	10:56:40.336	3		464.25
			3	464.25
			3	464.25
05/05/2025	10:56:29.206	2		464.95
			2	464.95
			2	464.95
05/05/2025	10:56:24.945	11		464.35
			11	464.35
			11	464.35
05/05/2025	10:56:18.488	3		464.40
			3	464.40
			3	464.40
05/05/2025	10:55:58.133	20		464.25
			20	464.25
			20	464.25
05/05/2025	10:55:11.112	4		464.45
			4	464.45
			4	464.45
05/05/2025	10:54:20.938	100		464.30
			100	464.30
			100	464.30
05/05/2025	10:54:16.288	100		464.30
			100	464.30
			100	464.30
05/05/2025	10:54:11.664	1		464.25
			1	464.25
			1	464.25
05/05/2025	10:53:52.746	15		464.35
			15	464.35
			15	464.35
05/05/2025	10:53:35.698	25		464.25
			25	464.25
			25	464.25
05/05/2025	10:53:19.620	100		464.35
			100	464.35
			100	464.35
05/05/2025	10:52:35.760	100		464.30
			100	464.30
			100	464.30
05/05/2025	10:51:38.974	6		464.40
			6	464.40
			6	464.40
05/05/2025	10:51:35.976	2		464.40
			2	464.40
			2	464.40
05/05/2025	10:51:21.025	2		464.40
			2	464.40
			2	464.40
05/05/2025	10:51:15.315	2		464.30
			2	464.30
			2	464.30
05/05/2025	10:50:14.790	15		464.60
			15	464.60
			15	464.60
05/05/2025	10:50:07.696	15		464.65
			15	464.65
			15	464.65
05/05/2025	10:49:52.804	1		464.25
			1	464.25
			1	464.25
05/05/2025	10:49:25.697	10		464.70
			10	464.70
			10	464.70
05/05/2025	10:49:17.313	6		464.25
			6	464.25
			6	464.25
05/05/2025	10:48:45.231	19		464.25
			19	464.25
			19	464.25
05/05/2025	10:48:20.612	3		464.75
			3	464.75
			3	464.75
05/05/2025	10:48:09.379	2		464.25
			2	464.25
			2	464.25
05/05/2025	10:47:47.645	1		464.80
			1	464.80
			1	464.80
05/05/2025	10:47:46.287	4		464.30
			4	464.30
			4	464.30
05/05/2025	10:47:01.534	50		464.80
			50	464.80
			50	464.80
05/05/2025	10:46:47.754	25		464.75
			25	464.75
			25	464.75
05/05/2025	10:46:47.242	1		464.25
			1	464.25
			1	464.25
05/05/2025	10:46:36.982	21		464.80
			21	464.80
			21	464.80
05/05/2025	10:46:17.039	1		465.10
			1	465.10
			1	465.10
05/05/2025	10:45:31.381	2		465.10
			2	465.10
			2	465.10
05/05/2025	10:45:28.797	40		464.75
			40	464.75
			40	464.75
05/05/2025	10:45:13.389	5		465.15
			5	465.15
			5	465.15
05/05/2025	10:44:52.310	2		465.10
			2	465.10
			2	465.10
05/05/2025	10:44:42.961	3		465.15
			3	465.15
			3	465.15
05/05/2025	10:44:23.231	39		464.70
			39	464.70
			39	464.70
05/05/2025	10:44:23.014	2		465.15
			2	465.15
			2	465.15
05/05/2025	10:44:11.766	22		465.00
			22	465.00
			22	465.00
05/05/2025	10:43:20.069	2		465.00
			2	465.00
			2	465.00
05/05/2025	10:43:14.901	15		464.70
			15	464.70
			15	464.70
05/05/2025	10:43:10.770	10		464.95
			10	464.95
			10	464.95
05/05/2025	10:42:56.786	2		465.00
			2	465.00
			2	465.00
05/05/2025	10:41:19.305	6		465.00
			1	465.00
			5	465.00
			6	465.00
05/05/2025	10:40:25.901	1		465.30
			1	465.30
			1	465.30
05/05/2025	10:40:12.354	1		465.25
			1	465.25
			1	465.25
05/05/2025	10:39:53.425	3		465.25
			3	465.25
			3	465.25
05/05/2025	10:39:02.729	3		464.70
			3	464.70
			3	464.70
05/05/2025	10:38:36.348	1		464.95
			1	464.95
			1	464.95
05/05/2025	10:38:05.127	2		464.95
			2	464.95
			2	464.95
05/05/2025	10:37:42.533	2		465.00
			2	465.00
			2	465.00
05/05/2025	10:37:26.630	21		465.30
			21	465.30
			21	465.30
05/05/2025	10:37:02.279	12		465.00
			9	465.00
			3	465.00
			12	465.00
05/05/2025	10:37:00.394	150		464.80
			150	464.80
			150	464.80
05/05/2025	10:36:54.839	100		464.75
			100	464.75
			100	464.75
05/05/2025	10:36:52.027	1		464.75
			1	464.75
			1	464.75
05/05/2025	10:36:51.323	1		464.75
			1	464.75
			1	464.75

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: 1 611.50
Ask: 1 612.50
Volume: 70 437
+3.23%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 12:18:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice