Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
1345
965
460.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 18:01:54.655 | 1 | 460.20 | |
| 1 | 460.20 | |||
| 1 | 460.20 | |||
| 12/05/2025 | 18:01:01.826 | 2 | 461.35 | |
| 2 | 461.35 | |||
| 2 | 461.35 | |||
| 12/05/2025 | 18:00:30.054 | 10 | 460.20 | |
| 10 | 460.20 | |||
| 10 | 460.20 | |||
| 12/05/2025 | 17:58:47.961 | 100 | 460.30 | |
| 100 | 460.30 | |||
| 100 | 460.30 | |||
| 12/05/2025 | 17:56:16.517 | 12 | 461.40 | |
| 12 | 461.40 | |||
| 12 | 461.40 | |||
| 12/05/2025 | 17:56:12.483 | 5 | 461.35 | |
| 5 | 461.35 | |||
| 5 | 461.35 | |||
| 12/05/2025 | 17:56:11.351 | 5 | 461.45 | |
| 5 | 461.45 | |||
| 5 | 461.45 | |||
| 12/05/2025 | 17:53:24.045 | 1 | 460.50 | |
| 1 | 460.50 | |||
| 1 | 460.50 | |||
| 12/05/2025 | 17:52:44.604 | 70 | 461.45 | |
| 70 | 461.45 | |||
| 70 | 461.45 | |||
| 12/05/2025 | 17:50:37.257 | 1 | 461.40 | |
| 1 | 461.40 | |||
| 1 | 461.40 | |||
| 12/05/2025 | 17:49:34.291 | 2 | 461.45 | |
| 2 | 461.45 | |||
| 2 | 461.45 | |||
| 12/05/2025 | 17:49:02.232 | 1 | 461.55 | |
| 1 | 461.55 | |||
| 1 | 461.55 | |||
| 12/05/2025 | 17:44:41.071 | 3 | 461.45 | |
| 3 | 461.45 | |||
| 3 | 461.45 | |||
| 12/05/2025 | 17:43:29.194 | 8 | 461.45 | |
| 8 | 461.45 | |||
| 8 | 461.45 | |||
| 12/05/2025 | 17:43:17.334 | 2 | 460.25 | |
| 2 | 460.25 | |||
| 2 | 460.25 | |||
| 12/05/2025 | 17:42:58.786 | 55 | 461.30 | |
| 55 | 461.30 | |||
| 55 | 461.30 | |||
| 12/05/2025 | 17:40:31.477 | 5 | 461.20 | |
| 5 | 461.20 | |||
| 5 | 461.20 | |||
| 12/05/2025 | 17:37:33.338 | 10 | 461.55 | |
| 10 | 461.55 | |||
| 10 | 461.55 | |||
| 12/05/2025 | 17:37:11.546 | 26 | 461.35 | |
| 26 | 461.35 | |||
| 26 | 461.35 | |||
| 12/05/2025 | 17:36:50.552 | 60 | 461.35 | |
| 60 | 461.35 | |||
| 60 | 461.35 | |||
| 12/05/2025 | 17:35:13.647 | 3 | 461.40 | |
| 3 | 461.40 | |||
| 3 | 461.40 | |||
| 12/05/2025 | 17:35:04.692 | 7 | 461.30 | |
| 7 | 461.30 | |||
| 7 | 461.30 | |||
| 12/05/2025 | 17:33:23.616 | 63 | 461.40 | |
| 63 | 461.40 | |||
| 63 | 461.40 | |||
| 12/05/2025 | 17:33:18.310 | 9 | 460.25 | |
| 9 | 460.25 | |||
| 9 | 460.25 | |||
| 12/05/2025 | 17:32:48.061 | 1 | 461.40 | |
| 1 | 461.40 | |||
| 1 | 461.40 | |||
| 12/05/2025 | 17:31:40.882 | 9 | 460.35 | |
| 9 | 460.35 | |||
| 9 | 460.35 | |||
| 12/05/2025 | 17:30:00.430 | 22 | 460.80 | |
| 22 | 460.80 | |||
| 22 | 460.80 | |||
| 12/05/2025 | 17:29:51.987 | 10 | 460.80 | |
| 10 | 460.80 | |||
| 10 | 460.80 | |||
| 12/05/2025 | 17:29:07.015 | 290 | 460.65 | |
| 290 | 460.65 | |||
| 290 | 460.65 | |||
| 12/05/2025 | 17:29:06.703 | 4 | 460.00 | |
| 4 | 460.00 | |||
| 4 | 460.00 | |||
| 12/05/2025 | 17:28:49.319 | 3 | 459.95 | |
| 3 | 459.95 | |||
| 3 | 459.95 | |||
| 12/05/2025 | 17:28:35.401 | 20 | 460.00 | |
| 20 | 460.00 | |||
| 20 | 460.00 | |||
| 12/05/2025 | 17:28:14.203 | 1 | 460.80 | |
| 1 | 460.80 | |||
| 1 | 460.80 | |||
| 12/05/2025 | 17:27:53.689 | 3 | 460.10 | |
| 3 | 460.10 | |||
| 3 | 460.10 | |||
| 12/05/2025 | 17:26:05.007 | 152 | 460.35 | |
| 152 | 460.35 | |||
| 152 | 460.35 | |||
| 12/05/2025 | 17:25:56.975 | 500 | 460.35 | |
| 500 | 460.35 | |||
| 500 | 460.35 | |||
| 12/05/2025 | 17:24:57.655 | 2 | 460.45 | |
| 2 | 460.45 | |||
| 2 | 460.45 | |||
| 12/05/2025 | 17:21:59.466 | 101 | 460.45 | |
| 101 | 460.45 | |||
| 101 | 460.45 | |||
| 12/05/2025 | 17:20:43.832 | 10 | 460.55 | |
| 10 | 460.55 | |||
| 10 | 460.55 | |||
| 12/05/2025 | 17:20:08.983 | 15 | 461.15 | |
| 15 | 461.15 | |||
| 15 | 461.15 | |||
| 12/05/2025 | 17:19:31.607 | 6 | 461.00 | |
| 6 | 461.00 | |||
| 6 | 461.00 | |||
| 12/05/2025 | 17:17:57.113 | 6 | 460.60 | |
| 6 | 460.60 | |||
| 6 | 460.60 | |||
| 12/05/2025 | 17:13:58.139 | 50 | 461.70 | |
| 50 | 461.70 | |||
| 50 | 461.70 | |||
| 12/05/2025 | 17:13:53.694 | 95 | 461.05 | |
| 95 | 461.05 | |||
| 95 | 461.05 | |||
| 12/05/2025 | 17:13:20.073 | 10 | 461.80 | |
| 10 | 461.80 | |||
| 10 | 461.80 | |||
| 12/05/2025 | 17:12:38.154 | 3 | 461.60 | |
| 3 | 461.60 | |||
| 3 | 461.60 | |||
| 12/05/2025 | 17:11:07.274 | 5 | 461.50 | |
| 5 | 461.50 | |||
| 5 | 461.50 | |||
| 12/05/2025 | 17:10:45.915 | 18 | 461.15 | |
| 18 | 461.15 | |||
| 18 | 461.15 | |||
| 12/05/2025 | 17:09:43.718 | 98 | 461.00 | |
| 98 | 461.00 | |||
| 98 | 461.00 | |||
| 12/05/2025 | 17:08:09.459 | 50 | 461.05 | |
| 50 | 461.05 | |||
| 50 | 461.05 | |||
| 12/05/2025 | 17:08:09.352 | 7 | 460.35 | |
| 7 | 460.35 | |||
| 7 | 460.35 | |||
| 12/05/2025 | 17:07:19.130 | 55 | 461.15 | |
| 55 | 461.15 | |||
| 55 | 461.15 | |||
| 12/05/2025 | 17:05:38.848 | 15 | 460.65 | |
| 10 | 460.65 | |||
| 15 | 460.65 | |||
| 5 | 460.65 | |||
| 12/05/2025 | 17:04:46.610 | 300 | 460.65 | |
| 290 | 460.65 | |||
| 300 | 460.65 | |||
| 10 | 460.65 | |||
| 12/05/2025 | 17:02:21.681 | 3 | 460.90 | |
| 3 | 460.90 | |||
| 3 | 460.90 | |||
| 12/05/2025 | 17:01:14.855 | 25 | 461.90 | |
| 25 | 461.90 | |||
| 25 | 461.90 | |||
| 12/05/2025 | 17:00:17.728 | 60 | 461.05 | |
| 60 | 461.05 | |||
| 60 | 461.05 | |||
| 12/05/2025 | 17:00:03.551 | 20 | 461.75 | |
| 20 | 461.75 | |||
| 20 | 461.75 | |||
| 12/05/2025 | 16:59:50.698 | 200 | 461.80 | |
| 200 | 461.80 | |||
| 200 | 461.80 | |||
| 12/05/2025 | 16:56:34.840 | 4 | 462.10 | |
| 4 | 462.10 | |||
| 4 | 462.10 | |||
| 12/05/2025 | 16:55:53.907 | 25 | 462.00 | |
| 25 | 462.00 | |||
| 25 | 462.00 | |||
| 12/05/2025 | 16:53:59.030 | 32 | 462.45 | |
| 32 | 462.45 | |||
| 32 | 462.45 | |||
| 12/05/2025 | 16:52:36.497 | 50 | 461.95 | |
| 50 | 461.95 | |||
| 50 | 461.95 | |||
| 12/05/2025 | 16:52:35.056 | 1 | 461.95 | |
| 1 | 461.95 | |||
| 1 | 461.95 | |||
| 12/05/2025 | 16:51:58.588 | 4 | 462.00 | |
| 4 | 462.00 | |||
| 4 | 462.00 | |||
| 12/05/2025 | 16:51:39.247 | 101 | 461.45 | |
| 1 | 461.45 | |||
| 100 | 461.45 | |||
| 101 | 461.45 | |||
| 12/05/2025 | 16:51:25.940 | 12 | 461.00 | |
| 12 | 461.00 | |||
| 12 | 461.00 | |||
| 12/05/2025 | 16:50:45.636 | 101 | 461.40 | |
| 101 | 461.40 | |||
| 101 | 461.40 | |||
| 12/05/2025 | 16:46:08.889 | 2 | 461.00 | |
| 2 | 461.00 | |||
| 2 | 461.00 | |||
| 12/05/2025 | 16:46:07.906 | 5 | 461.20 | |
| 5 | 461.20 | |||
| 5 | 461.20 | |||
| 12/05/2025 | 16:45:47.532 | 5 | 461.15 | |
| 5 | 461.15 | |||
| 5 | 461.15 | |||
| 12/05/2025 | 16:45:35.140 | 8 | 460.50 | |
| 8 | 460.50 | |||
| 8 | 460.50 | |||
| 12/05/2025 | 16:45:24.907 | 430 | 461.05 | |
| 430 | 461.05 | |||
| 430 | 461.05 | |||
| 12/05/2025 | 16:44:57.461 | 25 | 460.65 | |
| 25 | 460.65 | |||
| 25 | 460.65 | |||
| 12/05/2025 | 16:44:55.920 | 38 | 459.95 | |
| 28 | 459.95 | |||
| 10 | 459.95 | |||
| 38 | 459.95 | |||
| 12/05/2025 | 16:42:48.787 | 1 | 460.20 | |
| 1 | 460.20 | |||
| 1 | 460.20 | |||
| 12/05/2025 | 16:42:39.768 | 20 | 460.35 | |
| 20 | 460.35 | |||
| 20 | 460.35 | |||
| 12/05/2025 | 16:42:30.425 | 5 | 460.35 | |
| 5 | 460.35 | |||
| 5 | 460.35 | |||
| 12/05/2025 | 16:41:43.866 | 2 | 460.40 | |
| 2 | 460.40 | |||
| 2 | 460.40 | |||
| 12/05/2025 | 16:41:03.659 | 35 | 460.30 | |
| 9 | 460.30 | |||
| 26 | 460.30 | |||
| 35 | 460.30 | |||
| 12/05/2025 | 16:41:00.910 | 1 | 460.25 | |
| 1 | 460.25 | |||
| 1 | 460.25 | |||
| 12/05/2025 | 16:40:21.276 | 2 | 459.50 | |
| 2 | 459.50 | |||
| 2 | 459.50 | |||
| 12/05/2025 | 16:39:46.999 | 1 | 460.15 | |
| 1 | 460.15 | |||
| 1 | 460.15 | |||
| 12/05/2025 | 16:38:43.420 | 5 | 459.50 | |
| 5 | 459.50 | |||
| 5 | 459.50 | |||
| 12/05/2025 | 16:38:43.294 | 2 | 459.85 | |
| 2 | 459.85 | |||
| 2 | 459.85 | |||
| 12/05/2025 | 16:38:31.525 | 68 | 460.00 | |
| 6 | 460.00 | |||
| 3 | 460.00 | |||
| 3 | 460.00 | |||
| 1 | 460.00 | |||
| 5 | 460.00 | |||
| 64 | 460.00 | |||
| 4 | 460.00 | |||
| 20 | 460.00 | |||
| 30 | 460.00 | |||
| 12/05/2025 | 16:38:23.092 | 500 | 460.00 | |
| 90 | 460.00 | |||
| 1 | 460.00 | |||
| 4 | 460.00 | |||
| 21 | 460.00 | |||
| 50 | 460.00 | |||
| 500 | 460.00 | |||
| 120 | 460.00 | |||
| 200 | 460.00 | |||
| 11 | 460.00 | |||
| 3 | 460.00 | |||
| 12/05/2025 | 16:37:22.253 | 50 | 460.40 | |
| 50 | 460.40 | |||
| 50 | 460.40 | |||
| 12/05/2025 | 16:37:22.159 | 2 | 460.50 | |
| 2 | 460.50 | |||
| 2 | 460.50 | |||
| 12/05/2025 | 16:34:21.873 | 20 | 460.40 | |
| 20 | 460.40 | |||
| 20 | 460.40 | |||
| 12/05/2025 | 16:32:32.014 | 2 | 460.05 | |
| 2 | 460.05 | |||
| 2 | 460.05 | |||
| 12/05/2025 | 16:32:31.312 | 19 | 460.40 | |
| 19 | 460.40 | |||
| 19 | 460.40 | |||
| 12/05/2025 | 16:32:14.623 | 5 | 460.40 | |
| 5 | 460.40 | |||
| 5 | 460.40 | |||
| 12/05/2025 | 16:32:01.162 | 1 | 460.40 | |
| 1 | 460.40 | |||
| 1 | 460.40 | |||
| 12/05/2025 | 16:31:35.155 | 4 | 460.10 | |
| 4 | 460.10 | |||
| 4 | 460.10 | |||
| 12/05/2025 | 16:31:26.159 | 5 | 460.05 | |
| 5 | 460.05 | |||
| 5 | 460.05 | |||
| 12/05/2025 | 16:31:26.136 | 207 | 460.40 | |
| 5 | 460.40 | |||
| 202 | 460.40 | |||
| 207 | 460.40 | |||
| 12/05/2025 | 16:31:01.746 | 500 | 460.55 | |
| 500 | 460.55 | |||
| 500 | 460.55 | |||
| 12/05/2025 | 16:29:50.634 | 409 | 460.60 | |
| 409 | 460.60 | |||
| 409 | 460.60 | |||
| 12/05/2025 | 16:29:33.705 | 3 | 461.05 | |
| 3 | 461.05 | |||
| 3 | 461.05 | |||
| 12/05/2025 | 16:29:26.145 | 15 | 461.00 | |
| 10 | 461.00 | |||
| 15 | 461.00 | |||
| 5 | 461.00 | |||
| 12/05/2025 | 16:29:21.813 | 1 | 461.05 | |
| 1 | 461.05 | |||
| 1 | 461.05 | |||
| 12/05/2025 | 16:27:27.174 | 68 | 461.30 | |
| 68 | 461.30 | |||
| 68 | 461.30 | |||
| 12/05/2025 | 16:27:10.373 | 3 | 461.05 | |
| 3 | 461.05 | |||
| 3 | 461.05 | |||
| 12/05/2025 | 16:26:55.225 | 25 | 461.30 | |
| 25 | 461.30 | |||
| 25 | 461.30 | |||
| 12/05/2025 | 16:26:37.565 | 25 | 461.30 | |
| 25 | 461.30 | |||
| 25 | 461.30 | |||
| 12/05/2025 | 16:26:11.517 | 3 | 461.55 | |
| 3 | 461.55 | |||
| 3 | 461.55 | |||
| 12/05/2025 | 16:23:04.930 | 2 | 461.05 | |
| 2 | 461.05 | |||
| 2 | 461.05 | |||
| 12/05/2025 | 16:22:48.089 | 22 | 461.45 | |
| 22 | 461.45 | |||
| 22 | 461.45 | |||
| 12/05/2025 | 16:22:40.204 | 1 | 461.70 | |
| 1 | 461.70 | |||
| 1 | 461.70 | |||
| 12/05/2025 | 16:21:29.392 | 2 | 461.55 | |
| 2 | 461.55 | |||
| 2 | 461.55 | |||
| 12/05/2025 | 16:19:47.102 | 3 | 461.95 | |
| 3 | 461.95 | |||
| 3 | 461.95 | |||
| 12/05/2025 | 16:16:28.528 | 1 | 462.30 | |
| 1 | 462.30 | |||
| 1 | 462.30 | |||
| 12/05/2025 | 16:14:34.725 | 1 | 462.15 | |
| 1 | 462.15 | |||
| 1 | 462.15 | |||
| 12/05/2025 | 16:13:18.239 | 2 | 461.85 | |
| 2 | 461.85 | |||
| 2 | 461.85 | |||
| 12/05/2025 | 16:13:15.947 | 6 | 461.75 | |
| 6 | 461.75 | |||
| 6 | 461.75 | |||
| 12/05/2025 | 16:10:35.043 | 22 | 461.40 | |
| 22 | 461.40 | |||
| 22 | 461.40 | |||
| 12/05/2025 | 16:09:30.321 | 2 | 460.90 | |
| 2 | 460.90 | |||
| 2 | 460.90 | |||
| 12/05/2025 | 16:08:42.047 | 12 | 461.50 | |
| 12 | 461.50 | |||
| 12 | 461.50 | |||
| 12/05/2025 | 16:07:53.302 | 5 | 460.75 | |
| 5 | 460.75 | |||
| 5 | 460.75 | |||
| 12/05/2025 | 16:05:43.441 | 5 | 461.20 | |
| 5 | 461.20 | |||
| 5 | 461.20 | |||
| 12/05/2025 | 16:05:00.728 | 400 | 461.40 | |
| 400 | 461.40 | |||
| 400 | 461.40 | |||
| 12/05/2025 | 16:04:07.766 | 3 | 461.80 | |
| 3 | 461.80 | |||
| 3 | 461.80 | |||
| 12/05/2025 | 16:03:34.512 | 25 | 462.00 | |
| 25 | 462.00 | |||
| 25 | 462.00 | |||
| 12/05/2025 | 16:02:53.882 | 5 | 462.20 | |
| 5 | 462.20 | |||
| 5 | 462.20 | |||
| 12/05/2025 | 16:02:22.725 | 16 | 462.65 | |
| 16 | 462.65 | |||
| 16 | 462.65 | |||
| 12/05/2025 | 16:01:40.541 | 65 | 462.15 | |
| 65 | 462.15 | |||
| 65 | 462.15 | |||
| 12/05/2025 | 16:01:01.699 | 15 | 461.50 | |
| 15 | 461.50 | |||
| 15 | 461.50 | |||
| 12/05/2025 | 16:00:26.970 | 7 | 462.05 | |
| 7 | 462.05 | |||
| 7 | 462.05 | |||
| 12/05/2025 | 16:00:20.389 | 10 | 462.05 | |
| 10 | 462.05 | |||
| 10 | 462.05 | |||
| 12/05/2025 | 16:00:17.249 | 10 | 462.15 | |
| 10 | 462.15 | |||
| 10 | 462.15 | |||
| 12/05/2025 | 16:00:10.054 | 28 | 462.00 | |
| 28 | 462.00 | |||
| 28 | 462.00 | |||
| 12/05/2025 | 16:00:08.837 | 3 | 462.30 | |
| 3 | 462.30 | |||
| 3 | 462.30 | |||
| 12/05/2025 | 15:59:46.641 | 20 | 462.20 | |
| 20 | 462.20 | |||
| 5 | 462.20 | |||
| 15 | 462.20 | |||
| 12/05/2025 | 15:59:41.503 | 11 | 461.95 | |
| 11 | 461.95 | |||
| 11 | 461.95 | |||
| 12/05/2025 | 15:59:39.335 | 11 | 461.95 | |
| 11 | 461.95 | |||
| 11 | 461.95 | |||
| 12/05/2025 | 15:58:34.981 | 249 | 462.15 | |
| 249 | 462.15 | |||
| 249 | 462.15 | |||
| 12/05/2025 | 15:57:42.925 | 3 | 462.30 | |
| 3 | 462.30 | |||
| 3 | 462.30 | |||
| 12/05/2025 | 15:56:37.001 | 1 | 462.75 | |
| 1 | 462.75 | |||
| 1 | 462.75 | |||
| 12/05/2025 | 15:56:36.006 | 50 | 462.75 | |
| 50 | 462.75 | |||
| 50 | 462.75 | |||
| 12/05/2025 | 15:56:24.059 | 5 | 462.35 | |
| 5 | 462.35 | |||
| 5 | 462.35 | |||
| 12/05/2025 | 15:54:59.097 | 10 | 463.05 | |
| 10 | 463.05 | |||
| 10 | 463.05 | |||
| 12/05/2025 | 15:53:49.777 | 2 | 463.00 | |
| 2 | 463.00 | |||
| 2 | 463.00 | |||
| 12/05/2025 | 15:53:05.367 | 50 | 463.70 | |
| 50 | 463.70 | |||
| 50 | 463.70 | |||
| 12/05/2025 | 15:53:03.051 | 10 | 463.70 | |
| 10 | 463.70 | |||
| 10 | 463.70 | |||
| 12/05/2025 | 15:52:50.859 | 1 | 463.10 | |
| 1 | 463.10 | |||
| 1 | 463.10 | |||
| 12/05/2025 | 15:51:34.379 | 15 | 463.30 | |
| 15 | 463.30 | |||
| 15 | 463.30 | |||
| 12/05/2025 | 15:50:02.108 | 52 | 462.95 | |
| 52 | 462.95 | |||
| 52 | 462.95 | |||
| 12/05/2025 | 15:49:53.393 | 2 | 462.50 | |
| 2 | 462.50 | |||
| 2 | 462.50 | |||
| 12/05/2025 | 15:49:16.081 | 1 | 462.35 | |
| 1 | 462.35 | |||
| 1 | 462.35 | |||
| 12/05/2025 | 15:48:32.301 | 8 | 462.25 | |
| 8 | 462.25 | |||
| 8 | 462.25 | |||
| 12/05/2025 | 15:47:59.454 | 95 | 461.95 | |
| 95 | 461.95 | |||
| 95 | 461.95 | |||
| 12/05/2025 | 15:47:58.140 | 20 | 461.95 | |
| 20 | 461.95 | |||
| 20 | 461.95 | |||
| 12/05/2025 | 15:47:25.357 | 10 | 461.80 | |
| 10 | 461.80 | |||
| 10 | 461.80 | |||
| 12/05/2025 | 15:46:38.582 | 20 | 461.60 | |
| 20 | 461.60 | |||
| 20 | 461.60 | |||
| 12/05/2025 | 15:46:23.219 | 5 | 461.80 | |
| 5 | 461.80 | |||
| 5 | 461.80 | |||
| 12/05/2025 | 15:46:20.368 | 416 | 461.30 | |
| 366 | 461.30 | |||
| 416 | 461.30 | |||
| 50 | 461.30 | |||
| 12/05/2025 | 15:46:00.643 | 500 | 461.30 | |
| 500 | 461.30 | |||
| 500 | 461.30 | |||
| 12/05/2025 | 15:45:57.318 | 1 | 461.10 | |
| 1 | 461.10 | |||
| 1 | 461.10 | |||
| 12/05/2025 | 15:45:08.321 | 20 | 460.65 | |
| 20 | 460.65 | |||
| 20 | 460.65 | |||
| 12/05/2025 | 15:43:57.406 | 500 | 461.30 | |
| 500 | 461.30 | |||
| 500 | 461.30 | |||
| 12/05/2025 | 15:43:38.087 | 5 | 461.10 | |
| 5 | 461.10 | |||
| 5 | 461.10 | |||
| 12/05/2025 | 15:43:11.325 | 40 | 461.00 | |
| 40 | 461.00 | |||
| 40 | 461.00 | |||
| 12/05/2025 | 15:43:09.223 | 7 | 461.60 | |
| 7 | 461.60 | |||
| 7 | 461.60 | |||
| 12/05/2025 | 15:43:07.009 | 32 | 461.05 | |
| 32 | 461.05 | |||
| 32 | 461.05 | |||
| 12/05/2025 | 15:43:06.565 | 101 | 461.45 | |
| 101 | 461.45 | |||
| 101 | 461.45 | |||
| 12/05/2025 | 15:42:58.802 | 6 | 461.95 | |
| 6 | 461.95 | |||
| 6 | 461.95 | |||
| 12/05/2025 | 15:42:52.534 | 64 | 461.50 | |
| 64 | 461.50 | |||
| 64 | 461.50 | |||
| 12/05/2025 | 15:42:39.408 | 22 | 461.50 | |
| 22 | 461.50 | |||
| 22 | 461.50 | |||
| 12/05/2025 | 15:42:39.311 | 100 | 461.50 | |
| 100 | 461.50 | |||
| 100 | 461.50 | |||
| 12/05/2025 | 15:42:39.212 | 10 | 462.00 | |
| 10 | 462.00 | |||
| 10 | 462.00 | |||
| 12/05/2025 | 15:42:22.401 | 1 | 462.50 | |
| 1 | 462.50 | |||
| 1 | 462.50 | |||
| 12/05/2025 | 15:42:21.253 | 1 | 462.35 | |
| 1 | 462.35 | |||
| 1 | 462.35 | |||
| 12/05/2025 | 15:42:18.699 | 7 | 462.05 | |
| 7 | 462.05 | |||
| 7 | 462.05 | |||
| 12/05/2025 | 15:42:14.326 | 101 | 462.45 | |
| 101 | 462.45 | |||
| 101 | 462.45 | |||
| 12/05/2025 | 15:42:06.141 | 15 | 462.50 | |
| 15 | 462.50 | |||
| 15 | 462.50 | |||
| 12/05/2025 | 15:41:51.917 | 66 | 462.50 | |
| 10 | 462.50 | |||
| 56 | 462.50 | |||
| 66 | 462.50 | |||
| 12/05/2025 | 15:41:13.775 | 5 | 463.50 | |
| 5 | 463.50 | |||
| 5 | 463.50 | |||
| 12/05/2025 | 15:40:40.151 | 57 | 463.00 | |
| 57 | 463.00 | |||
| 15 | 463.00 | |||
| 42 | 463.00 | |||
| 12/05/2025 | 15:40:19.396 | 249 | 463.05 | |
| 1 | 463.05 | |||
| 6 | 463.05 | |||
| 168 | 463.05 | |||
| 14 | 463.05 | |||
| 30 | 463.05 | |||
| 249 | 463.05 | |||
| 5 | 463.05 | |||
| 25 | 463.05 | |||
| 12/05/2025 | 15:40:18.344 | 500 | 463.05 | |
| 500 | 463.05 | |||
| 500 | 463.05 | |||
| 12/05/2025 | 15:40:16.803 | 932 | 463.05 | |
| 20 | 463.05 | |||
| 1 | 463.05 | |||
| 2 | 463.05 | |||
| 101 | 463.05 | |||
| 1 | 463.05 | |||
| 3 | 463.05 | |||
| 1 | 463.05 | |||
| 5 | 463.05 | |||
| 2 | 463.05 | |||
| 500 | 463.05 | |||
| 932 | 463.05 | |||
| 4 | 463.05 | |||
| 20 | 463.05 | |||
| 101 | 463.05 | |||
| 10 | 463.05 | |||
| 101 | 463.05 | |||
| 10 | 463.05 | |||
| 50 | 463.05 | |||
| 12/05/2025 | 15:31:50.015 | 500 | 466.30 | |
| 500 | 466.30 | |||
| 500 | 466.30 | |||
| 12/05/2025 | 15:31:49.980 | 500 | 466.30 | |
| 500 | 466.30 | |||
| 500 | 466.30 | |||
| 12/05/2025 | 15:31:48.494 | 70 | 466.90 | |
| 70 | 466.90 | |||
| 70 | 466.90 | |||
| 12/05/2025 | 15:31:30.026 | 50 | 466.50 | |
| 50 | 466.50 | |||
| 50 | 466.50 | |||
| 12/05/2025 | 15:31:27.431 | 10 | 467.15 | |
| 10 | 467.15 | |||
| 10 | 467.15 | |||
| 12/05/2025 | 15:29:30.460 | 200 | 467.70 | |
| 29 | 467.70 | |||
| 200 | 467.70 | |||
| 171 | 467.70 | |||
| 12/05/2025 | 15:28:58.500 | 1 | 467.70 | |
| 1 | 467.70 | |||
| 1 | 467.70 | |||
| 12/05/2025 | 15:28:11.415 | 1 | 467.65 | |
| 1 | 467.65 | |||
| 1 | 467.65 | |||
| 12/05/2025 | 15:27:42.806 | 10 | 467.65 | |
| 10 | 467.65 | |||
| 10 | 467.65 | |||
| 12/05/2025 | 15:27:12.280 | 1 | 467.25 | |
| 1 | 467.25 | |||
| 1 | 467.25 | |||
| 12/05/2025 | 15:27:02.633 | 1 | 467.25 | |
| 1 | 467.25 | |||
| 1 | 467.25 | |||
| 12/05/2025 | 15:26:43.094 | 150 | 467.70 | |
| 150 | 467.70 | |||
| 150 | 467.70 | |||
| 12/05/2025 | 15:25:04.179 | 20 | 467.70 | |
| 20 | 467.70 | |||
| 20 | 467.70 | |||
| 12/05/2025 | 15:23:49.591 | 549 | 467.70 | |
| 549 | 467.70 | |||
| 549 | 467.70 | |||
| 12/05/2025 | 15:23:45.468 | 1 | 467.70 | |
| 1 | 467.70 | |||
| 1 | 467.70 | |||
| 12/05/2025 | 15:23:45.101 | 200 | 467.70 | |
| 200 | 467.70 | |||
| 200 | 467.70 | |||
| 12/05/2025 | 15:23:10.737 | 1 | 467.55 | |
| 1 | 467.55 | |||
| 1 | 467.55 | |||
| 12/05/2025 | 15:21:28.830 | 98 | 467.45 | |
| 98 | 467.45 | |||
| 98 | 467.45 | |||
| 12/05/2025 | 15:19:13.020 | 10 | 467.25 | |
| 10 | 467.25 | |||
| 10 | 467.25 | |||
| 12/05/2025 | 15:17:41.747 | 100 | 467.25 | |
| 100 | 467.25 | |||
| 100 | 467.25 | |||
| 12/05/2025 | 15:17:38.286 | 3 | 467.45 | |
| 3 | 467.45 | |||
| 3 | 467.45 | |||
| 12/05/2025 | 15:15:20.160 | 2 | 467.40 | |
| 2 | 467.40 | |||
| 2 | 467.40 | |||
| 12/05/2025 | 15:14:41.649 | 100 | 466.85 | |
| 100 | 466.85 | |||
| 100 | 466.85 | |||
| 12/05/2025 | 15:14:31.418 | 5 | 466.80 | |
| 5 | 466.80 | |||
| 5 | 466.80 | |||
| 12/05/2025 | 15:12:36.388 | 15 | 466.70 | |
| 15 | 466.70 | |||
| 15 | 466.70 | |||
| 12/05/2025 | 15:12:12.467 | 22 | 467.05 | |
| 22 | 467.05 | |||
| 22 | 467.05 | |||
| 12/05/2025 | 15:11:58.459 | 2 | 467.00 | |
| 2 | 467.00 | |||
| 2 | 467.00 | |||
| 12/05/2025 | 15:11:10.534 | 46 | 466.45 | |
| 46 | 466.45 | |||
| 46 | 466.45 | |||
| 12/05/2025 | 15:08:55.960 | 30 | 466.70 | |
| 30 | 466.70 | |||
| 30 | 466.70 | |||
| 12/05/2025 | 15:07:48.568 | 28 | 466.65 | |
| 28 | 466.65 | |||
| 28 | 466.65 | |||
| 12/05/2025 | 15:06:51.398 | 100 | 466.45 | |
| 100 | 466.45 | |||
| 100 | 466.45 | |||
| 12/05/2025 | 15:05:32.209 | 2 | 466.95 | |
| 2 | 466.95 | |||
| 2 | 466.95 | |||
| 12/05/2025 | 15:05:09.125 | 20 | 467.10 | |
| 20 | 467.10 | |||
| 20 | 467.10 | |||
| 12/05/2025 | 15:05:03.551 | 20 | 467.10 | |
| 20 | 467.10 | |||
| 20 | 467.10 | |||
| 12/05/2025 | 15:03:16.192 | 30 | 466.80 | |
| 18 | 466.80 | |||
| 12 | 466.80 | |||
| 30 | 466.80 | |||
| 12/05/2025 | 15:02:27.928 | 18 | 466.70 | |
| 18 | 466.70 | |||
| 18 | 466.70 | |||
| 12/05/2025 | 15:01:11.438 | 6 | 467.05 | |
| 6 | 467.05 | |||
| 6 | 467.05 | |||
| 12/05/2025 | 15:00:53.842 | 8 | 466.70 | |
| 8 | 466.70 | |||
| 8 | 466.70 | |||
| 12/05/2025 | 15:00:42.690 | 2 | 467.00 | |
| 2 | 467.00 | |||
| 2 | 467.00 | |||
| 12/05/2025 | 15:00:37.725 | 10 | 466.70 | |
| 10 | 466.70 | |||
| 10 | 466.70 | |||
| 12/05/2025 | 14:58:18.524 | 25 | 466.90 | |
| 25 | 466.90 | |||
| 25 | 466.90 | |||
| 12/05/2025 | 14:58:17.420 | 2 | 466.90 | |
| 2 | 466.90 | |||
| 2 | 466.90 | |||
| 12/05/2025 | 14:57:44.968 | 20 | 466.80 | |
| 20 | 466.80 | |||
| 20 | 466.80 | |||
| 12/05/2025 | 14:57:37.791 | 32 | 466.45 | |
| 32 | 466.45 | |||
| 32 | 466.45 | |||
| 12/05/2025 | 14:57:13.592 | 53 | 466.75 | |
| 53 | 466.75 | |||
| 53 | 466.75 | |||
| 12/05/2025 | 14:56:45.691 | 17 | 466.85 | |
| 17 | 466.85 | |||
| 17 | 466.85 | |||
| 12/05/2025 | 14:52:27.462 | 1 | 466.95 | |
| 1 | 466.95 | |||
| 1 | 466.95 | |||
| 12/05/2025 | 14:51:48.565 | 5 | 466.35 | |
| 5 | 466.35 | |||
| 5 | 466.35 | |||
| 12/05/2025 | 14:48:04.391 | 1 | 465.75 | |
| 1 | 465.75 | |||
| 1 | 465.75 | |||
| 12/05/2025 | 14:47:46.033 | 99 | 466.30 | |
| 99 | 466.30 | |||
| 99 | 466.30 | |||
| 12/05/2025 | 14:46:11.348 | 1 | 466.90 | |
| 1 | 466.90 | |||
| 1 | 466.90 | |||
| 12/05/2025 | 14:44:19.264 | 107 | 466.55 | |
| 107 | 466.55 | |||
| 107 | 466.55 | |||
| 12/05/2025 | 14:43:34.165 | 4 | 466.40 | |
| 4 | 466.40 | |||
| 4 | 466.40 | |||
| 12/05/2025 | 14:42:57.603 | 21 | 466.95 | |
| 1 | 466.95 | |||
| 21 | 466.95 | |||
| 20 | 466.95 | |||
| 12/05/2025 | 14:42:29.521 | 100 | 466.50 | |
| 100 | 466.50 | |||
| 100 | 466.50 | |||
| 12/05/2025 | 14:41:20.572 | 7 | 466.20 | |
| 1 | 466.20 | |||
| 6 | 466.20 | |||
| 7 | 466.20 | |||
| 12/05/2025 | 14:40:49.828 | 5 | 466.70 | |
| 5 | 466.70 | |||
| 5 | 466.70 | |||
| 12/05/2025 | 14:40:36.056 | 9 | 466.85 | |
| 9 | 466.85 | |||
| 9 | 466.85 | |||
| 12/05/2025 | 14:39:29.080 | 120 | 466.65 | |
| 120 | 466.65 | |||
| 120 | 466.65 | |||
| 12/05/2025 | 14:39:28.008 | 120 | 466.65 | |
| 120 | 466.65 | |||
| 120 | 466.65 | |||
| 12/05/2025 | 14:39:21.121 | 1 | 466.65 | |
| 1 | 466.65 | |||
| 1 | 466.65 | |||
| 12/05/2025 | 14:39:09.365 | 10 | 466.45 | |
| 10 | 466.45 | |||
| 10 | 466.45 | |||
| 12/05/2025 | 14:38:32.231 | 110 | 466.75 | |
| 110 | 466.75 | |||
| 110 | 466.75 | |||
| 12/05/2025 | 14:38:05.916 | 42 | 466.95 | |
| 42 | 466.95 | |||
| 42 | 466.95 | |||
| 12/05/2025 | 14:37:16.393 | 20 | 467.15 | |
| 20 | 467.15 | |||
| 20 | 467.15 | |||
| 12/05/2025 | 14:37:11.482 | 1 | 466.65 | |
| 1 | 466.65 | |||
| 1 | 466.65 | |||
| 12/05/2025 | 14:35:09.624 | 5 | 467.40 | |
| 5 | 467.40 | |||
| 5 | 467.40 | |||
| 12/05/2025 | 14:33:12.880 | 3 | 467.20 | |
| 3 | 467.20 | |||
| 3 | 467.20 | |||
| 12/05/2025 | 14:33:08.727 | 11 | 467.70 | |
| 11 | 467.70 | |||
| 11 | 467.70 | |||
| 12/05/2025 | 14:32:22.675 | 2 | 467.60 | |
| 2 | 467.60 | |||
| 2 | 467.60 | |||
| 12/05/2025 | 14:32:15.722 | 46 | 467.70 | |
| 46 | 467.70 | |||
| 46 | 467.70 | |||
| 12/05/2025 | 14:31:57.869 | 3 | 467.75 | |
| 3 | 467.75 | |||
| 3 | 467.75 | |||
| 12/05/2025 | 14:30:29.154 | 4 | 467.95 | |
| 4 | 467.95 | |||
| 4 | 467.95 | |||
| 12/05/2025 | 14:30:02.003 | 21 | 467.45 | |
| 21 | 467.45 | |||
| 21 | 467.45 | |||
| 12/05/2025 | 14:29:04.678 | 5 | 467.40 | |
| 5 | 467.40 | |||
| 5 | 467.40 | |||
| 12/05/2025 | 14:28:35.902 | 100 | 467.25 | |
| 100 | 467.25 | |||
| 100 | 467.25 | |||
| 12/05/2025 | 14:28:23.241 | 3 | 467.60 | |
| 3 | 467.60 | |||
| 3 | 467.60 | |||
| 12/05/2025 | 14:27:44.006 | 1 | 467.55 | |
| 1 | 467.55 | |||
| 1 | 467.55 | |||
| 12/05/2025 | 14:26:58.730 | 52 | 467.35 | |
| 52 | 467.35 | |||
| 52 | 467.35 | |||
| 12/05/2025 | 14:26:57.827 | 78 | 467.30 | |
| 78 | 467.30 | |||
| 78 | 467.30 | |||
| 12/05/2025 | 14:26:30.400 | 1 | 467.35 | |
| 1 | 467.35 | |||
| 1 | 467.35 | |||
| 12/05/2025 | 14:25:53.363 | 100 | 467.45 | |
| 100 | 467.45 | |||
| 100 | 467.45 | |||
| 12/05/2025 | 14:25:53.172 | 42 | 467.45 | |
| 42 | 467.45 | |||
| 42 | 467.45 | |||
| 12/05/2025 | 14:25:50.444 | 140 | 467.70 | |
| 6 | 467.70 | |||
| 4 | 467.70 | |||
| 1 | 467.70 | |||
| 138 | 467.70 | |||
| 1 | 467.70 | |||
| 60 | 467.70 | |||
| 70 | 467.70 | |||
| 12/05/2025 | 14:23:35.222 | 150 | 467.40 | |
| 150 | 467.40 | |||
| 150 | 467.40 | |||
| 12/05/2025 | 14:22:17.098 | 5 | 466.90 | |
| 5 | 466.90 | |||
| 5 | 466.90 | |||
| 12/05/2025 | 14:21:52.495 | 5 | 467.40 | |
| 5 | 467.40 | |||
| 5 | 467.40 | |||
| 12/05/2025 | 14:21:25.860 | 10 | 467.30 | |
| 10 | 467.30 | |||
| 10 | 467.30 | |||
| 12/05/2025 | 14:21:08.300 | 150 | 467.00 | |
| 150 | 467.00 | |||
| 150 | 467.00 | |||
| 12/05/2025 | 14:20:50.025 | 159 | 467.40 | |
| 43 | 467.40 | |||
| 116 | 467.40 | |||
| 159 | 467.40 | |||
| 12/05/2025 | 14:20:24.446 | 43 | 466.95 | |
| 43 | 466.95 | |||
| 43 | 466.95 | |||
| 12/05/2025 | 14:20:24.388 | 43 | 466.95 | |
| 43 | 466.95 | |||
| 43 | 466.95 | |||
| 12/05/2025 | 14:19:55.500 | 7 | 466.70 | |
| 7 | 466.70 | |||
| 7 | 466.70 | |||
| 12/05/2025 | 14:17:33.349 | 42 | 467.35 | |
| 42 | 467.35 | |||
| 42 | 467.35 | |||
| 12/05/2025 | 14:17:09.532 | 5 | 467.30 | |
| 5 | 467.30 | |||
| 5 | 467.30 | |||
| 12/05/2025 | 14:15:57.989 | 5 | 467.25 | |
| 5 | 467.25 | |||
| 5 | 467.25 | |||
| 12/05/2025 | 14:15:02.829 | 10 | 467.35 | |
| 10 | 467.35 | |||
| 10 | 467.35 | |||
| 12/05/2025 | 14:15:01.809 | 6 | 466.80 | |
| 6 | 466.80 | |||
| 6 | 466.80 | |||
| 12/05/2025 | 14:13:51.993 | 30 | 466.95 | |
| 30 | 466.95 | |||
| 30 | 466.95 | |||
| 12/05/2025 | 14:12:31.204 | 21 | 466.95 | |
| 21 | 466.95 | |||
| 21 | 466.95 | |||
| 12/05/2025 | 14:11:35.736 | 10 | 467.10 | |
| 10 | 467.10 | |||
| 10 | 467.10 | |||
| 12/05/2025 | 14:09:18.496 | 10 | 466.95 | |
| 10 | 466.95 | |||
| 10 | 466.95 | |||
| 12/05/2025 | 14:08:45.072 | 7 | 467.10 | |
| 7 | 467.10 | |||
| 7 | 467.10 | |||
| 12/05/2025 | 14:05:59.689 | 3 | 466.45 | |
| 3 | 466.45 | |||
| 3 | 466.45 | |||
| 12/05/2025 | 14:05:43.654 | 10 | 466.60 | |
| 10 | 466.60 | |||
| 10 | 466.60 | |||
| 12/05/2025 | 14:05:02.369 | 1 | 466.60 | |
| 1 | 466.60 | |||
| 1 | 466.60 | |||
| 12/05/2025 | 14:04:17.778 | 30 | 466.45 | |
| 30 | 466.45 | |||
| 30 | 466.45 | |||
| 12/05/2025 | 14:03:17.733 | 1 | 467.10 | |
| 1 | 467.10 | |||
| 1 | 467.10 | |||
| 12/05/2025 | 14:02:06.894 | 1 | 466.50 | |
| 1 | 466.50 | |||
| 1 | 466.50 | |||
| 12/05/2025 | 14:00:37.287 | 30 | 466.45 | |
| 30 | 466.45 | |||
| 30 | 466.45 | |||
| 12/05/2025 | 14:00:29.099 | 37 | 466.50 | |
| 37 | 466.50 | |||
| 37 | 466.50 | |||
| 12/05/2025 | 14:00:19.993 | 32 | 466.50 | |
| 32 | 466.50 | |||
| 32 | 466.50 | |||
| 12/05/2025 | 14:00:13.267 | 72 | 466.50 | |
| 72 | 466.50 | |||
| 72 | 466.50 | |||
| 12/05/2025 | 14:00:01.307 | 27 | 466.45 | |
| 27 | 466.45 | |||
| 27 | 466.45 | |||
| 12/05/2025 | 14:00:00.475 | 2 | 466.85 | |
| 2 | 466.85 | |||
| 2 | 466.85 | |||
| 12/05/2025 | 13:58:59.651 | 10 | 467.25 | |
| 10 | 467.25 | |||
| 10 | 467.25 | |||
| 12/05/2025 | 13:58:39.733 | 100 | 466.50 | |
| 100 | 466.50 | |||
| 100 | 466.50 | |||
| 12/05/2025 | 13:58:03.498 | 10 | 466.90 | |
| 10 | 466.90 | |||
| 10 | 466.90 | |||
| 12/05/2025 | 13:56:58.544 | 40 | 466.85 | |
| 40 | 466.85 | |||
| 40 | 466.85 | |||
| 12/05/2025 | 13:56:48.379 | 7 | 466.50 | |
| 7 | 466.50 | |||
| 7 | 466.50 | |||
| 12/05/2025 | 13:56:47.067 | 10 | 466.85 | |
| 10 | 466.85 | |||
| 10 | 466.85 | |||
| 12/05/2025 | 13:56:39.610 | 100 | 467.00 | |
| 100 | 467.00 | |||
| 100 | 467.00 | |||
| 12/05/2025 | 13:53:50.806 | 100 | 467.20 | |
| 100 | 467.20 | |||
| 100 | 467.20 | |||
| 12/05/2025 | 13:53:39.032 | 3 | 466.70 | |
| 3 | 466.70 | |||
| 3 | 466.70 | |||
| 12/05/2025 | 13:52:58.883 | 1 | 467.00 | |
| 1 | 467.00 | |||
| 1 | 467.00 | |||
| 12/05/2025 | 13:52:27.050 | 60 | 467.30 | |
| 60 | 467.30 | |||
| 60 | 467.30 | |||
| 12/05/2025 | 13:52:17.426 | 11 | 467.35 | |
| 11 | 467.35 | |||
| 11 | 467.35 | |||
| 12/05/2025 | 13:52:08.286 | 1 | 467.55 | |
| 1 | 467.55 | |||
| 1 | 467.55 | |||
| 12/05/2025 | 13:49:59.646 | 5 | 467.35 | |
| 5 | 467.35 | |||
| 5 | 467.35 | |||
| 12/05/2025 | 13:49:58.288 | 78 | 467.20 | |
| 78 | 467.20 | |||
| 78 | 467.20 | |||
| 12/05/2025 | 13:49:56.345 | 100 | 467.20 | |
| 100 | 467.20 | |||
| 100 | 467.20 | |||
| 12/05/2025 | 13:49:32.074 | 29 | 466.95 | |
| 29 | 466.95 | |||
| 29 | 466.95 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 593.00
Ask: 1 595.50
Turnover: 244 920 TEUR -
Nvidia Corp.
Bid: 109.70 / Ask: 109.74
Turnover: 70 658 TEUR -
Amazon.com Inc.
Bid: 186.12 / Ask: 186.20
Turnover: 42 266 TEUR -
Apple Inc.
Bid: 187.48 / Ask: 187.62
Turnover: 38 846 TEUR -
Allianz SE
Bid: 352.00 / Ask: 352.50
Turnover: 37 230 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 18:01:59
Last Update:
12/05/2025 @ 18:01:59