Tradegate Exchange

Berkshire Hathaway Inc.

313

258

461.65

Date	Time	Volume	Order Volume	Price
08/05/2025	10:24:47.399	1		461.65
			1	461.65
			1	461.65
08/05/2025	10:23:33.179	1		461.80
			1	461.80
			1	461.80
08/05/2025	10:23:26.556	2		461.80
			2	461.80
			2	461.80
08/05/2025	10:23:12.814	5		461.75
			5	461.75
			5	461.75
08/05/2025	10:22:43.715	10		461.75
			10	461.75
			10	461.75
08/05/2025	10:22:05.071	1		461.40
			1	461.40
			1	461.40
08/05/2025	10:21:03.853	100		461.05
			100	461.05
			100	461.05
08/05/2025	10:20:54.154	21		461.30
			1	461.30
			21	461.30
			7	461.30
			12	461.30
			1	461.30
08/05/2025	10:20:09.294	100		461.30
			100	461.30
			100	461.30
08/05/2025	10:19:56.755	2		461.25
			2	461.25
			2	461.25
08/05/2025	10:19:55.127	2		461.00
			2	461.00
			2	461.00
08/05/2025	10:19:49.008	10		461.30
			10	461.30
			10	461.30
08/05/2025	10:19:24.379	25		461.30
			25	461.30
			25	461.30
08/05/2025	10:18:19.594	19		461.35
			19	461.35
			19	461.35
08/05/2025	10:18:17.537	153		460.95
			1	460.95
			64	460.95
			88	460.95
			153	460.95
08/05/2025	10:17:28.268	150		460.95
			150	460.95
			150	460.95
08/05/2025	10:16:30.855	4		461.30
			4	461.30
			4	461.30
08/05/2025	10:15:31.873	24		461.35
			24	461.35
			24	461.35
08/05/2025	10:14:27.000	10		461.00
			10	461.00
			10	461.00
08/05/2025	10:13:38.743	2		461.00
			2	461.00
			2	461.00
08/05/2025	10:13:21.056	3		460.75
			3	460.75
			3	460.75
08/05/2025	10:13:13.335	1		460.60
			1	460.60
			1	460.60
08/05/2025	10:11:32.735	150		460.70
			150	460.70
			150	460.70
08/05/2025	10:11:07.032	1		460.70
			1	460.70
			1	460.70
08/05/2025	10:10:24.540	11		460.95
			11	460.95
			11	460.95
08/05/2025	10:10:05.045	8		460.95
			3	460.95
			8	460.95
			1	460.95
			4	460.95
08/05/2025	10:08:16.691	11		460.95
			11	460.95
			11	460.95
08/05/2025	10:07:36.233	10		461.05
			10	461.05
			10	461.05
08/05/2025	10:07:07.978	50		461.35
			50	461.35
			50	461.35
08/05/2025	10:07:02.416	9		460.90
			9	460.90
			9	460.90
08/05/2025	10:05:56.680	1		461.45
			1	461.45
			1	461.45
08/05/2025	10:05:37.431	1		461.75
			1	461.75
			1	461.75
08/05/2025	10:05:30.121	6		461.75
			6	461.75
			6	461.75
08/05/2025	10:05:27.755	3		461.75
			3	461.75
			3	461.75
08/05/2025	10:04:21.136	50		461.50
			50	461.50
			50	461.50
08/05/2025	10:03:56.042	3		461.55
			3	461.55
			3	461.55
08/05/2025	10:01:49.975	2		462.05
			2	462.05
			2	462.05
08/05/2025	10:01:38.541	6		461.50
			6	461.50
			6	461.50
08/05/2025	10:00:46.219	7		461.90
			7	461.90
			7	461.90
08/05/2025	10:00:46.064	58		461.90
			58	461.90
			58	461.90
08/05/2025	10:00:29.934	58		461.90
			58	461.90
			58	461.90
08/05/2025	10:00:20.593	100		461.85
			100	461.85
			100	461.85
08/05/2025	10:00:20.528	42		461.85
			42	461.85
			42	461.85
08/05/2025	09:58:32.625	20		462.55
			20	462.55
			20	462.55
08/05/2025	09:57:52.147	100		462.15
			100	462.15
			100	462.15
08/05/2025	09:57:22.468	100		462.15
			100	462.15
			95	462.15
			5	462.15
08/05/2025	09:56:55.041	1		462.65
			1	462.65
			1	462.65
08/05/2025	09:56:38.871	8		462.65
			8	462.65
			8	462.65
08/05/2025	09:55:52.830	3		462.65
			3	462.65
			3	462.65
08/05/2025	09:54:41.487	100		462.15
			10	462.15
			90	462.15
			100	462.15
08/05/2025	09:53:48.149	100		462.15
			100	462.15
			100	462.15
08/05/2025	09:53:33.965	3		462.65
			3	462.65
			3	462.65
08/05/2025	09:52:34.995	2		462.75
			2	462.75
			2	462.75
08/05/2025	09:52:25.849	2		462.75
			2	462.75
			2	462.75
08/05/2025	09:52:23.620	10		462.20
			10	462.20
			10	462.20
08/05/2025	09:52:00.471	10		462.75
			10	462.75
			10	462.75
08/05/2025	09:50:09.061	44		462.20
			44	462.20
			44	462.20
08/05/2025	09:49:06.133	100		462.30
			100	462.30
			100	462.30
08/05/2025	09:48:17.206	22		463.15
			22	463.15
			22	463.15
08/05/2025	09:47:11.323	2		463.00
			2	463.00
			2	463.00
08/05/2025	09:46:58.541	30		463.30
			30	463.30
			30	463.30
08/05/2025	09:46:01.970	11		463.30
			11	463.30
			11	463.30
08/05/2025	09:45:44.441	10		462.95
			10	462.95
			10	462.95
08/05/2025	09:45:33.438	2		462.95
			2	462.95
			2	462.95
08/05/2025	09:43:50.257	2		462.40
			2	462.40
			2	462.40
08/05/2025	09:41:43.550	25		463.25
			25	463.25
			25	463.25
08/05/2025	09:40:59.746	22		463.25
			20	463.25
			2	463.25
			22	463.25
08/05/2025	09:40:20.904	70		462.45
			70	462.45
			70	462.45
08/05/2025	09:40:19.141	100		462.40
			100	462.40
			70	462.40
			30	462.40
08/05/2025	09:39:37.854	30		462.45
			30	462.45
			30	462.45
08/05/2025	09:39:02.696	30		462.45
			30	462.45
			30	462.45
08/05/2025	09:38:49.677	13		462.90
			13	462.90
			13	462.90
08/05/2025	09:38:49.250	3		462.90
			3	462.90
			3	462.90
08/05/2025	09:38:46.771	10		462.90
			10	462.90
			10	462.90
08/05/2025	09:38:09.955	50		462.95
			50	462.95
			50	462.95
08/05/2025	09:37:14.821	10		462.50
			10	462.50
			10	462.50
08/05/2025	09:36:59.318	11		462.45
			11	462.45
			11	462.45
08/05/2025	09:36:33.250	35		462.95
			35	462.95
			35	462.95
08/05/2025	09:36:32.161	13		463.00
			13	463.00
			13	463.00
08/05/2025	09:36:24.924	1		463.15
			1	463.15
			1	463.15
08/05/2025	09:35:59.371	1		463.05
			1	463.05
			1	463.05
08/05/2025	09:35:58.857	21		463.30
			21	463.30
			21	463.30
08/05/2025	09:35:50.097	35		463.00
			35	463.00
			35	463.00
08/05/2025	09:35:42.509	5		463.30
			5	463.30
			5	463.30
08/05/2025	09:35:04.662	7		463.30
			7	463.30
			7	463.30
08/05/2025	09:34:37.949	1		463.00
			1	463.00
			1	463.00
08/05/2025	09:33:42.811	20		463.30
			20	463.30
			20	463.30
08/05/2025	09:33:03.500	35		463.00
			35	463.00
			35	463.00
08/05/2025	09:32:50.050	35		463.00
			35	463.00
			35	463.00
08/05/2025	09:32:50.010	35		463.00
			35	463.00
			35	463.00
08/05/2025	09:32:49.615	30		463.00
			30	463.00
			30	463.00
08/05/2025	09:32:49.509	30		462.95
			30	462.95
			30	462.95
08/05/2025	09:32:37.572	10		462.95
			10	462.95
			10	462.95
08/05/2025	09:31:39.934	3		462.95
			3	462.95
			3	462.95
08/05/2025	09:31:33.454	7		462.95
			7	462.95
			7	462.95
08/05/2025	09:31:10.387	6		462.50
			6	462.50
			6	462.50
08/05/2025	09:30:10.386	5		462.95
			5	462.95
			5	462.95
08/05/2025	09:29:32.707	5		462.60
			5	462.60
			5	462.60
08/05/2025	09:29:28.709	2		462.60
			2	462.60
			2	462.60
08/05/2025	09:29:00.521	35		462.60
			35	462.60
			35	462.60
08/05/2025	09:27:48.494	40		462.60
			40	462.60
			40	462.60
08/05/2025	09:27:14.218	4		462.60
			4	462.60
			4	462.60
08/05/2025	09:27:13.892	25		462.60
			25	462.60
			25	462.60
08/05/2025	09:26:42.296	5		462.60
			5	462.60
			5	462.60
08/05/2025	09:26:37.589	5		462.60
			5	462.60
			5	462.60
08/05/2025	09:26:29.089	30		462.15
			30	462.15
			30	462.15
08/05/2025	09:26:06.961	1		462.60
			1	462.60
			1	462.60
08/05/2025	09:25:56.625	7		462.60
			7	462.60
			7	462.60
08/05/2025	09:25:43.499	50		462.60
			50	462.60
			50	462.60
08/05/2025	09:24:48.265	3		462.15
			3	462.15
			3	462.15
08/05/2025	09:24:42.844	4		462.15
			4	462.15
			4	462.15
08/05/2025	09:24:42.278	11		462.60
			11	462.60
			11	462.60
08/05/2025	09:24:37.505	100		462.15
			100	462.15
			100	462.15
08/05/2025	09:24:34.476	33		462.50
			33	462.50
			33	462.50
08/05/2025	09:24:23.063	10		462.45
			10	462.45
			10	462.45
08/05/2025	09:24:07.701	25		462.45
			25	462.45
			25	462.45
08/05/2025	09:23:56.419	100		462.40
			100	462.40
			100	462.40
08/05/2025	09:23:53.044	50		462.40
			50	462.40
			50	462.40
08/05/2025	09:23:15.046	25		462.40
			25	462.40
			25	462.40
08/05/2025	09:22:45.393	100		462.40
			100	462.40
			100	462.40
08/05/2025	09:21:31.380	100		462.30
			100	462.30
			100	462.30
08/05/2025	09:21:30.405	2		462.35
			2	462.35
			2	462.35
08/05/2025	09:21:11.880	1		462.40
			1	462.40
			1	462.40
08/05/2025	09:20:46.594	9		462.40
			8	462.40
			9	462.40
			1	462.40
08/05/2025	09:20:21.012	40		462.40
			40	462.40
			40	462.40
08/05/2025	09:20:15.669	56		462.25
			56	462.25
			56	462.25
08/05/2025	09:18:34.545	100		462.50
			100	462.50
			100	462.50
08/05/2025	09:17:40.500	5		463.20
			5	463.20
			5	463.20
08/05/2025	09:17:15.300	4		462.45
			4	462.45
			4	462.45
08/05/2025	09:17:08.243	10		462.45
			10	462.45
			10	462.45
08/05/2025	09:16:42.755	7		462.05
			7	462.05
			7	462.05
08/05/2025	09:15:03.073	4		462.35
			4	462.35
			4	462.35
08/05/2025	09:14:47.700	35		462.00
			1	462.00
			34	462.00
			35	462.00
08/05/2025	09:14:42.050	4		462.35
			4	462.35
			4	462.35
08/05/2025	09:12:44.547	1		461.70
			1	461.70
			1	461.70
08/05/2025	09:12:27.407	3		462.35
			3	462.35
			3	462.35
08/05/2025	09:12:19.821	5		462.35
			5	462.35
			5	462.35
08/05/2025	09:12:09.755	7		462.35
			7	462.35
			7	462.35
08/05/2025	09:10:41.233	1		462.00
			1	462.00
			1	462.00
08/05/2025	09:10:15.204	25		461.85
			21	461.85
			25	461.85
			4	461.85
08/05/2025	09:10:08.385	100		463.20
			96	463.20
			4	463.20
			100	463.20
08/05/2025	09:10:01.668	4		462.45
			4	462.45
			4	462.45
08/05/2025	09:09:33.000	1		462.45
			1	462.45
			1	462.45
08/05/2025	09:09:10.341	100		462.00
			100	462.00
			100	462.00
08/05/2025	09:08:48.944	100		461.95
			100	461.95
			100	461.95
08/05/2025	09:06:43.184	5		462.00
			5	462.00
			5	462.00
08/05/2025	09:06:16.707	10		461.95
			10	461.95
			10	461.95
08/05/2025	09:05:30.313	4		462.40
			4	462.40
			4	462.40
08/05/2025	09:05:17.337	2		462.40
			2	462.40
			2	462.40
08/05/2025	09:05:10.504	15		462.40
			15	462.40
			15	462.40
08/05/2025	09:04:39.971	195		462.00
			195	462.00
			5	462.00
			190	462.00
08/05/2025	09:02:31.120	1		462.40
			1	462.40
			1	462.40
08/05/2025	09:02:23.262	10		462.40
			10	462.40
			10	462.40
08/05/2025	09:01:43.002	2		462.40
			2	462.40
			2	462.40
08/05/2025	09:01:35.611	40		462.40
			40	462.40
			40	462.40
08/05/2025	09:01:03.357	3		461.75
			3	461.75
			3	461.75
08/05/2025	09:00:35.523	217		462.35
			214	462.35
			3	462.35
			10	462.35
			10	462.35
			97	462.35
			100	462.35
08/05/2025	09:00:03.440	11		461.95
			11	461.95
			11	461.95
08/05/2025	08:58:34.440	11		461.95
			11	461.95
			11	461.95
08/05/2025	08:57:05.512	11		462.15
			11	462.15
			11	462.15
08/05/2025	08:56:51.791	2		462.30
			2	462.30
			2	462.30
08/05/2025	08:56:39.950	4		462.30
			4	462.30
			4	462.30
08/05/2025	08:56:22.368	186		462.00
			2	462.00
			34	462.00
			186	462.00
			150	462.00
08/05/2025	08:56:20.019	10		461.90
			10	461.90
			1	461.90
			9	461.90
08/05/2025	08:56:14.984	11		461.85
			11	461.85
			11	461.85
08/05/2025	08:54:33.803	10		461.50
			10	461.50
			10	461.50
08/05/2025	08:51:57.801	30		461.95
			30	461.95
			30	461.95
08/05/2025	08:51:55.565	15		461.95
			15	461.95
			15	461.95
08/05/2025	08:51:19.805	6		461.95
			6	461.95
			6	461.95
08/05/2025	08:50:26.328	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:50:01.627	10		461.90
			10	461.90
			10	461.90
08/05/2025	08:49:35.874	10		461.85
			10	461.85
			10	461.85
08/05/2025	08:49:01.733	6		461.85
			6	461.85
			6	461.85
08/05/2025	08:48:33.040	70		461.50
			45	461.50
			70	461.50
			25	461.50
08/05/2025	08:48:32.645	20		461.95
			20	461.95
			20	461.95
08/05/2025	08:48:31.582	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:48:28.496	10		461.95
			10	461.95
			10	461.95
08/05/2025	08:47:58.962	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:46:15.531	2		461.50
			2	461.50
			2	461.50
08/05/2025	08:45:13.085	33		461.95
			33	461.95
			33	461.95
08/05/2025	08:43:43.815	45		461.95
			45	461.95
			45	461.95
08/05/2025	08:40:13.041	20		461.95
			20	461.95
			20	461.95
08/05/2025	08:40:04.842	25		461.95
			25	461.95
			25	461.95
08/05/2025	08:38:36.216	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:37:46.291	10		461.95
			10	461.95
			10	461.95
08/05/2025	08:37:14.619	25		461.95
			25	461.95
			25	461.95
08/05/2025	08:33:25.356	5		461.95
			5	461.95
			5	461.95
08/05/2025	08:33:09.713	4		461.50
			4	461.50
			4	461.50
08/05/2025	08:32:35.810	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:32:05.362	10		461.95
			10	461.95
			10	461.95
08/05/2025	08:31:51.609	4		461.95
			4	461.95
			4	461.95
08/05/2025	08:30:42.517	2		461.95
			2	461.95
			2	461.95
08/05/2025	08:28:48.946	200		461.80
			200	461.80
			200	461.80
08/05/2025	08:28:37.319	100		461.75
			100	461.75
			100	461.75
08/05/2025	08:28:21.798	1		461.75
			1	461.75
			1	461.75
08/05/2025	08:25:25.735	100		461.25
			100	461.25
			100	461.25
08/05/2025	08:25:25.339	100		461.75
			100	461.75
			50	461.75
			11	461.75
			39	461.75
08/05/2025	08:23:46.673	44		460.85
			44	460.85
			44	460.85
08/05/2025	08:23:15.286	21		461.30
			21	461.30
			21	461.30
08/05/2025	08:22:40.946	21		461.30
			21	461.30
			21	461.30
08/05/2025	08:21:29.491	2		461.30
			2	461.30
			2	461.30
08/05/2025	08:14:56.414	1		461.30
			1	461.30
			1	461.30
08/05/2025	08:13:54.826	20		460.75
			20	460.75
			20	460.75
08/05/2025	08:13:09.760	2		460.65
			2	460.65
			2	460.65
08/05/2025	08:11:27.406	4		461.75
			4	461.75
			4	461.75
08/05/2025	08:10:05.038	11		461.05
			11	461.05
			11	461.05
08/05/2025	08:09:49.357	101		461.45
			101	461.45
			101	461.45
08/05/2025	08:09:42.058	11		461.05
			11	461.05
			11	461.05
08/05/2025	08:09:41.674	100		461.40
			100	461.40
			100	461.40
08/05/2025	08:09:31.173	11		461.05
			11	461.05
			11	461.05
08/05/2025	08:08:54.946	100		461.40
			100	461.40
			100	461.40
08/05/2025	08:08:45.727	5		461.40
			5	461.40
			5	461.40
08/05/2025	08:08:20.631	30		461.20
			30	461.20
			30	461.20
08/05/2025	08:08:17.043	25		460.95
			25	460.95
			25	460.95
08/05/2025	08:08:09.812	25		460.90
			25	460.90
			25	460.90
08/05/2025	08:07:53.034	4		460.90
			4	460.90
			4	460.90
08/05/2025	08:07:46.244	10		460.35
			10	460.35
			10	460.35
08/05/2025	08:07:42.335	10		460.35
			10	460.35
			10	460.35
08/05/2025	08:07:03.314	12		460.35
			12	460.35
			12	460.35
08/05/2025	08:06:28.897	1		460.35
			1	460.35
			1	460.35
08/05/2025	08:05:38.727	13		460.75
			13	460.75
			13	460.75
08/05/2025	08:05:35.542	15		460.75
			15	460.75
			1	460.75
			13	460.75
			1	460.75
08/05/2025	08:05:25.229	1		460.70
			1	460.70
			1	460.70
08/05/2025	08:05:03.832	15		460.90
			15	460.90
			15	460.90
08/05/2025	08:03:40.687	22		460.90
			22	460.90
			22	460.90
08/05/2025	08:02:43.560	25		460.90
			25	460.90
			25	460.90
08/05/2025	08:02:34.944	40		460.85
			40	460.85
			40	460.85
08/05/2025	08:02:30.706	40		460.80
			40	460.80
			40	460.80
08/05/2025	08:02:27.660	32		460.80
			32	460.80
			32	460.80
08/05/2025	08:01:25.874	1		460.05
			1	460.05
			1	460.05
08/05/2025	08:00:48.048	1		460.05
			1	460.05
			1	460.05
08/05/2025	08:00:40.731	10		461.00
			10	461.00
			10	461.00
08/05/2025	08:00:40.641	43		461.00
			43	461.00
			40	461.00
			3	461.00
08/05/2025	07:58:33.969	30		460.80
			30	460.80
			30	460.80
08/05/2025	07:56:02.618	11		460.80
			11	460.80
			11	460.80
08/05/2025	07:54:07.785	1		460.80
			1	460.80
			1	460.80
08/05/2025	07:53:24.825	10		460.80
			10	460.80
			10	460.80
08/05/2025	07:52:45.033	2		460.80
			2	460.80
			2	460.80
08/05/2025	07:50:32.822	11		460.80
			11	460.80
			11	460.80
08/05/2025	07:49:43.371	40		460.80
			40	460.80
			40	460.80
08/05/2025	07:48:56.708	1		460.80
			1	460.80
			1	460.80
08/05/2025	07:48:31.239	5		460.80
			5	460.80
			5	460.80
08/05/2025	07:47:14.029	1		460.80
			1	460.80
			1	460.80
08/05/2025	07:39:11.465	101		460.45
			101	460.45
			101	460.45
08/05/2025	07:39:08.797	10		460.80
			10	460.80
			10	460.80
08/05/2025	07:38:54.921	40		460.80
			40	460.80
			40	460.80
08/05/2025	07:36:28.595	16		460.65
			16	460.65
			16	460.65
08/05/2025	07:36:27.990	34		460.65
			34	460.65
			34	460.65
08/05/2025	07:33:45.008	5		460.00
			5	460.00
			5	460.00
08/05/2025	07:33:39.552	8		460.05
			8	460.05
			8	460.05
08/05/2025	07:33:26.902	2		460.65
			2	460.65
			2	460.65
08/05/2025	07:32:35.607	11		460.05
			11	460.05
			11	460.05
08/05/2025	07:32:09.159	17		460.65
			17	460.65
			17	460.65
08/05/2025	07:31:11.524	2		460.65
			2	460.65
			2	460.65
08/05/2025	07:30:54.429	20		460.65
			20	460.65
			20	460.65
08/05/2025	07:30:45.467	4		460.70
			4	460.70
			4	460.70
08/05/2025	07:30:45.037	70		460.00
			6	460.00
			10	460.00
			8	460.00
			10	460.00
			2	460.00
			6	460.00
			10	460.00
			8	460.00
			25	460.00
			31	460.00
			3	460.00
			21	460.00
08/05/2025	07:30:06.710	162		460.90
			3	460.90
			7	460.90
			25	460.90
			9	460.90
			2	460.90
			9	460.90
			5	460.90
			11	460.90
			5	460.90
			110	460.90
			100	460.90
			2	460.90
			35	460.90
			1	460.90

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

Mercedes-Benz Group AG

Bid: 50.50 / Ask: 50.51
Volume: 363 075
-6.48%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:26:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice