Tradegate Exchange

Berkshire Hathaway Inc.

841

553

471.95

Date	Time	Volume	Order Volume	Price
12/05/2025	12:39:31.879	100		471.95
			100	471.95
			100	471.95
12/05/2025	12:38:35.298	5		471.60
			5	471.60
			5	471.60
12/05/2025	12:38:21.523	15		472.15
			15	472.15
			15	472.15
12/05/2025	12:37:02.962	1		471.80
			1	471.80
			1	471.80
12/05/2025	12:34:25.278	20		472.05
			20	472.05
			12	472.05
			3	472.05
			5	472.05
12/05/2025	12:33:02.575	10		471.05
			10	471.05
			10	471.05
12/05/2025	12:31:54.841	100		471.40
			100	471.40
			100	471.40
12/05/2025	12:31:47.456	9		471.75
			9	471.75
			9	471.75
12/05/2025	12:31:47.375	1		471.75
			1	471.75
			1	471.75
12/05/2025	12:31:01.767	5		471.35
			5	471.35
			5	471.35
12/05/2025	12:29:44.284	1		471.75
			1	471.75
			1	471.75
12/05/2025	12:28:57.675	20		471.75
			20	471.75
			8	471.75
			12	471.75
12/05/2025	12:26:52.817	100		471.20
			100	471.20
			100	471.20
12/05/2025	12:24:46.306	50		471.60
			50	471.60
			50	471.60
12/05/2025	12:24:31.828	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:23:11.426	42		471.65
			42	471.65
			42	471.65
12/05/2025	12:22:39.508	1		471.30
			1	471.30
			1	471.30
12/05/2025	12:22:31.365	32		471.30
			32	471.30
			32	471.30
12/05/2025	12:21:25.208	10		470.80
			10	470.80
			10	470.80
12/05/2025	12:20:34.584	5		471.35
			5	471.35
			5	471.35
12/05/2025	12:20:03.599	8		470.75
			8	470.75
			8	470.75
12/05/2025	12:19:49.143	29		471.35
			29	471.35
			29	471.35
12/05/2025	12:17:53.737	30		471.00
			10	471.00
			5	471.00
			30	471.00
			15	471.00
12/05/2025	12:17:48.133	20		470.95
			20	470.95
			20	470.95
12/05/2025	12:16:32.083	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:16:29.655	3		470.95
			3	470.95
			3	470.95
12/05/2025	12:16:23.366	30		470.95
			30	470.95
			30	470.95
12/05/2025	12:15:38.479	20		470.75
			20	470.75
			20	470.75
12/05/2025	12:15:37.937	25		470.10
			11	470.10
			25	470.10
			14	470.10
12/05/2025	12:12:51.521	10		470.65
			10	470.65
			10	470.65
12/05/2025	12:12:45.191	440		470.30
			440	470.30
			440	470.30
12/05/2025	12:12:30.733	10		470.30
			10	470.30
			10	470.30
12/05/2025	12:11:22.555	1		470.30
			1	470.30
			1	470.30
12/05/2025	12:11:04.015	25		470.30
			25	470.30
			25	470.30
12/05/2025	12:11:02.964	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:11:00.331	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:10:59.626	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:10:09.513	20		470.20
			12	470.20
			20	470.20
			8	470.20
12/05/2025	12:10:01.953	6		470.80
			6	470.80
			6	470.80
12/05/2025	12:08:11.013	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:07:31.226	1		470.90
			1	470.90
			1	470.90
12/05/2025	12:06:27.785	9		470.50
			9	470.50
			9	470.50
12/05/2025	12:05:59.691	21		470.70
			21	470.70
			21	470.70
12/05/2025	12:05:47.950	2		470.70
			2	470.70
			2	470.70
12/05/2025	12:04:58.672	10		470.55
			10	470.55
			10	470.55
12/05/2025	12:04:18.470	2		470.55
			2	470.55
			2	470.55
12/05/2025	12:03:57.938	19		470.55
			19	470.55
			19	470.55
12/05/2025	12:03:49.239	10		470.55
			10	470.55
			10	470.55
12/05/2025	12:01:46.504	40		470.50
			30	470.50
			10	470.50
			40	470.50
12/05/2025	12:01:12.508	100		470.20
			100	470.20
			100	470.20
12/05/2025	12:00:31.003	2		469.55
			2	469.55
			2	469.55
12/05/2025	11:59:36.382	57		469.55
			57	469.55
			57	469.55
12/05/2025	11:59:15.801	1		470.10
			1	470.10
			1	470.10
12/05/2025	11:58:19.391	5		470.20
			5	470.20
			5	470.20
12/05/2025	11:57:21.735	1		470.10
			1	470.10
			1	470.10
12/05/2025	11:56:41.221	20		470.10
			20	470.10
			20	470.10
12/05/2025	11:56:19.850	4		469.55
			4	469.55
			4	469.55
12/05/2025	11:54:32.619	2		470.10
			2	470.10
			2	470.10
12/05/2025	11:53:13.292	1 066		469.50
			2	469.50
			30	469.50
			25	469.50
			5	469.50
			5	469.50
			20	469.50
			1 066	469.50
			979	469.50
12/05/2025	11:53:10.783	165		470.05
			10	470.05
			60	470.05
			15	470.05
			55	470.05
			15	470.05
			10	470.05
			100	470.05
			10	470.05
			15	470.05
			30	470.05
			10	470.05
12/05/2025	11:52:09.480	125		469.65
			30	469.65
			25	469.65
			30	469.65
			100	469.65
			35	469.65
			30	469.65
12/05/2025	11:51:41.541	20		469.50
			20	469.50
			20	469.50
12/05/2025	11:51:41.209	15		469.50
			15	469.50
			15	469.50
12/05/2025	11:51:41.110	10		469.50
			10	469.50
			10	469.50
12/05/2025	11:51:40.948	10		469.50
			10	469.50
			10	469.50
12/05/2025	11:51:40.375	30		469.50
			30	469.50
			30	469.50
12/05/2025	11:51:25.672	20		469.50
			20	469.50
			20	469.50
12/05/2025	11:50:46.880	10		469.45
			10	469.45
			10	469.45
12/05/2025	11:49:49.689	5		469.55
			5	469.55
			5	469.55
12/05/2025	11:49:08.195	101		469.40
			101	469.40
			101	469.40
12/05/2025	11:49:07.894	9		469.40
			9	469.40
			9	469.40
12/05/2025	11:45:55.193	47		469.00
			47	469.00
			47	469.00
12/05/2025	11:45:27.754	15		469.60
			15	469.60
			15	469.60
12/05/2025	11:45:13.974	100		469.60
			100	469.60
			100	469.60
12/05/2025	11:44:50.886	60		469.75
			60	469.75
			60	469.75
12/05/2025	11:43:49.701	2		469.90
			2	469.90
			2	469.90
12/05/2025	11:42:05.290	1		469.10
			1	469.10
			1	469.10
12/05/2025	11:41:13.845	2		468.90
			2	468.90
			2	468.90
12/05/2025	11:40:57.840	22		469.80
			22	469.80
			22	469.80
12/05/2025	11:40:21.528	25		469.75
			25	469.75
			25	469.75
12/05/2025	11:40:10.638	27		468.90
			27	468.90
			27	468.90
12/05/2025	11:39:44.370	235		469.75
			35	469.75
			200	469.75
			235	469.75
12/05/2025	11:39:03.246	100		469.75
			100	469.75
			100	469.75
12/05/2025	11:37:49.240	100		469.40
			100	469.40
			100	469.40
12/05/2025	11:37:35.081	32		469.15
			32	469.15
			32	469.15
12/05/2025	11:37:16.404	100		469.20
			100	469.20
			100	469.20
12/05/2025	11:37:04.884	100		469.10
			100	469.10
			100	469.10
12/05/2025	11:37:04.706	1		469.75
			1	469.75
			1	469.75
12/05/2025	11:36:52.914	100		469.20
			100	469.20
			100	469.20
12/05/2025	11:36:41.550	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:35:58.972	5		469.75
			5	469.75
			5	469.75
12/05/2025	11:35:35.798	58		469.75
			58	469.75
			58	469.75
12/05/2025	11:35:16.990	10		469.75
			10	469.75
			10	469.75
12/05/2025	11:35:10.253	30		469.75
			30	469.75
			30	469.75
12/05/2025	11:33:58.524	2		469.30
			2	469.30
			2	469.30
12/05/2025	11:33:16.413	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:32:58.938	6		469.75
			6	469.75
			6	469.75
12/05/2025	11:32:47.394	9		469.75
			9	469.75
			9	469.75
12/05/2025	11:32:31.365	6		469.75
			6	469.75
			6	469.75
12/05/2025	11:31:43.778	10		468.95
			10	468.95
			10	468.95
12/05/2025	11:30:47.214	2		469.65
			2	469.65
			2	469.65
12/05/2025	11:30:26.578	3		468.75
			3	468.75
			3	468.75
12/05/2025	11:30:18.628	2		469.60
			2	469.60
			2	469.60
12/05/2025	11:29:31.284	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:29:16.729	2		468.90
			2	468.90
			2	468.90
12/05/2025	11:28:59.966	4		469.75
			4	469.75
			4	469.75
12/05/2025	11:28:52.690	13		469.75
			13	469.75
			13	469.75
12/05/2025	11:28:23.819	20		469.75
			20	469.75
			20	469.75
12/05/2025	11:28:23.086	6		469.30
			6	469.30
			6	469.30
12/05/2025	11:28:00.661	5		469.75
			5	469.75
			5	469.75
12/05/2025	11:27:43.992	45		469.75
			45	469.75
			45	469.75
12/05/2025	11:27:36.546	10		469.75
			10	469.75
			10	469.75
12/05/2025	11:27:28.713	18		469.35
			18	469.35
			18	469.35
12/05/2025	11:27:14.401	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:26:37.669	5		469.00
			5	469.00
			5	469.00
12/05/2025	11:25:34.778	10		468.90
			10	468.90
			10	468.90
12/05/2025	11:25:18.087	85		469.75
			85	469.75
			85	469.75
12/05/2025	11:25:11.121	1		469.75
			1	469.75
			1	469.75
12/05/2025	11:24:11.560	39		468.70
			39	468.70
			39	468.70
12/05/2025	11:24:00.929	10		469.60
			10	469.60
			10	469.60
12/05/2025	11:23:54.059	64		469.60
			64	469.60
			64	469.60
12/05/2025	11:23:21.601	4		469.65
			4	469.65
			4	469.65
12/05/2025	11:23:00.182	1		469.55
			1	469.55
			1	469.55
12/05/2025	11:22:46.301	3		469.00
			3	469.00
			3	469.00
12/05/2025	11:22:33.275	2		469.05
			2	469.05
			2	469.05
12/05/2025	11:22:31.723	7		469.05
			7	469.05
			7	469.05
12/05/2025	11:21:21.142	5		468.70
			5	468.70
			5	468.70
12/05/2025	11:21:06.215	16		468.80
			16	468.80
			16	468.80
12/05/2025	11:20:47.543	51		469.85
			10	469.85
			41	469.85
			51	469.85
12/05/2025	11:20:09.681	50		469.65
			50	469.65
			50	469.65
12/05/2025	11:20:01.830	8		468.95
			8	468.95
			8	468.95
12/05/2025	11:19:50.123	50		469.90
			50	469.90
			50	469.90
12/05/2025	11:19:34.641	4		469.95
			4	469.95
			4	469.95
12/05/2025	11:19:32.318	3		469.45
			3	469.45
			3	469.45
12/05/2025	11:19:31.757	3		469.95
			3	469.95
			3	469.95
12/05/2025	11:17:59.310	6		470.20
			6	470.20
			6	470.20
12/05/2025	11:17:11.881	6		469.95
			6	469.95
			6	469.95
12/05/2025	11:16:47.759	8		470.20
			8	470.20
			2	470.20
			5	470.20
			1	470.20
12/05/2025	11:16:47.697	149		470.00
			5	470.00
			6	470.00
			149	470.00
			21	470.00
			2	470.00
			60	470.00
			55	470.00
12/05/2025	11:14:38.208	9		469.55
			9	469.55
			9	469.55
12/05/2025	11:13:46.269	2		469.20
			2	469.20
			2	469.20
12/05/2025	11:11:16.698	10		469.45
			10	469.45
			10	469.45
12/05/2025	11:11:10.012	6		469.45
			6	469.45
			6	469.45
12/05/2025	11:11:06.918	7		468.85
			7	468.85
			7	468.85
12/05/2025	11:10:22.072	10		469.85
			10	469.85
			10	469.85
12/05/2025	11:09:17.460	2		469.60
			2	469.60
			2	469.60
12/05/2025	11:09:15.444	59		469.95
			59	469.95
			59	469.95
12/05/2025	11:08:58.763	15		469.50
			15	469.50
			15	469.50
12/05/2025	11:08:07.080	7		469.45
			7	469.45
			7	469.45
12/05/2025	11:07:56.195	5		469.95
			5	469.95
			5	469.95
12/05/2025	11:06:09.953	2		469.60
			2	469.60
			2	469.60
12/05/2025	11:05:33.552	20		469.85
			20	469.85
			20	469.85
12/05/2025	11:05:04.332	10		469.00
			10	469.00
			10	469.00
12/05/2025	11:04:51.431	100		469.50
			100	469.50
			100	469.50
12/05/2025	11:04:47.985	15		469.50
			15	469.50
			15	469.50
12/05/2025	11:03:37.560	11		469.45
			11	469.45
			11	469.45
12/05/2025	11:03:22.243	5		469.40
			5	469.40
			5	469.40
12/05/2025	11:03:18.220	7		468.45
			7	468.45
			7	468.45
12/05/2025	11:01:56.394	15		469.35
			15	469.35
			15	469.35
12/05/2025	11:01:44.594	5		469.35
			5	469.35
			5	469.35
12/05/2025	11:00:53.604	10		469.60
			10	469.60
			10	469.60
12/05/2025	10:59:01.082	30		469.40
			30	469.40
			30	469.40
12/05/2025	10:59:00.068	17		469.40
			17	469.40
			17	469.40
12/05/2025	10:58:34.189	1		469.45
			1	469.45
			1	469.45
12/05/2025	10:57:18.188	1		468.55
			1	468.55
			1	468.55
12/05/2025	10:57:16.712	21		469.00
			14	469.00
			21	469.00
			7	469.00
12/05/2025	10:57:10.108	21		468.95
			21	468.95
			21	468.95
12/05/2025	10:56:46.617	3		468.85
			3	468.85
			3	468.85
12/05/2025	10:56:11.913	1		468.85
			1	468.85
			1	468.85
12/05/2025	10:56:06.692	20		468.20
			20	468.20
			20	468.20
12/05/2025	10:54:35.431	11		468.85
			11	468.85
			11	468.85
12/05/2025	10:53:42.486	7		468.50
			7	468.50
			7	468.50
12/05/2025	10:53:18.710	1		468.95
			1	468.95
			1	468.95
12/05/2025	10:52:25.150	69		468.80
			69	468.80
			69	468.80
12/05/2025	10:52:20.577	10		468.75
			10	468.75
			10	468.75
12/05/2025	10:52:09.823	59		468.75
			59	468.75
			59	468.75
12/05/2025	10:50:39.823	19		468.50
			19	468.50
			19	468.50
12/05/2025	10:50:26.725	19		468.45
			19	468.45
			19	468.45
12/05/2025	10:48:48.674	10		468.50
			10	468.50
			10	468.50
12/05/2025	10:48:15.559	215		468.50
			114	468.50
			101	468.50
			215	468.50
12/05/2025	10:48:14.901	1		468.50
			1	468.50
			1	468.50
12/05/2025	10:47:55.099	25		468.45
			25	468.45
			25	468.45
12/05/2025	10:47:39.840	1		468.45
			1	468.45
			1	468.45
12/05/2025	10:47:23.937	1		468.50
			1	468.50
			1	468.50
12/05/2025	10:46:15.095	2		468.50
			2	468.50
			2	468.50
12/05/2025	10:46:00.139	3		468.50
			3	468.50
			3	468.50
12/05/2025	10:44:49.707	2		468.45
			2	468.45
			2	468.45
12/05/2025	10:44:14.238	17		468.45
			17	468.45
			17	468.45
12/05/2025	10:43:49.019	259		468.40
			259	468.40
			259	468.40
12/05/2025	10:43:48.920	1		468.40
			1	468.40
			1	468.40
12/05/2025	10:43:48.895	8		468.40
			8	468.40
			8	468.40
12/05/2025	10:43:44.292	2		468.40
			2	468.40
			2	468.40
12/05/2025	10:43:43.819	21		468.40
			21	468.40
			21	468.40
12/05/2025	10:43:33.921	100		468.40
			100	468.40
			100	468.40
12/05/2025	10:42:46.412	10		468.35
			10	468.35
			10	468.35
12/05/2025	10:42:16.552	20		468.40
			20	468.40
			20	468.40
12/05/2025	10:42:05.504	1		468.40
			1	468.40
			1	468.40
12/05/2025	10:42:02.309	2		468.40
			2	468.40
			2	468.40
12/05/2025	10:41:50.895	1		468.40
			1	468.40
			1	468.40
12/05/2025	10:41:44.501	2		467.95
			2	467.95
			2	467.95
12/05/2025	10:41:33.065	1		468.35
			1	468.35
			1	468.35
12/05/2025	10:38:48.820	8		468.15
			8	468.15
			8	468.15
12/05/2025	10:38:10.695	10		468.20
			10	468.20
			10	468.20
12/05/2025	10:37:07.622	11		467.65
			11	467.65
			11	467.65
12/05/2025	10:36:46.333	1		467.95
			1	467.95
			1	467.95
12/05/2025	10:36:44.606	10		467.95
			10	467.95
			10	467.95
12/05/2025	10:35:55.214	1		468.55
			1	468.55
			1	468.55
12/05/2025	10:34:25.969	1		468.15
			1	468.15
			1	468.15
12/05/2025	10:34:19.228	1		468.10
			1	468.10
			1	468.10
12/05/2025	10:31:20.349	12		468.10
			12	468.10
			12	468.10
12/05/2025	10:29:32.426	6		468.15
			6	468.15
			6	468.15
12/05/2025	10:29:01.774	30		468.25
			30	468.25
			30	468.25
12/05/2025	10:28:40.399	10		468.10
			10	468.10
			10	468.10
12/05/2025	10:27:44.430	5		468.10
			5	468.10
			5	468.10
12/05/2025	10:27:38.137	5		468.20
			5	468.20
			5	468.20
12/05/2025	10:27:32.842	4		468.15
			4	468.15
			4	468.15
12/05/2025	10:26:56.451	1		467.85
			1	467.85
			1	467.85
12/05/2025	10:26:49.142	5		467.20
			5	467.20
			5	467.20
12/05/2025	10:26:34.526	9		467.80
			9	467.80
			9	467.80
12/05/2025	10:26:09.844	5		467.80
			5	467.80
			5	467.80
12/05/2025	10:25:51.737	2		467.90
			2	467.90
			2	467.90
12/05/2025	10:25:43.569	1		468.05
			1	468.05
			1	468.05
12/05/2025	10:25:20.991	3		467.35
			3	467.35
			3	467.35
12/05/2025	10:25:20.101	4		467.90
			4	467.90
			4	467.90
12/05/2025	10:24:50.148	11		468.00
			11	468.00
			11	468.00
12/05/2025	10:24:21.188	10		468.00
			10	468.00
			10	468.00
12/05/2025	10:24:21.067	10		468.00
			10	468.00
			10	468.00
12/05/2025	10:23:19.733	1		468.30
			1	468.30
			1	468.30
12/05/2025	10:23:07.768	1		468.25
			1	468.25
			1	468.25
12/05/2025	10:23:05.580	15		468.30
			15	468.30
			15	468.30
12/05/2025	10:22:49.484	11		468.40
			11	468.40
			11	468.40
12/05/2025	10:22:42.449	4		468.40
			4	468.40
			4	468.40
12/05/2025	10:22:04.127	5		467.85
			5	467.85
			5	467.85
12/05/2025	10:21:44.223	10		468.40
			10	468.40
			10	468.40
12/05/2025	10:20:26.685	9		468.60
			9	468.60
			9	468.60
12/05/2025	10:19:59.913	10		468.65
			10	468.65
			10	468.65
12/05/2025	10:19:42.605	1		468.55
			1	468.55
			1	468.55
12/05/2025	10:19:26.329	3		468.45
			3	468.45
			3	468.45
12/05/2025	10:18:39.903	3		467.90
			3	467.90
			3	467.90
12/05/2025	10:17:58.760	7		468.20
			7	468.20
			4	468.20
			3	468.20
12/05/2025	10:17:26.000	100		468.15
			100	468.15
			100	468.15
12/05/2025	10:17:07.694	1		468.85
			1	468.85
			1	468.85
12/05/2025	10:17:02.921	10		468.85
			10	468.85
			10	468.85
12/05/2025	10:16:20.750	10		468.85
			10	468.85
			10	468.85
12/05/2025	10:16:20.521	3		468.85
			3	468.85
			3	468.85
12/05/2025	10:16:19.529	2		468.85
			2	468.85
			2	468.85
12/05/2025	10:16:16.954	10		468.85
			10	468.85
			10	468.85
12/05/2025	10:16:04.129	20		468.20
			20	468.20
			20	468.20
12/05/2025	10:15:39.011	10		468.80
			10	468.80
			10	468.80
12/05/2025	10:15:31.160	10		468.75
			10	468.75
			10	468.75
12/05/2025	10:14:52.879	4		468.25
			4	468.25
			4	468.25
12/05/2025	10:14:47.196	1		468.75
			1	468.75
			1	468.75
12/05/2025	10:14:32.335	12		468.20
			12	468.20
			12	468.20
12/05/2025	10:14:31.145	60		468.00
			60	468.00
			60	468.00
12/05/2025	10:14:17.515	100		468.00
			100	468.00
			10	468.00
			90	468.00
12/05/2025	10:13:09.367	8		467.35
			8	467.35
			8	467.35
12/05/2025	10:13:02.757	8		467.20
			8	467.20
			8	467.20
12/05/2025	10:12:30.248	42		467.90
			42	467.90
			42	467.90
12/05/2025	10:12:16.410	1		467.30
			1	467.30
			1	467.30
12/05/2025	10:12:11.993	15		467.95
			15	467.95
			15	467.95
12/05/2025	10:12:06.170	3		467.90
			3	467.90
			3	467.90
12/05/2025	10:11:43.499	5		467.20
			5	467.20
			5	467.20
12/05/2025	10:11:37.509	13		467.00
			13	467.00
			13	467.00
12/05/2025	10:10:18.282	100		467.65
			100	467.65
			100	467.65
12/05/2025	10:10:17.760	15		467.65
			15	467.65
			15	467.65
12/05/2025	10:10:09.294	30		467.75
			30	467.75
			30	467.75
12/05/2025	10:08:51.033	82		466.95
			32	466.95
			82	466.95
			50	466.95
12/05/2025	10:08:50.954	10		466.90
			10	466.90
			10	466.90
12/05/2025	10:08:34.924	1		467.60
			1	467.60
			1	467.60
12/05/2025	10:07:56.949	100		467.35
			100	467.35
			100	467.35
12/05/2025	10:07:35.047	5		467.85
			5	467.85
			5	467.85
12/05/2025	10:07:34.478	8		467.85
			8	467.85
			8	467.85
12/05/2025	10:07:32.175	10		467.85
			10	467.85
			10	467.85
12/05/2025	10:07:23.014	60		467.20
			60	467.20
			60	467.20
12/05/2025	10:07:10.432	101		467.45
			101	467.45
			101	467.45
12/05/2025	10:07:09.997	82		467.60
			2	467.60
			9	467.60
			8	467.60
			1	467.60
			8	467.60
			10	467.60
			2	467.60
			44	467.60
			9	467.60
			70	467.60
			1	467.60
12/05/2025	09:58:51.253	100		468.90
			100	468.90
			100	468.90
12/05/2025	09:58:40.474	20		468.90
			20	468.90
			20	468.90
12/05/2025	09:58:37.543	100		468.90
			100	468.90
			100	468.90
12/05/2025	09:58:29.105	100		468.65
			100	468.65
			100	468.65
12/05/2025	09:58:29.040	100		468.65
			100	468.65
			100	468.65
12/05/2025	09:58:26.901	21		468.00
			21	468.00
			21	468.00
12/05/2025	09:57:27.942	1		468.65
			1	468.65
			1	468.65
12/05/2025	09:56:40.259	68		468.65
			68	468.65
			68	468.65
12/05/2025	09:55:26.094	40		467.70
			37	467.70
			3	467.70
			40	467.70
12/05/2025	09:55:13.249	10		468.40
			10	468.40
			10	468.40
12/05/2025	09:55:04.757	15		468.50
			15	468.50
			15	468.50
12/05/2025	09:54:04.125	1		467.85
			1	467.85
			1	467.85
12/05/2025	09:54:02.854	25		468.85
			25	468.85
			25	468.85
12/05/2025	09:53:39.303	2		467.65
			2	467.65
			2	467.65
12/05/2025	09:52:51.889	25		468.25
			25	468.25
			20	468.25
			5	468.25
12/05/2025	09:52:45.426	25		468.20
			25	468.20
			25	468.20
12/05/2025	09:52:17.086	30		468.50
			30	468.50
			30	468.50
12/05/2025	09:52:16.024	21		467.65
			21	467.65
			21	467.65
12/05/2025	09:52:04.489	1		468.35
			1	468.35
			1	468.35
12/05/2025	09:51:31.485	10		467.65
			10	467.65
			10	467.65
12/05/2025	09:50:54.494	20		468.30
			20	468.30
			20	468.30
12/05/2025	09:49:44.043	4		468.75
			4	468.75
			4	468.75
12/05/2025	09:49:06.687	22		467.80
			22	467.80
			22	467.80
12/05/2025	09:48:28.052	5		468.85
			5	468.85
			5	468.85
12/05/2025	09:47:45.492	10		468.85
			10	468.85
			10	468.85
12/05/2025	09:47:36.184	8		468.85
			8	468.85
			8	468.85
12/05/2025	09:47:35.727	1		467.80
			1	467.80
			1	467.80
12/05/2025	09:46:46.431	10		469.40
			8	469.40
			2	469.40
			10	469.40
12/05/2025	09:46:39.702	40		468.55
			40	468.55
			40	468.55
12/05/2025	09:46:30.969	4		468.95
			4	468.95
			4	468.95
12/05/2025	09:46:21.781	81		468.40
			81	468.40
			81	468.40
12/05/2025	09:46:21.644	21		468.40
			21	468.40
			21	468.40
12/05/2025	09:46:18.056	28		468.40
			28	468.40
			28	468.40
12/05/2025	09:45:44.483	1		468.35
			1	468.35
			1	468.35
12/05/2025	09:45:24.544	56		468.35
			56	468.35
			56	468.35
12/05/2025	09:44:47.681	5		468.35
			5	468.35
			5	468.35
12/05/2025	09:44:33.733	30		468.35
			30	468.35
			30	468.35
12/05/2025	09:44:11.774	100		468.35
			100	468.35
			100	468.35
12/05/2025	09:43:36.444	22		468.30
			22	468.30
			22	468.30
12/05/2025	09:43:19.170	2		468.30
			2	468.30
			2	468.30

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: 1 616.50
Ask: 1 617.00
Volume: 113 106
-4.69%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:40:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice