Tradegate Exchange

Berkshire Hathaway Inc.

896

777

458.90

Date	Time	Volume	Order Volume	Price
08/05/2025	17:13:31.568	10		458.90
			10	458.90
			10	458.90
08/05/2025	17:13:12.902	5		458.85
			5	458.85
			5	458.85
08/05/2025	17:12:28.084	100		458.95
			100	458.95
			100	458.95
08/05/2025	17:12:25.330	13		458.95
			13	458.95
			13	458.95
08/05/2025	17:11:56.585	100		459.15
			100	459.15
			100	459.15
08/05/2025	17:11:23.532	10		458.70
			10	458.70
			10	458.70
08/05/2025	17:10:58.070	1		458.85
			1	458.85
			1	458.85
08/05/2025	17:10:52.414	100		459.20
			100	459.20
			100	459.20
08/05/2025	17:10:26.230	65		459.20
			65	459.20
			65	459.20
08/05/2025	17:08:19.486	250		459.00
			250	459.00
			150	459.00
			100	459.00
08/05/2025	17:06:44.370	250		458.95
			250	458.95
			250	458.95
08/05/2025	17:03:35.755	1		458.90
			1	458.90
			1	458.90
08/05/2025	17:03:30.875	1		458.80
			1	458.80
			1	458.80
08/05/2025	17:03:08.067	10		458.95
			10	458.95
			10	458.95
08/05/2025	17:02:15.441	2		459.35
			2	459.35
			2	459.35
08/05/2025	17:00:10.908	2		458.95
			2	458.95
			2	458.95
08/05/2025	16:59:52.425	65		459.10
			65	459.10
			65	459.10
08/05/2025	16:59:07.575	3		459.10
			3	459.10
			3	459.10
08/05/2025	16:59:02.224	33		459.45
			33	459.45
			33	459.45
08/05/2025	16:58:41.100	4		459.45
			4	459.45
			4	459.45
08/05/2025	16:58:16.832	35		458.90
			35	458.90
			35	458.90
08/05/2025	16:56:55.543	85		458.95
			85	458.95
			85	458.95
08/05/2025	16:55:58.428	4		458.70
			4	458.70
			4	458.70
08/05/2025	16:55:48.356	8		458.20
			8	458.20
			8	458.20
08/05/2025	16:55:46.891	12		458.15
			12	458.15
			12	458.15
08/05/2025	16:54:05.037	20		459.00
			10	459.00
			20	459.00
			10	459.00
08/05/2025	16:51:11.512	8		459.25
			8	459.25
			8	459.25
08/05/2025	16:48:25.149	3		459.05
			3	459.05
			3	459.05
08/05/2025	16:48:24.303	30		459.35
			30	459.35
			30	459.35
08/05/2025	16:47:50.835	6		459.45
			6	459.45
			6	459.45
08/05/2025	16:46:58.049	4		459.30
			4	459.30
			4	459.30
08/05/2025	16:46:15.436	20		458.95
			20	458.95
			20	458.95
08/05/2025	16:45:49.374	130		458.95
			130	458.95
			130	458.95
08/05/2025	16:44:40.492	10		459.05
			10	459.05
			10	459.05
08/05/2025	16:42:45.139	2		458.95
			2	458.95
			2	458.95
08/05/2025	16:42:43.336	3		458.95
			3	458.95
			3	458.95
08/05/2025	16:41:26.271	120		458.90
			120	458.90
			120	458.90
08/05/2025	16:41:13.610	8		458.85
			8	458.85
			8	458.85
08/05/2025	16:38:54.415	1		458.70
			1	458.70
			1	458.70
08/05/2025	16:38:21.174	7		458.65
			7	458.65
			7	458.65
08/05/2025	16:37:38.962	3		458.80
			3	458.80
			3	458.80
08/05/2025	16:37:03.168	40		459.00
			40	459.00
			40	459.00
08/05/2025	16:36:14.046	5		459.20
			5	459.20
			5	459.20
08/05/2025	16:35:36.211	30		459.40
			30	459.40
			30	459.40
08/05/2025	16:35:14.320	180		459.40
			180	459.40
			180	459.40
08/05/2025	16:34:38.603	10		459.45
			10	459.45
			10	459.45
08/05/2025	16:34:26.370	5		459.60
			5	459.60
			5	459.60
08/05/2025	16:33:01.565	21		458.70
			21	458.70
			21	458.70
08/05/2025	16:32:51.772	2		458.75
			2	458.75
			2	458.75
08/05/2025	16:31:03.639	43		459.25
			43	459.25
			43	459.25
08/05/2025	16:29:07.419	10		459.20
			10	459.20
			10	459.20
08/05/2025	16:28:58.987	1		459.15
			1	459.15
			1	459.15
08/05/2025	16:27:00.368	2		459.25
			2	459.25
			2	459.25
08/05/2025	16:23:53.677	1		458.90
			1	458.90
			1	458.90
08/05/2025	16:21:39.618	9		458.20
			9	458.20
			9	458.20
08/05/2025	16:21:33.238	10		458.05
			10	458.05
			10	458.05
08/05/2025	16:21:16.680	15		458.05
			15	458.05
			15	458.05
08/05/2025	16:19:27.674	2		458.10
			2	458.10
			2	458.10
08/05/2025	16:17:26.737	3		458.25
			3	458.25
			3	458.25
08/05/2025	16:16:53.174	10		458.15
			10	458.15
			10	458.15
08/05/2025	16:15:56.488	15		458.00
			15	458.00
			15	458.00
08/05/2025	16:14:24.893	1		457.90
			1	457.90
			1	457.90
08/05/2025	16:14:22.455	10		457.90
			10	457.90
			10	457.90
08/05/2025	16:13:50.037	15		457.45
			15	457.45
			15	457.45
08/05/2025	16:13:46.315	15		457.85
			15	457.85
			15	457.85
08/05/2025	16:13:42.121	1		457.85
			1	457.85
			1	457.85
08/05/2025	16:12:41.694	15		457.35
			15	457.35
			15	457.35
08/05/2025	16:12:39.142	1		457.30
			1	457.30
			1	457.30
08/05/2025	16:11:46.724	25		457.50
			25	457.50
			25	457.50
08/05/2025	16:11:41.484	30		457.50
			30	457.50
			30	457.50
08/05/2025	16:11:41.427	244		458.00
			230	458.00
			10	458.00
			244	458.00
			4	458.00
08/05/2025	16:11:40.625	18		458.20
			18	458.20
			18	458.20
08/05/2025	16:08:05.886	7		458.35
			7	458.35
			7	458.35
08/05/2025	16:07:58.214	11		458.85
			11	458.85
			11	458.85
08/05/2025	16:07:57.781	5		458.45
			5	458.45
			5	458.45
08/05/2025	16:07:53.705	1		458.80
			1	458.80
			1	458.80
08/05/2025	16:07:44.127	346		458.80
			346	458.80
			346	458.80
08/05/2025	16:05:26.044	10		459.15
			10	459.15
			10	459.15
08/05/2025	16:04:31.133	178		459.30
			178	459.30
			178	459.30
08/05/2025	16:01:50.274	50		459.15
			50	459.15
			50	459.15
08/05/2025	16:00:53.932	3		459.10
			3	459.10
			3	459.10
08/05/2025	16:00:50.308	10		459.10
			10	459.10
			10	459.10
08/05/2025	16:00:06.390	1		459.15
			1	459.15
			1	459.15
08/05/2025	15:57:48.755	15		459.35
			15	459.35
			15	459.35
08/05/2025	15:55:41.115	22		458.40
			22	458.40
			22	458.40
08/05/2025	15:53:34.668	4		458.70
			4	458.70
			4	458.70
08/05/2025	15:53:33.177	50		458.70
			50	458.70
			50	458.70
08/05/2025	15:52:51.687	5		458.65
			5	458.65
			5	458.65
08/05/2025	15:51:23.054	10		458.25
			10	458.25
			10	458.25
08/05/2025	15:51:22.996	3		458.25
			3	458.25
			3	458.25
08/05/2025	15:50:48.842	1		458.50
			1	458.50
			1	458.50
08/05/2025	15:50:17.315	5		458.70
			5	458.70
			5	458.70
08/05/2025	15:50:06.500	6		458.70
			6	458.70
			6	458.70
08/05/2025	15:49:55.896	2		458.75
			2	458.75
			2	458.75
08/05/2025	15:49:38.390	10		458.85
			10	458.85
			10	458.85
08/05/2025	15:49:35.635	7		458.90
			7	458.90
			7	458.90
08/05/2025	15:49:22.061	10		458.60
			10	458.60
			3	458.60
			7	458.60
08/05/2025	15:49:21.992	30		459.00
			3	459.00
			17	459.00
			30	459.00
			3	459.00
			4	459.00
			3	459.00
08/05/2025	15:47:56.353	2		459.45
			2	459.45
			2	459.45
08/05/2025	15:47:33.876	100		459.45
			100	459.45
			100	459.45
08/05/2025	15:45:44.250	10		459.60
			10	459.60
			10	459.60
08/05/2025	15:45:32.040	1		459.45
			1	459.45
			1	459.45
08/05/2025	15:45:12.211	10		459.90
			10	459.90
			10	459.90
08/05/2025	15:44:46.300	2		459.95
			2	459.95
			2	459.95
08/05/2025	15:44:39.071	20		460.05
			20	460.05
			20	460.05
08/05/2025	15:44:36.075	3		460.05
			3	460.05
			3	460.05
08/05/2025	15:43:08.202	4		459.90
			4	459.90
			4	459.90
08/05/2025	15:42:16.577	7		459.85
			7	459.85
			7	459.85
08/05/2025	15:41:50.841	20		459.60
			4	459.60
			16	459.60
			20	459.60
08/05/2025	15:41:50.693	2		459.60
			2	459.60
			2	459.60
08/05/2025	15:39:26.916	20		459.85
			20	459.85
			20	459.85
08/05/2025	15:37:56.728	6		460.30
			6	460.30
			6	460.30
08/05/2025	15:37:39.366	1		459.90
			1	459.90
			1	459.90
08/05/2025	15:37:18.465	15		459.70
			15	459.70
			15	459.70
08/05/2025	15:36:53.590	10		459.85
			10	459.85
			10	459.85
08/05/2025	15:36:46.227	64		459.75
			64	459.75
			64	459.75
08/05/2025	15:36:46.050	64		459.80
			64	459.80
			64	459.80
08/05/2025	15:36:32.510	5		460.35
			5	460.35
			5	460.35
08/05/2025	15:36:13.526	3		459.90
			3	459.90
			3	459.90
08/05/2025	15:36:04.564	1		460.35
			1	460.35
			1	460.35
08/05/2025	15:35:52.252	5		460.10
			5	460.10
			5	460.10
08/05/2025	15:34:59.754	2		460.15
			2	460.15
			2	460.15
08/05/2025	15:34:28.463	3		459.85
			3	459.85
			3	459.85
08/05/2025	15:34:12.107	10		459.90
			10	459.90
			10	459.90
08/05/2025	15:33:56.481	4		459.95
			4	459.95
			4	459.95
08/05/2025	15:33:38.044	20		459.90
			20	459.90
			20	459.90
08/05/2025	15:33:16.619	108		459.80
			108	459.80
			108	459.80
08/05/2025	15:33:16.383	79		460.00
			3	460.00
			79	460.00
			1	460.00
			10	460.00
			11	460.00
			2	460.00
			2	460.00
			50	460.00
08/05/2025	15:33:15.842	101		460.45
			101	460.45
			101	460.45
08/05/2025	15:33:15.684	25		460.50
			25	460.50
			25	460.50
08/05/2025	15:33:15.516	2		460.60
			2	460.60
			2	460.60
08/05/2025	15:33:06.242	160		460.70
			150	460.70
			160	460.70
			10	460.70
08/05/2025	15:32:16.383	3		460.75
			3	460.75
			3	460.75
08/05/2025	15:31:02.002	51		460.75
			39	460.75
			1	460.75
			3	460.75
			9	460.75
			50	460.75
08/05/2025	15:26:26.012	25		461.80
			25	461.80
			25	461.80
08/05/2025	15:25:27.759	1		462.15
			1	462.15
			1	462.15
08/05/2025	15:22:28.959	40		462.30
			40	462.30
			40	462.30
08/05/2025	15:20:49.744	42		461.55
			42	461.55
			42	461.55
08/05/2025	15:17:16.688	65		461.80
			65	461.80
			65	461.80
08/05/2025	15:16:40.142	20		462.15
			20	462.15
			20	462.15
08/05/2025	15:16:28.017	3		462.15
			3	462.15
			3	462.15
08/05/2025	15:13:37.714	11		461.85
			11	461.85
			11	461.85
08/05/2025	15:12:18.730	10		461.95
			10	461.95
			10	461.95
08/05/2025	15:11:52.183	30		461.90
			30	461.90
			30	461.90
08/05/2025	15:10:35.036	10		461.90
			10	461.90
			10	461.90
08/05/2025	15:09:22.894	100		461.50
			100	461.50
			100	461.50
08/05/2025	15:06:23.845	20		461.50
			20	461.50
			20	461.50
08/05/2025	15:05:59.128	5		462.15
			5	462.15
			5	462.15
08/05/2025	15:00:59.996	7		462.10
			7	462.10
			7	462.10
08/05/2025	15:00:54.562	6		462.10
			6	462.10
			6	462.10
08/05/2025	15:00:25.209	1		461.65
			1	461.65
			1	461.65
08/05/2025	14:57:51.281	3		461.95
			3	461.95
			3	461.95
08/05/2025	14:57:13.945	1		462.40
			1	462.40
			1	462.40
08/05/2025	14:56:32.712	1		462.30
			1	462.30
			1	462.30
08/05/2025	14:55:51.173	10		462.40
			10	462.40
			10	462.40
08/05/2025	14:54:08.857	100		462.20
			100	462.20
			100	462.20
08/05/2025	14:53:37.013	11		462.55
			11	462.55
			11	462.55
08/05/2025	14:50:34.383	80		462.35
			80	462.35
			80	462.35
08/05/2025	14:43:50.615	41		461.00
			1	461.00
			41	461.00
			10	461.00
			10	461.00
			20	461.00
08/05/2025	14:43:32.043	100		461.00
			100	461.00
			100	461.00
08/05/2025	14:43:31.626	10		461.20
			10	461.20
			10	461.20
08/05/2025	14:42:42.775	11		461.25
			11	461.25
			11	461.25
08/05/2025	14:41:37.504	100		461.05
			100	461.05
			100	461.05
08/05/2025	14:39:49.065	100		461.05
			100	461.05
			100	461.05
08/05/2025	14:39:31.160	1		461.45
			1	461.45
			1	461.45
08/05/2025	14:39:16.951	10		461.50
			10	461.50
			10	461.50
08/05/2025	14:39:07.870	21		461.85
			21	461.85
			21	461.85
08/05/2025	14:39:01.900	11		461.50
			11	461.50
			11	461.50
08/05/2025	14:37:28.591	100		461.45
			100	461.45
			100	461.45
08/05/2025	14:37:28.497	4		461.50
			4	461.50
			4	461.50
08/05/2025	14:36:38.086	20		461.60
			20	461.60
			20	461.60
08/05/2025	14:32:14.569	10		461.95
			10	461.95
			10	461.95
08/05/2025	14:31:44.438	89		462.00
			89	462.00
			89	462.00
08/05/2025	14:30:56.290	14		462.00
			14	462.00
			14	462.00
08/05/2025	14:30:40.707	1		462.00
			1	462.00
			1	462.00
08/05/2025	14:30:06.669	7		461.50
			7	461.50
			7	461.50
08/05/2025	14:29:53.232	1		462.00
			1	462.00
			1	462.00
08/05/2025	14:28:59.249	3		461.80
			3	461.80
			3	461.80
08/05/2025	14:28:28.296	4		461.85
			4	461.85
			4	461.85
08/05/2025	14:28:23.989	3		461.80
			3	461.80
			3	461.80
08/05/2025	14:27:58.386	1		461.80
			1	461.80
			1	461.80
08/05/2025	14:27:37.958	2		461.75
			2	461.75
			2	461.75
08/05/2025	14:26:54.724	6		461.75
			6	461.75
			6	461.75
08/05/2025	14:24:53.624	2		461.70
			2	461.70
			2	461.70
08/05/2025	14:24:25.234	6		461.75
			6	461.75
			6	461.75
08/05/2025	14:24:23.091	1		461.75
			1	461.75
			1	461.75
08/05/2025	14:24:10.540	21		461.75
			21	461.75
			21	461.75
08/05/2025	14:23:32.086	4		461.50
			4	461.50
			4	461.50
08/05/2025	14:23:20.819	3		461.65
			3	461.65
			3	461.65
08/05/2025	14:21:24.046	150		461.80
			150	461.80
			150	461.80
08/05/2025	14:19:31.070	65		461.75
			65	461.75
			65	461.75
08/05/2025	14:19:05.671	2		461.70
			2	461.70
			2	461.70
08/05/2025	14:17:39.181	5		461.60
			5	461.60
			5	461.60
08/05/2025	14:16:55.042	22		462.00
			22	462.00
			22	462.00
08/05/2025	14:15:28.146	6		461.70
			6	461.70
			6	461.70
08/05/2025	14:14:02.935	10		461.85
			10	461.85
			10	461.85
08/05/2025	14:13:40.595	8		461.85
			8	461.85
			8	461.85
08/05/2025	14:12:14.316	5		461.90
			5	461.90
			5	461.90
08/05/2025	14:12:01.317	21		461.80
			21	461.80
			21	461.80
08/05/2025	14:12:00.716	20		461.80
			20	461.80
			20	461.80
08/05/2025	14:11:54.279	43		461.90
			43	461.90
			43	461.90
08/05/2025	14:11:43.708	100		461.95
			100	461.95
			100	461.95
08/05/2025	14:11:43.256	5		462.00
			5	462.00
			5	462.00
08/05/2025	14:11:41.534	6		462.00
			6	462.00
			6	462.00
08/05/2025	14:11:41.484	11		462.05
			11	462.05
			11	462.05
08/05/2025	14:11:41.047	99		461.95
			99	461.95
			99	461.95
08/05/2025	14:11:40.944	124		462.00
			124	462.00
			4	462.00
			20	462.00
			100	462.00
08/05/2025	14:11:29.587	90		462.05
			90	462.05
			90	462.05
08/05/2025	14:10:41.756	100		462.15
			100	462.15
			100	462.15
08/05/2025	14:10:15.062	5		462.40
			5	462.40
			5	462.40
08/05/2025	14:09:56.926	100		462.05
			100	462.05
			100	462.05
08/05/2025	14:09:23.723	10		462.25
			10	462.25
			10	462.25
08/05/2025	14:08:41.981	10		462.25
			10	462.25
			10	462.25
08/05/2025	14:08:18.227	15		462.40
			15	462.40
			15	462.40
08/05/2025	14:07:49.876	43		462.10
			43	462.10
			43	462.10
08/05/2025	14:05:20.833	13		462.65
			13	462.65
			13	462.65
08/05/2025	14:03:19.095	2		462.25
			2	462.25
			2	462.25
08/05/2025	14:03:17.663	4		462.55
			4	462.55
			4	462.55
08/05/2025	14:03:15.752	4		463.30
			4	463.30
			4	463.30
08/05/2025	14:03:13.694	2		463.30
			2	463.30
			2	463.30
08/05/2025	14:00:46.483	10		463.30
			10	463.30
			10	463.30
08/05/2025	13:56:49.372	40		462.55
			40	462.55
			40	462.55
08/05/2025	13:55:24.000	7		462.40
			7	462.40
			7	462.40
08/05/2025	13:52:38.624	10		462.60
			10	462.60
			10	462.60
08/05/2025	13:51:16.254	5		462.85
			5	462.85
			5	462.85
08/05/2025	13:50:34.072	6		463.00
			6	463.00
			6	463.00
08/05/2025	13:46:01.647	1		462.25
			1	462.25
			1	462.25
08/05/2025	13:45:47.910	101		462.45
			101	462.45
			101	462.45
08/05/2025	13:45:43.441	2		462.80
			1	462.80
			2	462.80
			1	462.80
08/05/2025	13:45:00.692	100		462.50
			100	462.50
			100	462.50
08/05/2025	13:44:42.214	2		462.85
			2	462.85
			2	462.85
08/05/2025	13:41:52.822	40		462.50
			40	462.50
			40	462.50
08/05/2025	13:40:56.616	3		462.90
			3	462.90
			3	462.90
08/05/2025	13:40:02.268	3		462.85
			3	462.85
			3	462.85
08/05/2025	13:39:28.924	3		462.80
			3	462.80
			3	462.80
08/05/2025	13:39:04.452	1		463.25
			1	463.25
			1	463.25
08/05/2025	13:38:39.988	1		463.50
			1	463.50
			1	463.50
08/05/2025	13:38:22.141	16		463.40
			16	463.40
			16	463.40
08/05/2025	13:37:16.048	4		463.65
			4	463.65
			4	463.65
08/05/2025	13:36:31.611	3		463.15
			3	463.15
			3	463.15
08/05/2025	13:36:24.818	4		463.50
			4	463.50
			4	463.50
08/05/2025	13:36:06.249	1		463.60
			1	463.60
			1	463.60
08/05/2025	13:35:46.727	1		463.60
			1	463.60
			1	463.60
08/05/2025	13:34:20.799	1		463.70
			1	463.70
			1	463.70
08/05/2025	13:33:33.391	4		463.70
			4	463.70
			4	463.70
08/05/2025	13:33:25.031	5		463.70
			5	463.70
			5	463.70
08/05/2025	13:30:46.200	3		463.50
			3	463.50
			3	463.50
08/05/2025	13:30:26.776	20		463.50
			20	463.50
			20	463.50
08/05/2025	13:29:46.725	35		463.50
			35	463.50
			15	463.50
			20	463.50
08/05/2025	13:29:31.139	15		463.45
			15	463.45
			15	463.45
08/05/2025	13:26:38.207	32		463.05
			32	463.05
			32	463.05
08/05/2025	13:25:43.704	1		463.25
			1	463.25
			1	463.25
08/05/2025	13:23:45.627	100		463.00
			100	463.00
			100	463.00
08/05/2025	13:23:14.900	100		463.05
			100	463.05
			100	463.05
08/05/2025	13:20:56.688	1		463.10
			1	463.10
			1	463.10
08/05/2025	13:20:34.093	12		463.00
			12	463.00
			12	463.00
08/05/2025	13:20:07.108	20		463.00
			20	463.00
			20	463.00
08/05/2025	13:19:12.857	5		462.90
			5	462.90
			5	462.90
08/05/2025	13:19:04.000	1		462.90
			1	462.90
			1	462.90
08/05/2025	13:18:23.188	40		463.00
			20	463.00
			40	463.00
			20	463.00
08/05/2025	13:18:20.236	17		463.10
			17	463.10
			17	463.10
08/05/2025	13:18:16.263	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:18:09.640	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:18:03.708	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:17:56.765	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:17:45.048	131		463.15
			131	463.15
			131	463.15
08/05/2025	13:17:44.665	56		463.30
			6	463.30
			50	463.30
			56	463.30
08/05/2025	13:14:19.080	16		463.20
			16	463.20
			16	463.20
08/05/2025	13:13:47.386	6		463.45
			6	463.45
			6	463.45
08/05/2025	13:13:26.298	10		463.45
			10	463.45
			10	463.45
08/05/2025	13:13:01.808	25		463.20
			15	463.20
			10	463.20
			25	463.20
08/05/2025	13:13:01.738	25		463.15
			25	463.15
			25	463.15
08/05/2025	13:12:53.790	1		463.15
			1	463.15
			1	463.15
08/05/2025	13:12:12.566	15		463.15
			15	463.15
			15	463.15
08/05/2025	13:11:47.682	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:11:43.387	27		463.15
			27	463.15
			17	463.15
			10	463.15
08/05/2025	13:10:39.804	11		463.20
			11	463.20
			11	463.20
08/05/2025	13:10:37.170	10		463.20
			10	463.20
			10	463.20
08/05/2025	13:10:31.298	10		463.20
			10	463.20
			10	463.20
08/05/2025	13:10:24.082	20		463.40
			20	463.40
			20	463.40
08/05/2025	13:10:15.431	10		463.20
			10	463.20
			10	463.20
08/05/2025	13:09:38.956	2		463.45
			2	463.45
			2	463.45
08/05/2025	13:08:45.246	100		463.35
			100	463.35
			100	463.35
08/05/2025	13:08:33.851	12		463.30
			12	463.30
			12	463.30
08/05/2025	13:07:39.752	100		463.30
			100	463.30
			100	463.30
08/05/2025	13:07:25.837	5		463.45
			5	463.45
			5	463.45
08/05/2025	13:07:13.075	33		463.15
			33	463.15
			33	463.15
08/05/2025	13:06:44.015	14		463.45
			14	463.45
			14	463.45
08/05/2025	13:05:35.583	10		463.60
			10	463.60
			10	463.60
08/05/2025	13:05:15.868	2		463.65
			2	463.65
			2	463.65
08/05/2025	13:05:15.701	2		463.15
			2	463.15
			2	463.15
08/05/2025	13:04:39.723	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:04:36.776	23		463.50
			23	463.50
			23	463.50
08/05/2025	13:04:36.620	302		463.50
			90	463.50
			3	463.50
			302	463.50
			150	463.50
			59	463.50
08/05/2025	13:03:46.628	100		463.50
			100	463.50
			100	463.50
08/05/2025	13:02:59.481	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:02:48.497	10		463.80
			10	463.80
			10	463.80
08/05/2025	13:02:45.144	50		463.75
			50	463.75
			50	463.75
08/05/2025	13:02:17.202	1		463.15
			1	463.15
			1	463.15
08/05/2025	13:02:17.141	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:02:10.724	2		463.30
			2	463.30
			2	463.30
08/05/2025	13:00:49.357	17		463.15
			17	463.15
			17	463.15
08/05/2025	13:00:22.781	1		463.70
			1	463.70
			1	463.70
08/05/2025	12:59:38.572	1		464.25
			1	464.25
			1	464.25
08/05/2025	12:59:23.565	1		464.25
			1	464.25
			1	464.25
08/05/2025	12:57:55.492	6		464.20
			6	464.20
			6	464.20
08/05/2025	12:57:08.014	100		464.30
			100	464.30
			100	464.30
08/05/2025	12:56:35.264	1		464.30
			1	464.30
			1	464.30
08/05/2025	12:56:34.665	10		464.20
			10	464.20
			10	464.20
08/05/2025	12:53:40.163	50		463.75
			50	463.75
			50	463.75
08/05/2025	12:52:34.269	70		463.65
			70	463.65
			70	463.65
08/05/2025	12:51:01.405	22		463.50
			22	463.50
			22	463.50
08/05/2025	12:50:57.392	100		463.50
			100	463.50
			100	463.50
08/05/2025	12:50:57.291	120		464.00
			84	464.00
			120	464.00
			36	464.00
08/05/2025	12:50:57.113	100		464.00
			100	464.00
			100	464.00
08/05/2025	12:50:56.943	100		464.00
			100	464.00
			100	464.00
08/05/2025	12:50:46.161	110		463.70
			100	463.70
			110	463.70
			10	463.70
08/05/2025	12:50:24.788	2		463.25
			2	463.25
			2	463.25
08/05/2025	12:49:41.304	2		463.60
			2	463.60
			2	463.60
08/05/2025	12:49:35.962	1		463.15
			1	463.15
			1	463.15
08/05/2025	12:49:16.084	2		463.55
			2	463.55
			2	463.55
08/05/2025	12:48:38.511	2		463.50
			2	463.50
			2	463.50

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: 1 691.50
Ask: 1 692.00
Volume: 81 764
+2.48%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:18:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice