Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
861
719
459.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 21:24:42.564 | 1 | 459.80 | |
| 1 | 459.80 | |||
| 1 | 459.80 | |||
| 13/05/2025 | 21:20:09.360 | 17 | 459.90 | |
| 17 | 459.90 | |||
| 17 | 459.90 | |||
| 13/05/2025 | 21:16:38.816 | 15 | 459.35 | |
| 15 | 459.35 | |||
| 15 | 459.35 | |||
| 13/05/2025 | 21:16:05.493 | 20 | 459.25 | |
| 20 | 459.25 | |||
| 20 | 459.25 | |||
| 13/05/2025 | 21:12:14.575 | 55 | 459.95 | |
| 55 | 459.95 | |||
| 55 | 459.95 | |||
| 13/05/2025 | 21:09:35.037 | 4 | 460.10 | |
| 4 | 460.10 | |||
| 4 | 460.10 | |||
| 13/05/2025 | 21:09:00.213 | 5 | 460.15 | |
| 5 | 460.15 | |||
| 5 | 460.15 | |||
| 13/05/2025 | 21:08:36.018 | 5 | 460.10 | |
| 5 | 460.10 | |||
| 5 | 460.10 | |||
| 13/05/2025 | 21:07:58.248 | 2 | 460.10 | |
| 2 | 460.10 | |||
| 2 | 460.10 | |||
| 13/05/2025 | 21:07:42.336 | 15 | 459.30 | |
| 15 | 459.30 | |||
| 15 | 459.30 | |||
| 13/05/2025 | 21:07:20.363 | 2 | 460.10 | |
| 2 | 460.10 | |||
| 2 | 460.10 | |||
| 13/05/2025 | 21:05:08.535 | 1 | 460.05 | |
| 1 | 460.05 | |||
| 1 | 460.05 | |||
| 13/05/2025 | 21:04:10.876 | 1 | 460.05 | |
| 1 | 460.05 | |||
| 1 | 460.05 | |||
| 13/05/2025 | 21:01:00.995 | 4 | 459.95 | |
| 4 | 459.95 | |||
| 4 | 459.95 | |||
| 13/05/2025 | 21:00:13.067 | 50 | 460.10 | |
| 50 | 460.10 | |||
| 50 | 460.10 | |||
| 13/05/2025 | 20:59:09.816 | 7 | 459.40 | |
| 7 | 459.40 | |||
| 7 | 459.40 | |||
| 13/05/2025 | 20:59:05.708 | 109 | 460.10 | |
| 109 | 460.10 | |||
| 109 | 460.10 | |||
| 13/05/2025 | 20:57:28.886 | 1 | 459.95 | |
| 1 | 459.95 | |||
| 1 | 459.95 | |||
| 13/05/2025 | 20:57:04.479 | 1 | 460.00 | |
| 1 | 460.00 | |||
| 1 | 460.00 | |||
| 13/05/2025 | 20:54:16.562 | 10 | 460.10 | |
| 10 | 460.10 | |||
| 10 | 460.10 | |||
| 13/05/2025 | 20:52:41.575 | 5 | 460.00 | |
| 5 | 460.00 | |||
| 5 | 460.00 | |||
| 13/05/2025 | 20:51:38.778 | 1 | 459.20 | |
| 1 | 459.20 | |||
| 1 | 459.20 | |||
| 13/05/2025 | 20:50:41.903 | 9 | 459.75 | |
| 9 | 459.75 | |||
| 9 | 459.75 | |||
| 13/05/2025 | 20:48:24.208 | 2 | 459.75 | |
| 2 | 459.75 | |||
| 2 | 459.75 | |||
| 13/05/2025 | 20:43:38.923 | 5 | 459.55 | |
| 5 | 459.55 | |||
| 5 | 459.55 | |||
| 13/05/2025 | 20:38:14.791 | 7 | 459.75 | |
| 7 | 459.75 | |||
| 7 | 459.75 | |||
| 13/05/2025 | 20:36:53.149 | 109 | 459.90 | |
| 109 | 459.90 | |||
| 109 | 459.90 | |||
| 13/05/2025 | 20:36:20.794 | 2 | 459.95 | |
| 2 | 459.95 | |||
| 2 | 459.95 | |||
| 13/05/2025 | 20:32:57.407 | 15 | 459.95 | |
| 15 | 459.95 | |||
| 15 | 459.95 | |||
| 13/05/2025 | 20:30:14.493 | 30 | 460.05 | |
| 30 | 460.05 | |||
| 30 | 460.05 | |||
| 13/05/2025 | 20:29:41.328 | 10 | 459.35 | |
| 10 | 459.35 | |||
| 10 | 459.35 | |||
| 13/05/2025 | 20:29:31.299 | 5 | 460.15 | |
| 5 | 460.15 | |||
| 5 | 460.15 | |||
| 13/05/2025 | 20:29:06.191 | 10 | 460.15 | |
| 10 | 460.15 | |||
| 10 | 460.15 | |||
| 13/05/2025 | 20:27:42.726 | 4 | 460.15 | |
| 4 | 460.15 | |||
| 4 | 460.15 | |||
| 13/05/2025 | 20:27:24.300 | 1 | 460.20 | |
| 1 | 460.20 | |||
| 1 | 460.20 | |||
| 13/05/2025 | 20:22:24.622 | 3 | 460.30 | |
| 3 | 460.30 | |||
| 3 | 460.30 | |||
| 13/05/2025 | 20:21:12.382 | 1 | 460.30 | |
| 1 | 460.30 | |||
| 1 | 460.30 | |||
| 13/05/2025 | 20:21:03.501 | 1 | 460.30 | |
| 1 | 460.30 | |||
| 1 | 460.30 | |||
| 13/05/2025 | 20:18:39.607 | 1 | 460.20 | |
| 1 | 460.20 | |||
| 1 | 460.20 | |||
| 13/05/2025 | 20:17:57.668 | 10 | 459.95 | |
| 10 | 459.95 | |||
| 10 | 459.95 | |||
| 13/05/2025 | 20:17:42.868 | 21 | 460.00 | |
| 21 | 460.00 | |||
| 21 | 460.00 | |||
| 13/05/2025 | 20:11:12.577 | 4 | 460.30 | |
| 4 | 460.30 | |||
| 4 | 460.30 | |||
| 13/05/2025 | 20:08:26.479 | 10 | 460.25 | |
| 10 | 460.25 | |||
| 10 | 460.25 | |||
| 13/05/2025 | 20:07:13.797 | 20 | 459.60 | |
| 20 | 459.60 | |||
| 20 | 459.60 | |||
| 13/05/2025 | 20:01:17.473 | 2 | 459.50 | |
| 2 | 459.50 | |||
| 2 | 459.50 | |||
| 13/05/2025 | 19:57:12.209 | 3 | 460.25 | |
| 3 | 460.25 | |||
| 3 | 460.25 | |||
| 13/05/2025 | 19:56:45.807 | 15 | 459.35 | |
| 15 | 459.35 | |||
| 15 | 459.35 | |||
| 13/05/2025 | 19:50:50.648 | 2 | 460.00 | |
| 2 | 460.00 | |||
| 2 | 460.00 | |||
| 13/05/2025 | 19:47:22.400 | 5 | 460.65 | |
| 5 | 460.65 | |||
| 5 | 460.65 | |||
| 13/05/2025 | 19:46:47.717 | 10 | 460.65 | |
| 10 | 460.65 | |||
| 10 | 460.65 | |||
| 13/05/2025 | 19:46:37.957 | 10 | 460.65 | |
| 10 | 460.65 | |||
| 10 | 460.65 | |||
| 13/05/2025 | 19:45:18.353 | 10 | 460.50 | |
| 10 | 460.50 | |||
| 10 | 460.50 | |||
| 13/05/2025 | 19:42:58.874 | 1 | 460.15 | |
| 1 | 460.15 | |||
| 1 | 460.15 | |||
| 13/05/2025 | 19:39:20.065 | 2 | 460.75 | |
| 2 | 460.75 | |||
| 2 | 460.75 | |||
| 13/05/2025 | 19:38:27.589 | 5 | 460.85 | |
| 5 | 460.85 | |||
| 5 | 460.85 | |||
| 13/05/2025 | 19:36:16.173 | 2 | 461.05 | |
| 2 | 461.05 | |||
| 2 | 461.05 | |||
| 13/05/2025 | 19:33:35.357 | 2 | 461.00 | |
| 2 | 461.00 | |||
| 2 | 461.00 | |||
| 13/05/2025 | 19:31:51.285 | 2 | 460.95 | |
| 2 | 460.95 | |||
| 2 | 460.95 | |||
| 13/05/2025 | 19:31:40.282 | 1 | 460.95 | |
| 1 | 460.95 | |||
| 1 | 460.95 | |||
| 13/05/2025 | 19:31:33.411 | 2 | 460.95 | |
| 2 | 460.95 | |||
| 2 | 460.95 | |||
| 13/05/2025 | 19:30:07.241 | 11 | 460.95 | |
| 11 | 460.95 | |||
| 11 | 460.95 | |||
| 13/05/2025 | 19:27:03.027 | 130 | 460.90 | |
| 101 | 460.90 | |||
| 29 | 460.90 | |||
| 130 | 460.90 | |||
| 13/05/2025 | 19:26:34.897 | 20 | 460.95 | |
| 20 | 460.95 | |||
| 20 | 460.95 | |||
| 13/05/2025 | 19:26:24.215 | 100 | 460.95 | |
| 100 | 460.95 | |||
| 100 | 460.95 | |||
| 13/05/2025 | 19:25:59.230 | 5 | 460.95 | |
| 5 | 460.95 | |||
| 5 | 460.95 | |||
| 13/05/2025 | 19:25:39.396 | 10 | 460.15 | |
| 10 | 460.15 | |||
| 10 | 460.15 | |||
| 13/05/2025 | 19:24:49.074 | 1 | 460.10 | |
| 1 | 460.10 | |||
| 1 | 460.10 | |||
| 13/05/2025 | 19:24:09.136 | 2 | 460.20 | |
| 2 | 460.20 | |||
| 2 | 460.20 | |||
| 13/05/2025 | 19:23:53.885 | 3 | 461.00 | |
| 3 | 461.00 | |||
| 3 | 461.00 | |||
| 13/05/2025 | 19:22:12.334 | 2 | 460.80 | |
| 2 | 460.80 | |||
| 2 | 460.80 | |||
| 13/05/2025 | 19:21:39.130 | 2 | 460.40 | |
| 2 | 460.40 | |||
| 2 | 460.40 | |||
| 13/05/2025 | 19:20:59.001 | 4 | 459.85 | |
| 4 | 459.85 | |||
| 4 | 459.85 | |||
| 13/05/2025 | 19:20:19.151 | 5 | 460.40 | |
| 5 | 460.40 | |||
| 5 | 460.40 | |||
| 13/05/2025 | 19:20:01.896 | 2 | 460.40 | |
| 2 | 460.40 | |||
| 2 | 460.40 | |||
| 13/05/2025 | 19:18:57.428 | 2 | 460.40 | |
| 2 | 460.40 | |||
| 2 | 460.40 | |||
| 13/05/2025 | 19:09:41.308 | 3 | 459.30 | |
| 3 | 459.30 | |||
| 3 | 459.30 | |||
| 13/05/2025 | 19:09:18.118 | 13 | 459.25 | |
| 13 | 459.25 | |||
| 13 | 459.25 | |||
| 13/05/2025 | 19:06:59.724 | 32 | 459.05 | |
| 32 | 459.05 | |||
| 32 | 459.05 | |||
| 13/05/2025 | 19:06:51.449 | 200 | 459.05 | |
| 200 | 459.05 | |||
| 200 | 459.05 | |||
| 13/05/2025 | 19:06:29.864 | 400 | 459.00 | |
| 20 | 459.00 | |||
| 69 | 459.00 | |||
| 400 | 459.00 | |||
| 235 | 459.00 | |||
| 76 | 459.00 | |||
| 13/05/2025 | 19:06:24.723 | 5 | 459.00 | |
| 5 | 459.00 | |||
| 5 | 459.00 | |||
| 13/05/2025 | 19:05:56.482 | 400 | 459.10 | |
| 255 | 459.10 | |||
| 400 | 459.10 | |||
| 44 | 459.10 | |||
| 101 | 459.10 | |||
| 13/05/2025 | 19:05:33.738 | 5 | 459.80 | |
| 5 | 459.80 | |||
| 5 | 459.80 | |||
| 13/05/2025 | 19:04:28.144 | 4 | 460.05 | |
| 4 | 460.05 | |||
| 4 | 460.05 | |||
| 13/05/2025 | 19:02:42.860 | 20 | 460.15 | |
| 20 | 460.15 | |||
| 20 | 460.15 | |||
| 13/05/2025 | 19:02:25.049 | 3 | 459.50 | |
| 3 | 459.50 | |||
| 3 | 459.50 | |||
| 13/05/2025 | 19:00:43.672 | 10 | 459.50 | |
| 10 | 459.50 | |||
| 10 | 459.50 | |||
| 13/05/2025 | 18:58:57.009 | 1 | 459.50 | |
| 1 | 459.50 | |||
| 1 | 459.50 | |||
| 13/05/2025 | 18:58:35.653 | 2 | 460.20 | |
| 2 | 460.20 | |||
| 2 | 460.20 | |||
| 13/05/2025 | 18:55:16.620 | 20 | 459.50 | |
| 20 | 459.50 | |||
| 20 | 459.50 | |||
| 13/05/2025 | 18:54:59.679 | 21 | 459.50 | |
| 21 | 459.50 | |||
| 21 | 459.50 | |||
| 13/05/2025 | 18:54:46.440 | 70 | 460.00 | |
| 70 | 460.00 | |||
| 20 | 460.00 | |||
| 50 | 460.00 | |||
| 13/05/2025 | 18:54:20.225 | 10 | 459.95 | |
| 10 | 459.95 | |||
| 10 | 459.95 | |||
| 13/05/2025 | 18:52:38.844 | 10 | 459.90 | |
| 10 | 459.90 | |||
| 10 | 459.90 | |||
| 13/05/2025 | 18:51:53.207 | 3 | 459.00 | |
| 1 | 459.00 | |||
| 1 | 459.00 | |||
| 1 | 459.00 | |||
| 3 | 459.00 | |||
| 13/05/2025 | 18:48:11.779 | 3 | 459.85 | |
| 3 | 459.85 | |||
| 3 | 459.85 | |||
| 13/05/2025 | 18:44:49.499 | 70 | 459.00 | |
| 42 | 459.00 | |||
| 60 | 459.00 | |||
| 10 | 459.00 | |||
| 7 | 459.00 | |||
| 7 | 459.00 | |||
| 10 | 459.00 | |||
| 4 | 459.00 | |||
| 13/05/2025 | 18:44:49.446 | 3 | 459.00 | |
| 1 | 459.00 | |||
| 2 | 459.00 | |||
| 3 | 459.00 | |||
| 13/05/2025 | 18:44:40.901 | 2 | 459.90 | |
| 2 | 459.90 | |||
| 2 | 459.90 | |||
| 13/05/2025 | 18:39:48.808 | 5 | 459.75 | |
| 5 | 459.75 | |||
| 5 | 459.75 | |||
| 13/05/2025 | 18:37:26.792 | 10 | 459.50 | |
| 10 | 459.50 | |||
| 10 | 459.50 | |||
| 13/05/2025 | 18:35:35.617 | 3 | 459.50 | |
| 3 | 459.50 | |||
| 3 | 459.50 | |||
| 13/05/2025 | 18:35:03.327 | 4 | 460.05 | |
| 4 | 460.05 | |||
| 4 | 460.05 | |||
| 13/05/2025 | 18:34:52.762 | 20 | 459.50 | |
| 20 | 459.50 | |||
| 20 | 459.50 | |||
| 13/05/2025 | 18:31:39.877 | 50 | 459.85 | |
| 50 | 459.85 | |||
| 50 | 459.85 | |||
| 13/05/2025 | 18:31:18.053 | 18 | 459.90 | |
| 18 | 459.90 | |||
| 18 | 459.90 | |||
| 13/05/2025 | 18:30:46.183 | 14 | 460.10 | |
| 14 | 460.10 | |||
| 14 | 460.10 | |||
| 13/05/2025 | 18:28:33.886 | 5 | 460.40 | |
| 5 | 460.40 | |||
| 5 | 460.40 | |||
| 13/05/2025 | 18:27:50.863 | 2 | 460.50 | |
| 2 | 460.50 | |||
| 2 | 460.50 | |||
| 13/05/2025 | 18:24:15.781 | 130 | 460.40 | |
| 130 | 460.40 | |||
| 130 | 460.40 | |||
| 13/05/2025 | 18:22:14.711 | 30 | 460.45 | |
| 30 | 460.45 | |||
| 30 | 460.45 | |||
| 13/05/2025 | 18:22:06.493 | 2 | 460.45 | |
| 2 | 460.45 | |||
| 2 | 460.45 | |||
| 13/05/2025 | 18:21:44.244 | 5 | 459.65 | |
| 5 | 459.65 | |||
| 5 | 459.65 | |||
| 13/05/2025 | 18:20:09.813 | 2 | 459.50 | |
| 2 | 459.50 | |||
| 2 | 459.50 | |||
| 13/05/2025 | 18:18:20.589 | 16 | 459.75 | |
| 7 | 459.75 | |||
| 16 | 459.75 | |||
| 9 | 459.75 | |||
| 13/05/2025 | 18:17:29.806 | 1 | 460.60 | |
| 1 | 460.60 | |||
| 1 | 460.60 | |||
| 13/05/2025 | 18:17:25.482 | 2 | 460.65 | |
| 2 | 460.65 | |||
| 2 | 460.65 | |||
| 13/05/2025 | 18:15:39.524 | 7 | 460.70 | |
| 7 | 460.70 | |||
| 7 | 460.70 | |||
| 13/05/2025 | 18:13:14.967 | 2 | 460.55 | |
| 2 | 460.55 | |||
| 2 | 460.55 | |||
| 13/05/2025 | 18:11:15.049 | 4 | 460.25 | |
| 4 | 460.25 | |||
| 4 | 460.25 | |||
| 13/05/2025 | 18:10:04.840 | 15 | 459.55 | |
| 15 | 459.55 | |||
| 15 | 459.55 | |||
| 13/05/2025 | 18:09:29.013 | 20 | 460.30 | |
| 20 | 460.30 | |||
| 20 | 460.30 | |||
| 13/05/2025 | 18:09:03.867 | 430 | 460.50 | |
| 430 | 460.50 | |||
| 430 | 460.50 | |||
| 13/05/2025 | 18:05:14.991 | 20 | 460.55 | |
| 20 | 460.55 | |||
| 20 | 460.55 | |||
| 13/05/2025 | 18:05:05.622 | 9 | 460.95 | |
| 9 | 460.95 | |||
| 9 | 460.95 | |||
| 13/05/2025 | 18:03:10.258 | 2 | 460.05 | |
| 2 | 460.05 | |||
| 2 | 460.05 | |||
| 13/05/2025 | 18:02:26.641 | 4 | 460.95 | |
| 4 | 460.95 | |||
| 4 | 460.95 | |||
| 13/05/2025 | 18:00:03.625 | 200 | 461.00 | |
| 200 | 461.00 | |||
| 200 | 461.00 | |||
| 13/05/2025 | 18:00:01.878 | 30 | 460.95 | |
| 30 | 460.95 | |||
| 30 | 460.95 | |||
| 13/05/2025 | 17:59:45.143 | 35 | 460.95 | |
| 35 | 460.95 | |||
| 35 | 460.95 | |||
| 13/05/2025 | 17:58:34.735 | 1 | 460.90 | |
| 1 | 460.90 | |||
| 1 | 460.90 | |||
| 13/05/2025 | 17:57:18.385 | 5 | 461.00 | |
| 5 | 461.00 | |||
| 5 | 461.00 | |||
| 13/05/2025 | 17:54:42.688 | 5 | 461.00 | |
| 5 | 461.00 | |||
| 5 | 461.00 | |||
| 13/05/2025 | 17:54:07.302 | 15 | 460.30 | |
| 15 | 460.30 | |||
| 15 | 460.30 | |||
| 13/05/2025 | 17:53:27.911 | 15 | 461.05 | |
| 15 | 461.05 | |||
| 15 | 461.05 | |||
| 13/05/2025 | 17:52:05.028 | 10 | 461.00 | |
| 10 | 461.00 | |||
| 10 | 461.00 | |||
| 13/05/2025 | 17:47:29.398 | 15 | 461.15 | |
| 15 | 461.15 | |||
| 15 | 461.15 | |||
| 13/05/2025 | 17:45:36.805 | 28 | 459.95 | |
| 28 | 459.95 | |||
| 28 | 459.95 | |||
| 13/05/2025 | 17:44:15.002 | 14 | 460.65 | |
| 14 | 460.65 | |||
| 14 | 460.65 | |||
| 13/05/2025 | 17:43:06.632 | 2 | 460.65 | |
| 2 | 460.65 | |||
| 2 | 460.65 | |||
| 13/05/2025 | 17:38:33.766 | 1 | 460.70 | |
| 1 | 460.70 | |||
| 1 | 460.70 | |||
| 13/05/2025 | 17:35:19.547 | 1 | 460.80 | |
| 1 | 460.80 | |||
| 1 | 460.80 | |||
| 13/05/2025 | 17:34:02.813 | 10 | 460.60 | |
| 10 | 460.60 | |||
| 10 | 460.60 | |||
| 13/05/2025 | 17:33:26.755 | 97 | 460.00 | |
| 97 | 460.00 | |||
| 97 | 460.00 | |||
| 13/05/2025 | 17:33:00.358 | 7 | 460.80 | |
| 7 | 460.80 | |||
| 7 | 460.80 | |||
| 13/05/2025 | 17:32:26.083 | 25 | 460.00 | |
| 25 | 460.00 | |||
| 25 | 460.00 | |||
| 13/05/2025 | 17:31:41.411 | 2 | 460.00 | |
| 2 | 460.00 | |||
| 2 | 460.00 | |||
| 13/05/2025 | 17:30:23.356 | 100 | 460.50 | |
| 100 | 460.50 | |||
| 100 | 460.50 | |||
| 13/05/2025 | 17:30:18.270 | 3 | 460.50 | |
| 3 | 460.50 | |||
| 3 | 460.50 | |||
| 13/05/2025 | 17:29:44.693 | 3 | 460.25 | |
| 3 | 460.25 | |||
| 3 | 460.25 | |||
| 13/05/2025 | 17:26:50.085 | 5 | 460.90 | |
| 5 | 460.90 | |||
| 5 | 460.90 | |||
| 13/05/2025 | 17:26:41.257 | 100 | 460.85 | |
| 100 | 460.85 | |||
| 100 | 460.85 | |||
| 13/05/2025 | 17:26:10.529 | 101 | 460.60 | |
| 1 | 460.60 | |||
| 100 | 460.60 | |||
| 101 | 460.60 | |||
| 13/05/2025 | 17:25:12.357 | 4 | 460.70 | |
| 4 | 460.70 | |||
| 4 | 460.70 | |||
| 13/05/2025 | 17:24:10.727 | 10 | 460.55 | |
| 10 | 460.55 | |||
| 10 | 460.55 | |||
| 13/05/2025 | 17:22:00.816 | 6 | 460.55 | |
| 6 | 460.55 | |||
| 6 | 460.55 | |||
| 13/05/2025 | 17:21:18.680 | 10 | 460.65 | |
| 10 | 460.65 | |||
| 10 | 460.65 | |||
| 13/05/2025 | 17:19:20.382 | 2 | 460.05 | |
| 2 | 460.05 | |||
| 2 | 460.05 | |||
| 13/05/2025 | 17:19:02.287 | 3 | 459.90 | |
| 3 | 459.90 | |||
| 3 | 459.90 | |||
| 13/05/2025 | 17:18:24.925 | 15 | 459.85 | |
| 15 | 459.85 | |||
| 15 | 459.85 | |||
| 13/05/2025 | 17:18:11.555 | 3 | 459.85 | |
| 3 | 459.85 | |||
| 3 | 459.85 | |||
| 13/05/2025 | 17:13:51.619 | 20 | 460.05 | |
| 20 | 460.05 | |||
| 20 | 460.05 | |||
| 13/05/2025 | 17:10:48.556 | 10 | 459.85 | |
| 10 | 459.85 | |||
| 10 | 459.85 | |||
| 13/05/2025 | 17:07:34.533 | 200 | 460.00 | |
| 200 | 460.00 | |||
| 200 | 460.00 | |||
| 13/05/2025 | 17:05:53.675 | 2 | 460.05 | |
| 2 | 460.05 | |||
| 2 | 460.05 | |||
| 13/05/2025 | 17:04:01.238 | 20 | 460.05 | |
| 20 | 460.05 | |||
| 11 | 460.05 | |||
| 9 | 460.05 | |||
| 13/05/2025 | 17:03:23.070 | 3 | 460.05 | |
| 3 | 460.05 | |||
| 3 | 460.05 | |||
| 13/05/2025 | 17:02:45.039 | 3 | 460.00 | |
| 3 | 460.00 | |||
| 3 | 460.00 | |||
| 13/05/2025 | 17:02:23.295 | 20 | 459.70 | |
| 20 | 459.70 | |||
| 20 | 459.70 | |||
| 13/05/2025 | 16:58:34.241 | 22 | 459.45 | |
| 22 | 459.45 | |||
| 22 | 459.45 | |||
| 13/05/2025 | 16:58:33.276 | 101 | 459.45 | |
| 101 | 459.45 | |||
| 101 | 459.45 | |||
| 13/05/2025 | 16:56:07.619 | 400 | 460.05 | |
| 400 | 460.05 | |||
| 400 | 460.05 | |||
| 13/05/2025 | 16:55:14.533 | 90 | 460.20 | |
| 90 | 460.20 | |||
| 90 | 460.20 | |||
| 13/05/2025 | 16:55:12.520 | 10 | 460.25 | |
| 10 | 460.25 | |||
| 10 | 460.25 | |||
| 13/05/2025 | 16:54:55.951 | 100 | 459.55 | |
| 1 | 459.55 | |||
| 100 | 459.55 | |||
| 97 | 459.55 | |||
| 2 | 459.55 | |||
| 13/05/2025 | 16:54:08.942 | 454 | 460.00 | |
| 20 | 460.00 | |||
| 50 | 460.00 | |||
| 10 | 460.00 | |||
| 11 | 460.00 | |||
| 2 | 460.00 | |||
| 1 | 460.00 | |||
| 10 | 460.00 | |||
| 454 | 460.00 | |||
| 2 | 460.00 | |||
| 60 | 460.00 | |||
| 3 | 460.00 | |||
| 4 | 460.00 | |||
| 8 | 460.00 | |||
| 10 | 460.00 | |||
| 2 | 460.00 | |||
| 10 | 460.00 | |||
| 218 | 460.00 | |||
| 10 | 460.00 | |||
| 10 | 460.00 | |||
| 13 | 460.00 | |||
| 13/05/2025 | 16:53:39.616 | 8 | 460.10 | |
| 8 | 460.10 | |||
| 8 | 460.10 | |||
| 13/05/2025 | 16:53:39.433 | 7 | 460.10 | |
| 7 | 460.10 | |||
| 7 | 460.10 | |||
| 13/05/2025 | 16:52:14.801 | 20 | 460.05 | |
| 20 | 460.05 | |||
| 20 | 460.05 | |||
| 13/05/2025 | 16:52:08.093 | 4 | 460.40 | |
| 4 | 460.40 | |||
| 4 | 460.40 | |||
| 13/05/2025 | 16:51:36.448 | 29 | 460.05 | |
| 29 | 460.05 | |||
| 29 | 460.05 | |||
| 13/05/2025 | 16:50:44.438 | 7 | 460.15 | |
| 7 | 460.15 | |||
| 7 | 460.15 | |||
| 13/05/2025 | 16:49:34.528 | 1 | 460.65 | |
| 1 | 460.65 | |||
| 1 | 460.65 | |||
| 13/05/2025 | 16:49:16.899 | 5 | 460.70 | |
| 5 | 460.70 | |||
| 5 | 460.70 | |||
| 13/05/2025 | 16:48:47.754 | 10 | 460.80 | |
| 10 | 460.80 | |||
| 10 | 460.80 | |||
| 13/05/2025 | 16:48:44.025 | 55 | 460.80 | |
| 55 | 460.80 | |||
| 55 | 460.80 | |||
| 13/05/2025 | 16:47:52.874 | 50 | 460.25 | |
| 50 | 460.25 | |||
| 50 | 460.25 | |||
| 13/05/2025 | 16:47:08.786 | 1 | 460.70 | |
| 1 | 460.70 | |||
| 1 | 460.70 | |||
| 13/05/2025 | 16:45:46.920 | 7 | 460.70 | |
| 7 | 460.70 | |||
| 7 | 460.70 | |||
| 13/05/2025 | 16:45:21.427 | 40 | 460.45 | |
| 40 | 460.45 | |||
| 40 | 460.45 | |||
| 13/05/2025 | 16:44:01.252 | 1 | 460.60 | |
| 1 | 460.60 | |||
| 1 | 460.60 | |||
| 13/05/2025 | 16:43:50.387 | 70 | 460.05 | |
| 70 | 460.05 | |||
| 70 | 460.05 | |||
| 13/05/2025 | 16:43:49.943 | 5 | 460.50 | |
| 5 | 460.50 | |||
| 5 | 460.50 | |||
| 13/05/2025 | 16:43:28.586 | 3 | 460.15 | |
| 3 | 460.15 | |||
| 3 | 460.15 | |||
| 13/05/2025 | 16:43:20.485 | 5 | 460.60 | |
| 5 | 460.60 | |||
| 5 | 460.60 | |||
| 13/05/2025 | 16:42:54.988 | 1 | 460.40 | |
| 1 | 460.40 | |||
| 1 | 460.40 | |||
| 13/05/2025 | 16:42:18.595 | 6 | 460.30 | |
| 6 | 460.30 | |||
| 6 | 460.30 | |||
| 13/05/2025 | 16:42:13.968 | 2 | 460.05 | |
| 2 | 460.05 | |||
| 2 | 460.05 | |||
| 13/05/2025 | 16:41:36.035 | 1 | 460.05 | |
| 1 | 460.05 | |||
| 1 | 460.05 | |||
| 13/05/2025 | 16:41:18.528 | 101 | 460.45 | |
| 101 | 460.45 | |||
| 101 | 460.45 | |||
| 13/05/2025 | 16:40:53.792 | 1 | 460.85 | |
| 1 | 460.85 | |||
| 1 | 460.85 | |||
| 13/05/2025 | 16:40:27.813 | 1 | 461.10 | |
| 1 | 461.10 | |||
| 1 | 461.10 | |||
| 13/05/2025 | 16:39:52.025 | 4 | 460.50 | |
| 4 | 460.50 | |||
| 4 | 460.50 | |||
| 13/05/2025 | 16:39:05.058 | 3 | 460.70 | |
| 3 | 460.70 | |||
| 3 | 460.70 | |||
| 13/05/2025 | 16:38:13.536 | 250 | 460.95 | |
| 250 | 460.95 | |||
| 250 | 460.95 | |||
| 13/05/2025 | 16:38:08.351 | 7 | 460.95 | |
| 7 | 460.95 | |||
| 7 | 460.95 | |||
| 13/05/2025 | 16:37:52.728 | 3 | 461.00 | |
| 3 | 461.00 | |||
| 3 | 461.00 | |||
| 13/05/2025 | 16:34:48.793 | 11 | 461.05 | |
| 11 | 461.05 | |||
| 11 | 461.05 | |||
| 13/05/2025 | 16:32:13.033 | 2 | 461.35 | |
| 2 | 461.35 | |||
| 2 | 461.35 | |||
| 13/05/2025 | 16:30:15.419 | 15 | 461.00 | |
| 15 | 461.00 | |||
| 15 | 461.00 | |||
| 13/05/2025 | 16:29:47.443 | 1 | 461.50 | |
| 1 | 461.50 | |||
| 1 | 461.50 | |||
| 13/05/2025 | 16:29:35.625 | 1 | 461.65 | |
| 1 | 461.65 | |||
| 1 | 461.65 | |||
| 13/05/2025 | 16:29:26.749 | 1 | 461.35 | |
| 1 | 461.35 | |||
| 1 | 461.35 | |||
| 13/05/2025 | 16:29:06.458 | 105 | 461.30 | |
| 105 | 461.30 | |||
| 105 | 461.30 | |||
| 13/05/2025 | 16:28:46.615 | 15 | 461.30 | |
| 15 | 461.30 | |||
| 15 | 461.30 | |||
| 13/05/2025 | 16:27:56.039 | 50 | 461.85 | |
| 50 | 461.85 | |||
| 50 | 461.85 | |||
| 13/05/2025 | 16:26:30.697 | 101 | 461.45 | |
| 101 | 461.45 | |||
| 101 | 461.45 | |||
| 13/05/2025 | 16:25:43.520 | 15 | 461.25 | |
| 15 | 461.25 | |||
| 15 | 461.25 | |||
| 13/05/2025 | 16:21:33.725 | 13 | 460.85 | |
| 13 | 460.85 | |||
| 13 | 460.85 | |||
| 13/05/2025 | 16:20:49.908 | 1 | 461.15 | |
| 1 | 461.15 | |||
| 1 | 461.15 | |||
| 13/05/2025 | 16:20:05.739 | 70 | 460.90 | |
| 49 | 460.90 | |||
| 21 | 460.90 | |||
| 70 | 460.90 | |||
| 13/05/2025 | 16:17:43.048 | 1 | 461.40 | |
| 1 | 461.40 | |||
| 1 | 461.40 | |||
| 13/05/2025 | 16:16:07.918 | 10 | 460.80 | |
| 10 | 460.80 | |||
| 10 | 460.80 | |||
| 13/05/2025 | 16:15:11.434 | 3 | 461.40 | |
| 3 | 461.40 | |||
| 3 | 461.40 | |||
| 13/05/2025 | 16:13:39.582 | 2 | 460.90 | |
| 2 | 460.90 | |||
| 2 | 460.90 | |||
| 13/05/2025 | 16:12:50.427 | 8 | 460.50 | |
| 8 | 460.50 | |||
| 5 | 460.50 | |||
| 3 | 460.50 | |||
| 13/05/2025 | 16:11:45.880 | 20 | 460.75 | |
| 20 | 460.75 | |||
| 20 | 460.75 | |||
| 13/05/2025 | 16:11:28.288 | 22 | 460.30 | |
| 22 | 460.30 | |||
| 22 | 460.30 | |||
| 13/05/2025 | 16:09:05.503 | 10 | 460.45 | |
| 10 | 460.45 | |||
| 10 | 460.45 | |||
| 13/05/2025 | 16:07:52.516 | 7 | 460.40 | |
| 7 | 460.40 | |||
| 7 | 460.40 | |||
| 13/05/2025 | 16:05:51.612 | 5 | 460.30 | |
| 5 | 460.30 | |||
| 5 | 460.30 | |||
| 13/05/2025 | 16:04:58.232 | 18 | 460.40 | |
| 18 | 460.40 | |||
| 18 | 460.40 | |||
| 13/05/2025 | 16:03:46.089 | 6 | 460.30 | |
| 6 | 460.30 | |||
| 6 | 460.30 | |||
| 13/05/2025 | 16:03:21.426 | 100 | 460.05 | |
| 100 | 460.05 | |||
| 100 | 460.05 | |||
| 13/05/2025 | 16:03:05.814 | 2 | 460.40 | |
| 2 | 460.40 | |||
| 2 | 460.40 | |||
| 13/05/2025 | 16:02:58.023 | 15 | 460.05 | |
| 13 | 460.05 | |||
| 15 | 460.05 | |||
| 2 | 460.05 | |||
| 13/05/2025 | 16:02:22.791 | 101 | 460.45 | |
| 101 | 460.45 | |||
| 101 | 460.45 | |||
| 13/05/2025 | 16:02:22.710 | 330 | 460.60 | |
| 330 | 460.60 | |||
| 330 | 460.60 | |||
| 13/05/2025 | 16:01:05.026 | 2 | 461.20 | |
| 2 | 461.20 | |||
| 2 | 461.20 | |||
| 13/05/2025 | 16:00:55.734 | 2 | 461.25 | |
| 2 | 461.25 | |||
| 2 | 461.25 | |||
| 13/05/2025 | 16:00:46.857 | 11 | 461.20 | |
| 11 | 461.20 | |||
| 11 | 461.20 | |||
| 13/05/2025 | 16:00:00.754 | 4 | 461.10 | |
| 4 | 461.10 | |||
| 4 | 461.10 | |||
| 13/05/2025 | 15:58:59.755 | 80 | 461.20 | |
| 80 | 461.20 | |||
| 80 | 461.20 | |||
| 13/05/2025 | 15:58:27.924 | 8 | 461.30 | |
| 8 | 461.30 | |||
| 8 | 461.30 | |||
| 13/05/2025 | 15:56:41.482 | 1 | 461.25 | |
| 1 | 461.25 | |||
| 1 | 461.25 | |||
| 13/05/2025 | 15:56:28.514 | 22 | 461.65 | |
| 22 | 461.65 | |||
| 22 | 461.65 | |||
| 13/05/2025 | 15:55:27.314 | 25 | 461.00 | |
| 25 | 461.00 | |||
| 25 | 461.00 | |||
| 13/05/2025 | 15:55:07.169 | 30 | 461.00 | |
| 30 | 461.00 | |||
| 30 | 461.00 | |||
| 13/05/2025 | 15:54:45.200 | 44 | 460.70 | |
| 44 | 460.70 | |||
| 44 | 460.70 | |||
| 13/05/2025 | 15:54:32.455 | 1 | 461.05 | |
| 1 | 461.05 | |||
| 1 | 461.05 | |||
| 13/05/2025 | 15:54:01.420 | 20 | 460.65 | |
| 9 | 460.65 | |||
| 20 | 460.65 | |||
| 11 | 460.65 | |||
| 13/05/2025 | 15:53:51.402 | 1 | 461.20 | |
| 1 | 461.20 | |||
| 1 | 461.20 | |||
| 13/05/2025 | 15:52:36.718 | 8 | 460.70 | |
| 8 | 460.70 | |||
| 8 | 460.70 | |||
| 13/05/2025 | 15:52:09.066 | 10 | 461.05 | |
| 10 | 461.05 | |||
| 10 | 461.05 | |||
| 13/05/2025 | 15:51:26.022 | 20 | 461.35 | |
| 4 | 461.35 | |||
| 20 | 461.35 | |||
| 16 | 461.35 | |||
| 13/05/2025 | 15:51:19.548 | 10 | 460.85 | |
| 10 | 460.85 | |||
| 10 | 460.85 | |||
| 13/05/2025 | 15:50:40.677 | 15 | 460.90 | |
| 15 | 460.90 | |||
| 15 | 460.90 | |||
| 13/05/2025 | 15:50:04.272 | 16 | 461.05 | |
| 16 | 461.05 | |||
| 16 | 461.05 | |||
| 13/05/2025 | 15:50:01.161 | 16 | 461.05 | |
| 16 | 461.05 | |||
| 16 | 461.05 | |||
| 13/05/2025 | 15:49:12.165 | 14 | 461.10 | |
| 14 | 461.10 | |||
| 14 | 461.10 | |||
| 13/05/2025 | 15:48:52.190 | 12 | 461.05 | |
| 12 | 461.05 | |||
| 12 | 461.05 | |||
| 13/05/2025 | 15:48:43.250 | 30 | 461.05 | |
| 30 | 461.05 | |||
| 30 | 461.05 | |||
| 13/05/2025 | 15:48:32.803 | 19 | 461.05 | |
| 19 | 461.05 | |||
| 19 | 461.05 | |||
| 13/05/2025 | 15:47:58.462 | 25 | 461.00 | |
| 25 | 461.00 | |||
| 25 | 461.00 | |||
| 13/05/2025 | 15:47:47.294 | 20 | 461.05 | |
| 20 | 461.05 | |||
| 20 | 461.05 | |||
| 13/05/2025 | 15:47:46.088 | 2 | 461.05 | |
| 2 | 461.05 | |||
| 2 | 461.05 | |||
| 13/05/2025 | 15:47:19.174 | 2 | 461.05 | |
| 2 | 461.05 | |||
| 2 | 461.05 | |||
| 13/05/2025 | 15:47:18.242 | 20 | 461.05 | |
| 20 | 461.05 | |||
| 20 | 461.05 | |||
| 13/05/2025 | 15:46:12.379 | 21 | 461.10 | |
| 21 | 461.10 | |||
| 21 | 461.10 | |||
| 13/05/2025 | 15:45:42.273 | 30 | 461.15 | |
| 30 | 461.15 | |||
| 30 | 461.15 | |||
| 13/05/2025 | 15:45:08.440 | 20 | 461.20 | |
| 20 | 461.20 | |||
| 20 | 461.20 | |||
| 13/05/2025 | 15:44:52.982 | 2 | 461.30 | |
| 2 | 461.30 | |||
| 2 | 461.30 | |||
| 13/05/2025 | 15:43:20.233 | 4 | 461.55 | |
| 4 | 461.55 | |||
| 4 | 461.55 | |||
| 13/05/2025 | 15:42:08.502 | 1 | 462.25 | |
| 1 | 462.25 | |||
| 1 | 462.25 | |||
| 13/05/2025 | 15:41:59.021 | 5 | 462.35 | |
| 5 | 462.35 | |||
| 5 | 462.35 | |||
| 13/05/2025 | 15:40:58.407 | 10 | 462.30 | |
| 10 | 462.30 | |||
| 10 | 462.30 | |||
| 13/05/2025 | 15:40:29.626 | 10 | 462.30 | |
| 10 | 462.30 | |||
| 10 | 462.30 | |||
| 13/05/2025 | 15:40:26.392 | 1 | 462.20 | |
| 1 | 462.20 | |||
| 1 | 462.20 | |||
| 13/05/2025 | 15:39:55.382 | 4 | 462.30 | |
| 4 | 462.30 | |||
| 4 | 462.30 | |||
| 13/05/2025 | 15:39:53.166 | 10 | 462.30 | |
| 10 | 462.30 | |||
| 10 | 462.30 | |||
| 13/05/2025 | 15:39:06.200 | 135 | 462.00 | |
| 135 | 462.00 | |||
| 135 | 462.00 | |||
| 13/05/2025 | 15:38:49.776 | 50 | 461.95 | |
| 50 | 461.95 | |||
| 50 | 461.95 | |||
| 13/05/2025 | 15:37:31.492 | 135 | 461.95 | |
| 135 | 461.95 | |||
| 135 | 461.95 | |||
| 13/05/2025 | 15:36:44.565 | 2 | 461.50 | |
| 2 | 461.50 | |||
| 2 | 461.50 | |||
| 13/05/2025 | 15:36:13.246 | 4 | 461.30 | |
| 4 | 461.30 | |||
| 4 | 461.30 | |||
| 13/05/2025 | 15:36:03.037 | 1 | 461.95 | |
| 1 | 461.95 | |||
| 1 | 461.95 | |||
| 13/05/2025 | 15:35:39.172 | 3 | 460.80 | |
| 3 | 460.80 | |||
| 3 | 460.80 | |||
| 13/05/2025 | 15:35:32.296 | 3 | 460.50 | |
| 3 | 460.50 | |||
| 3 | 460.50 | |||
| 13/05/2025 | 15:35:11.196 | 1 | 460.80 | |
| 1 | 460.80 | |||
| 1 | 460.80 | |||
| 13/05/2025 | 15:34:23.767 | 22 | 461.45 | |
| 22 | 461.45 | |||
| 22 | 461.45 | |||
| 13/05/2025 | 15:33:06.474 | 20 | 461.00 | |
| 20 | 461.00 | |||
| 20 | 461.00 | |||
| 13/05/2025 | 15:32:54.643 | 7 | 461.30 | |
| 7 | 461.30 | |||
| 7 | 461.30 | |||
| 13/05/2025 | 15:31:43.758 | 31 | 461.00 | |
| 31 | 461.00 | |||
| 15 | 461.00 | |||
| 4 | 461.00 | |||
| 5 | 461.00 | |||
| 7 | 461.00 | |||
| 13/05/2025 | 15:31:39.857 | 20 | 461.15 | |
| 20 | 461.15 | |||
| 20 | 461.15 | |||
| 13/05/2025 | 15:31:39.746 | 1 | 461.25 | |
| 1 | 461.25 | |||
| 1 | 461.25 | |||
| 13/05/2025 | 15:31:06.130 | 101 | 461.45 | |
| 101 | 461.45 | |||
| 101 | 461.45 | |||
| 13/05/2025 | 15:31:06.041 | 10 | 461.50 | |
| 10 | 461.50 | |||
| 10 | 461.50 | |||
| 13/05/2025 | 15:28:41.446 | 80 | 461.75 | |
| 80 | 461.75 | |||
| 80 | 461.75 | |||
| 13/05/2025 | 15:27:17.029 | 100 | 461.70 | |
| 100 | 461.70 | |||
| 100 | 461.70 | |||
| 13/05/2025 | 15:26:38.080 | 3 | 462.10 | |
| 3 | 462.10 | |||
| 3 | 462.10 | |||
| 13/05/2025 | 15:22:55.494 | 3 | 461.70 | |
| 3 | 461.70 | |||
| 3 | 461.70 | |||
| 13/05/2025 | 15:21:17.984 | 8 | 462.00 | |
| 8 | 462.00 | |||
| 8 | 462.00 | |||
| 13/05/2025 | 15:17:14.418 | 20 | 462.30 | |
| 20 | 462.30 | |||
| 10 | 462.30 | |||
| 10 | 462.30 | |||
| 13/05/2025 | 15:15:56.762 | 40 | 462.10 | |
| 40 | 462.10 | |||
| 40 | 462.10 | |||
| 13/05/2025 | 15:14:30.476 | 21 | 461.95 | |
| 21 | 461.95 | |||
| 21 | 461.95 | |||
| 13/05/2025 | 15:12:33.113 | 50 | 462.05 | |
| 50 | 462.05 | |||
| 50 | 462.05 | |||
| 13/05/2025 | 15:11:25.253 | 30 | 461.85 | |
| 30 | 461.85 | |||
| 30 | 461.85 | |||
| 13/05/2025 | 15:09:42.507 | 1 | 461.50 | |
| 1 | 461.50 | |||
| 1 | 461.50 | |||
| 13/05/2025 | 15:09:33.889 | 7 | 461.65 | |
| 7 | 461.65 | |||
| 7 | 461.65 | |||
| 13/05/2025 | 15:06:26.154 | 17 | 461.90 | |
| 17 | 461.90 | |||
| 17 | 461.90 | |||
| 13/05/2025 | 15:05:52.943 | 4 | 462.05 | |
| 4 | 462.05 | |||
| 4 | 462.05 | |||
| 13/05/2025 | 15:03:55.342 | 1 | 461.65 | |
| 1 | 461.65 | |||
| 1 | 461.65 | |||
| 13/05/2025 | 15:03:40.321 | 5 | 461.65 | |
| 5 | 461.65 | |||
| 5 | 461.65 | |||
| 13/05/2025 | 15:02:53.031 | 100 | 461.55 | |
| 9 | 461.55 | |||
| 100 | 461.55 | |||
| 91 | 461.55 | |||
| 13/05/2025 | 14:59:33.265 | 100 | 462.00 | |
| 100 | 462.00 | |||
| 100 | 462.00 | |||
| 13/05/2025 | 14:59:17.112 | 4 | 462.05 | |
| 4 | 462.05 | |||
| 4 | 462.05 | |||
| 13/05/2025 | 14:59:13.663 | 10 | 462.40 | |
| 10 | 462.40 | |||
| 10 | 462.40 | |||
| 13/05/2025 | 14:58:18.633 | 5 | 462.40 | |
| 5 | 462.40 | |||
| 5 | 462.40 |
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: 1 617.00
Ask: 1 618.50
Turnover: 94 687 TEUR -
Nvidia Corp.
Bid: 116.12 / Ask: 116.18
Turnover: 78 705 TEUR -
Bayer AG
Bid: 24.77 / Ask: 24.85
Turnover: 35 169 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 556.60 / Ask: 558.60
Turnover: 33 766 TEUR -
Tesla Inc.
Bid: 299.45 / Ask: 299.65
Turnover: 32 857 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 21:24:51
Last Update:
13/05/2025 @ 21:24:51