Tradegate Exchange

Berkshire Hathaway Inc.

595

546

422.95

Date	Time	Volume	Order Volume	Price
09/12/2025	21:59:36.117	25		422.95
			25	422.95
			25	422.95
09/12/2025	21:55:36.457	2		422.85
			2	422.85
			2	422.85
09/12/2025	21:44:05.213	24		422.20
			24	422.20
			24	422.20
09/12/2025	21:34:30.743	8		422.85
			8	422.85
			8	422.85
09/12/2025	21:33:39.788	18		422.20
			18	422.20
			18	422.20
09/12/2025	21:30:21.019	12		422.85
			12	422.85
			12	422.85
09/12/2025	21:29:53.415	3		423.00
			3	423.00
			3	423.00
09/12/2025	21:26:20.957	5		423.00
			5	423.00
			5	423.00
09/12/2025	21:25:00.835	3		422.40
			3	422.40
			3	422.40
09/12/2025	21:23:33.328	6		422.90
			6	422.90
			6	422.90
09/12/2025	21:21:58.251	5		423.00
			5	423.00
			5	423.00
09/12/2025	21:19:24.562	2		422.90
			2	422.90
			2	422.90
09/12/2025	21:19:05.874	4		422.95
			4	422.95
			4	422.95
09/12/2025	21:16:11.118	57		422.30
			57	422.30
			57	422.30
09/12/2025	21:13:49.371	5		422.05
			5	422.05
			5	422.05
09/12/2025	21:13:49.049	32		422.05
			32	422.05
			32	422.05
09/12/2025	21:12:09.842	17		422.30
			17	422.30
			17	422.30
09/12/2025	21:12:07.749	500		422.50
			500	422.50
			500	422.50
09/12/2025	21:07:12.630	10		422.55
			10	422.55
			10	422.55
09/12/2025	21:05:18.949	500		422.50
			500	422.50
			500	422.50
09/12/2025	21:03:35.278	11		422.60
			11	422.60
			11	422.60
09/12/2025	21:02:34.013	3		422.70
			3	422.70
			3	422.70
09/12/2025	21:01:55.344	5		422.90
			5	422.90
			5	422.90
09/12/2025	20:56:28.922	8		422.55
			8	422.55
			8	422.55
09/12/2025	20:55:53.618	10		422.90
			10	422.90
			10	422.90
09/12/2025	20:50:47.227	1		422.95
			1	422.95
			1	422.95
09/12/2025	20:49:40.993	5		422.55
			5	422.55
			5	422.55
09/12/2025	20:48:40.906	10		422.80
			10	422.80
			10	422.80
09/12/2025	20:47:59.189	30		422.70
			30	422.70
			30	422.70
09/12/2025	20:44:11.758	5		422.80
			5	422.80
			5	422.80
09/12/2025	20:43:07.177	7		422.55
			7	422.55
			7	422.55
09/12/2025	20:37:38.343	3		422.55
			3	422.55
			3	422.55
09/12/2025	20:37:08.186	12		422.90
			12	422.90
			12	422.90
09/12/2025	20:36:57.014	24		422.55
			24	422.55
			24	422.55
09/12/2025	20:36:34.274	10		423.00
			10	423.00
			10	423.00
09/12/2025	20:35:39.037	11		422.55
			11	422.55
			11	422.55
09/12/2025	20:32:36.186	30		423.00
			30	423.00
			30	423.00
09/12/2025	20:29:19.649	3		423.20
			3	423.20
			3	423.20
09/12/2025	20:29:19.226	4		423.20
			4	423.20
			4	423.20
09/12/2025	20:28:17.511	2		422.75
			2	422.75
			2	422.75
09/12/2025	20:22:14.705	1		423.30
			1	423.30
			1	423.30
09/12/2025	20:18:50.422	3		423.05
			3	423.05
			3	423.05
09/12/2025	20:16:06.393	1		423.50
			1	423.50
			1	423.50
09/12/2025	20:15:41.647	2		423.50
			2	423.50
			2	423.50
09/12/2025	20:12:54.284	28		422.95
			28	422.95
			28	422.95
09/12/2025	20:12:46.918	15		423.60
			15	423.60
			15	423.60
09/12/2025	20:10:35.861	4		423.50
			4	423.50
			4	423.50
09/12/2025	20:04:39.986	240		423.30
			222	423.30
			240	423.30
			18	423.30
09/12/2025	20:03:02.308	468		422.85
			468	422.85
			468	422.85
09/12/2025	20:02:50.404	1		422.95
			1	422.95
			1	422.95
09/12/2025	20:02:11.778	25		422.95
			15	422.95
			10	422.95
			25	422.95
09/12/2025	20:02:02.308	12		423.05
			12	423.05
			12	423.05
09/12/2025	19:53:48.786	5		423.85
			5	423.85
			5	423.85
09/12/2025	19:53:28.967	3		423.15
			3	423.15
			3	423.15
09/12/2025	19:53:14.372	1		423.85
			1	423.85
			1	423.85
09/12/2025	19:46:58.155	500		423.45
			500	423.45
			500	423.45
09/12/2025	19:46:56.199	500		423.45
			500	423.45
			500	423.45
09/12/2025	19:46:10.494	50		423.40
			50	423.40
			50	423.40
09/12/2025	19:45:52.618	387		423.35
			387	423.35
			387	423.35
09/12/2025	19:45:31.437	500		423.35
			500	423.35
			500	423.35
09/12/2025	19:45:22.616	500		423.35
			500	423.35
			500	423.35
09/12/2025	19:43:47.908	3		423.60
			3	423.60
			3	423.60
09/12/2025	19:43:06.786	25		423.35
			25	423.35
			25	423.35
09/12/2025	19:42:41.306	23		423.65
			23	423.65
			23	423.65
09/12/2025	19:40:04.494	1		423.65
			1	423.65
			1	423.65
09/12/2025	19:38:28.947	10		423.10
			10	423.10
			10	423.10
09/12/2025	19:36:22.127	24		423.75
			24	423.75
			24	423.75
09/12/2025	19:35:32.829	1 000		423.60
			1 000	423.60
			1 000	423.60
09/12/2025	19:32:01.206	4		423.90
			4	423.90
			4	423.90
09/12/2025	19:27:44.304	6		423.65
			6	423.65
			6	423.65
09/12/2025	19:21:29.004	272		424.40
			272	424.40
			272	424.40
09/12/2025	19:15:43.367	1		423.85
			1	423.85
			1	423.85
09/12/2025	19:12:07.137	2		424.35
			2	424.35
			2	424.35
09/12/2025	19:10:56.299	3		424.30
			3	424.30
			3	424.30
09/12/2025	19:09:33.846	3		424.15
			3	424.15
			3	424.15
09/12/2025	19:09:23.603	31		424.10
			31	424.10
			31	424.10
09/12/2025	19:09:01.133	10		424.05
			10	424.05
			10	424.05
09/12/2025	19:07:59.280	3		424.10
			3	424.10
			3	424.10
09/12/2025	19:04:34.978	3		424.35
			3	424.35
			3	424.35
09/12/2025	19:01:44.313	9		423.75
			9	423.75
			9	423.75
09/12/2025	18:54:31.778	33		423.65
			33	423.65
			33	423.65
09/12/2025	18:54:00.676	30		423.65
			30	423.65
			30	423.65
09/12/2025	18:50:14.837	18		423.90
			18	423.90
			18	423.90
09/12/2025	18:48:50.668	5		423.65
			5	423.65
			5	423.65
09/12/2025	18:45:10.097	28		424.50
			28	424.50
			28	424.50
09/12/2025	18:36:50.254	2		423.70
			2	423.70
			2	423.70
09/12/2025	18:30:00.306	287		423.95
			287	423.95
			287	423.95
09/12/2025	18:29:49.461	5		424.55
			5	424.55
			5	424.55
09/12/2025	18:29:42.113	5		423.95
			5	423.95
			5	423.95
09/12/2025	18:27:14.417	18		424.55
			18	424.55
			18	424.55
09/12/2025	18:26:46.217	170		424.55
			170	424.55
			170	424.55
09/12/2025	18:25:38.642	20		424.55
			20	424.55
			20	424.55
09/12/2025	18:24:52.731	50		423.90
			50	423.90
			50	423.90
09/12/2025	18:23:33.730	20		423.80
			20	423.80
			20	423.80
09/12/2025	18:21:45.839	5		423.75
			5	423.75
			5	423.75
09/12/2025	18:17:40.353	2		423.65
			2	423.65
			2	423.65
09/12/2025	18:11:16.952	6		424.05
			6	424.05
			6	424.05
09/12/2025	18:10:45.097	27		424.00
			27	424.00
			27	424.00
09/12/2025	18:09:26.273	10		423.65
			10	423.65
			10	423.65
09/12/2025	18:05:37.519	23		424.05
			23	424.05
			23	424.05
09/12/2025	18:05:37.444	27		424.05
			27	424.05
			27	424.05
09/12/2025	18:05:29.775	2		424.45
			2	424.45
			2	424.45
09/12/2025	18:05:11.370	1		424.50
			1	424.50
			1	424.50
09/12/2025	18:03:58.127	1		424.35
			1	424.35
			1	424.35
09/12/2025	18:01:31.156	3		424.05
			3	424.05
			3	424.05
09/12/2025	17:59:49.491	10		424.05
			10	424.05
			10	424.05
09/12/2025	17:59:03.651	1		424.55
			1	424.55
			1	424.55
09/12/2025	17:57:48.260	9		425.15
			9	425.15
			9	425.15
09/12/2025	17:55:56.623	15		424.45
			15	424.45
			15	424.45
09/12/2025	17:54:46.676	67		424.20
			67	424.20
			67	424.20
09/12/2025	17:54:15.011	12		424.20
			12	424.20
			12	424.20
09/12/2025	17:52:09.995	1		424.60
			1	424.60
			1	424.60
09/12/2025	17:51:06.785	1		424.55
			1	424.55
			1	424.55
09/12/2025	17:51:04.138	10		424.20
			10	424.20
			10	424.20
09/12/2025	17:50:29.952	2		424.25
			2	424.25
			2	424.25
09/12/2025	17:50:08.224	5		424.55
			5	424.55
			5	424.55
09/12/2025	17:49:27.698	7		424.25
			7	424.25
			7	424.25
09/12/2025	17:49:07.453	1		424.15
			1	424.15
			1	424.15
09/12/2025	17:48:51.038	70		423.80
			70	423.80
			70	423.80
09/12/2025	17:48:21.060	1		423.80
			1	423.80
			1	423.80
09/12/2025	17:47:53.736	100		423.80
			100	423.80
			100	423.80
09/12/2025	17:41:34.672	300		423.65
			300	423.65
			300	423.65
09/12/2025	17:39:17.582	4		423.90
			4	423.90
			4	423.90
09/12/2025	17:35:56.728	1		423.25
			1	423.25
			1	423.25
09/12/2025	17:35:31.685	7		423.25
			7	423.25
			7	423.25
09/12/2025	17:35:01.805	10		423.20
			2	423.20
			8	423.20
			10	423.20
09/12/2025	17:34:40.772	65		423.90
			65	423.90
			65	423.90
09/12/2025	17:29:48.198	2		423.40
			2	423.40
			2	423.40
09/12/2025	17:28:15.069	5		423.30
			5	423.30
			5	423.30
09/12/2025	17:26:29.322	50		423.55
			50	423.55
			50	423.55
09/12/2025	17:25:10.121	15		423.65
			15	423.65
			15	423.65
09/12/2025	17:24:57.201	8		423.35
			8	423.35
			8	423.35
09/12/2025	17:24:36.057	28		423.35
			28	423.35
			28	423.35
09/12/2025	17:23:43.242	12		423.35
			12	423.35
			12	423.35
09/12/2025	17:23:11.428	5		423.35
			5	423.35
			5	423.35
09/12/2025	17:22:50.616	9		423.60
			9	423.60
			9	423.60
09/12/2025	17:22:43.057	10		423.75
			10	423.75
			10	423.75
09/12/2025	17:21:49.685	125		423.80
			125	423.80
			125	423.80
09/12/2025	17:19:59.515	5		423.85
			5	423.85
			5	423.85
09/12/2025	17:18:58.031	34		424.15
			34	424.15
			34	424.15
09/12/2025	17:18:47.644	5		424.10
			5	424.10
			5	424.10
09/12/2025	17:14:28.126	3		423.45
			3	423.45
			3	423.45
09/12/2025	17:13:55.930	24		423.75
			24	423.75
			24	423.75
09/12/2025	17:11:37.499	2		423.55
			2	423.55
			2	423.55
09/12/2025	17:10:00.628	1		423.80
			1	423.80
			1	423.80
09/12/2025	17:07:32.033	280		423.50
			280	423.50
			280	423.50
09/12/2025	17:05:33.391	3		423.35
			3	423.35
			3	423.35
09/12/2025	17:05:31.618	2		423.35
			2	423.35
			2	423.35
09/12/2025	17:04:11.433	200		423.65
			200	423.65
			200	423.65
09/12/2025	17:02:42.436	500		423.10
			500	423.10
			500	423.10
09/12/2025	17:00:45.677	3		423.70
			3	423.70
			3	423.70
09/12/2025	17:00:21.235	4		423.10
			4	423.10
			4	423.10
09/12/2025	17:00:12.614	33		423.50
			8	423.50
			25	423.50
			33	423.50
09/12/2025	16:59:38.293	4		423.60
			4	423.60
			4	423.60
09/12/2025	16:58:44.855	10		423.55
			10	423.55
			3	423.55
			7	423.55
09/12/2025	16:56:29.069	13		423.95
			13	423.95
			13	423.95
09/12/2025	16:55:46.021	12		423.95
			12	423.95
			12	423.95
09/12/2025	16:55:36.490	3		423.95
			3	423.95
			3	423.95
09/12/2025	16:55:24.946	12		423.65
			12	423.65
			12	423.65
09/12/2025	16:55:00.195	3		423.85
			3	423.85
			3	423.85
09/12/2025	16:54:03.575	16		424.00
			1	424.00
			15	424.00
			16	424.00
09/12/2025	16:53:42.406	1		424.30
			1	424.30
			1	424.30
09/12/2025	16:51:39.892	5		424.55
			5	424.55
			5	424.55
09/12/2025	16:51:28.739	1		424.15
			1	424.15
			1	424.15
09/12/2025	16:50:23.767	30		424.45
			3	424.45
			30	424.45
			27	424.45
09/12/2025	16:45:02.893	7		424.90
			7	424.90
			7	424.90
09/12/2025	16:42:52.977	15		424.55
			15	424.55
			15	424.55
09/12/2025	16:42:32.051	1		425.10
			1	425.10
			1	425.10
09/12/2025	16:41:03.743	110		424.80
			65	424.80
			15	424.80
			30	424.80
			110	424.80
09/12/2025	16:41:03.614	100		424.80
			10	424.80
			50	424.80
			5	424.80
			100	424.80
			30	424.80
			2	424.80
			3	424.80
09/12/2025	16:40:43.124	3		425.05
			3	425.05
			3	425.05
09/12/2025	16:40:42.601	150		425.25
			150	425.25
			150	425.25
09/12/2025	16:39:59.346	12		425.05
			12	425.05
			12	425.05
09/12/2025	16:39:26.128	10		425.05
			10	425.05
			10	425.05
09/12/2025	16:39:08.735	10		425.25
			10	425.25
			10	425.25
09/12/2025	16:36:10.102	1		425.15
			1	425.15
			1	425.15
09/12/2025	16:36:04.065	10		425.40
			10	425.40
			10	425.40
09/12/2025	16:34:59.361	12		425.45
			12	425.45
			12	425.45
09/12/2025	16:33:21.928	5		425.55
			5	425.55
			5	425.55
09/12/2025	16:32:13.769	27		425.95
			27	425.95
			27	425.95
09/12/2025	16:31:00.542	27		426.00
			27	426.00
			27	426.00
09/12/2025	16:27:00.252	13		426.10
			13	426.10
			13	426.10
09/12/2025	16:24:03.718	10		426.45
			7	426.45
			10	426.45
			3	426.45
09/12/2025	16:23:59.393	12		426.60
			12	426.60
			12	426.60
09/12/2025	16:23:58.809	12		426.60
			12	426.60
			12	426.60
09/12/2025	16:23:57.538	12		426.60
			12	426.60
			12	426.60
09/12/2025	16:23:53.644	12		426.60
			12	426.60
			12	426.60
09/12/2025	16:23:33.759	12		426.60
			12	426.60
			12	426.60
09/12/2025	16:21:38.947	12		426.90
			12	426.90
			12	426.90
09/12/2025	16:20:51.446	13		426.95
			13	426.95
			13	426.95
09/12/2025	16:20:49.928	527		427.00
			527	427.00
			500	427.00
			27	427.00
09/12/2025	16:20:39.381	663		427.00
			163	427.00
			663	427.00
			500	427.00
09/12/2025	16:20:27.303	500		427.00
			500	427.00
			500	427.00
09/12/2025	16:20:08.620	10		427.00
			10	427.00
			10	427.00
09/12/2025	16:19:53.198	100		427.05
			100	427.05
			100	427.05
09/12/2025	16:19:22.253	200		427.00
			200	427.00
			200	427.00
09/12/2025	16:18:30.120	20		427.05
			20	427.05
			20	427.05
09/12/2025	16:18:16.552	262		427.10
			262	427.10
			262	427.10
09/12/2025	16:15:32.548	10		427.90
			10	427.90
			10	427.90
09/12/2025	16:14:55.812	15		427.95
			15	427.95
			15	427.95
09/12/2025	16:08:00.336	35		428.35
			24	428.35
			11	428.35
			35	428.35
09/12/2025	16:07:47.167	12		428.35
			12	428.35
			12	428.35
09/12/2025	16:06:52.747	5		428.25
			5	428.25
			5	428.25
09/12/2025	16:06:42.045	200		428.20
			200	428.20
			200	428.20
09/12/2025	16:05:03.097	10		428.45
			10	428.45
			10	428.45
09/12/2025	16:02:21.792	21		428.15
			21	428.15
			21	428.15
09/12/2025	16:01:36.701	3		428.15
			3	428.15
			3	428.15
09/12/2025	16:00:10.641	3		428.15
			3	428.15
			3	428.15
09/12/2025	16:00:01.063	2		428.10
			2	428.10
			2	428.10
09/12/2025	15:55:33.132	23		428.20
			23	428.20
			23	428.20
09/12/2025	15:51:06.708	4		428.10
			4	428.10
			4	428.10
09/12/2025	15:48:43.793	11		428.30
			11	428.30
			11	428.30
09/12/2025	15:46:30.409	16		427.95
			16	427.95
			16	427.95
09/12/2025	15:45:53.039	115		427.60
			115	427.60
			115	427.60
09/12/2025	15:44:47.032	10		427.90
			10	427.90
			10	427.90
09/12/2025	15:43:33.366	1		427.60
			1	427.60
			1	427.60
09/12/2025	15:39:44.367	3		427.80
			3	427.80
			3	427.80
09/12/2025	15:39:38.967	4		427.55
			4	427.55
			4	427.55
09/12/2025	15:38:21.081	100		427.75
			100	427.75
			100	427.75
09/12/2025	15:37:08.333	50		428.65
			50	428.65
			50	428.65
09/12/2025	15:36:09.864	6		428.40
			6	428.40
			6	428.40
09/12/2025	15:35:21.898	15		428.45
			15	428.45
			15	428.45
09/12/2025	15:34:19.808	12		428.20
			12	428.20
			12	428.20
09/12/2025	15:33:23.296	3		428.25
			3	428.25
			3	428.25
09/12/2025	15:30:26.563	45		428.00
			45	428.00
			45	428.00
09/12/2025	15:30:16.854	27		427.95
			27	427.95
			1	427.95
			3	427.95
			23	427.95
09/12/2025	15:30:16.753	23		427.75
			23	427.75
			23	427.75
09/12/2025	15:27:33.755	10		427.05
			10	427.05
			10	427.05
09/12/2025	15:26:55.595	5		427.75
			5	427.75
			5	427.75
09/12/2025	15:22:02.671	52		427.35
			52	427.35
			52	427.35
09/12/2025	15:18:33.302	10		427.60
			10	427.60
			10	427.60
09/12/2025	15:15:26.303	3		427.40
			3	427.40
			3	427.40
09/12/2025	15:15:25.275	20		427.75
			20	427.75
			20	427.75
09/12/2025	15:06:56.965	8		427.45
			8	427.45
			8	427.45
09/12/2025	14:59:18.490	23		427.35
			23	427.35
			23	427.35
09/12/2025	14:58:29.643	1		427.75
			1	427.75
			1	427.75
09/12/2025	14:55:39.397	50		427.25
			50	427.25
			50	427.25
09/12/2025	14:53:38.828	70		427.50
			70	427.50
			70	427.50
09/12/2025	14:53:23.807	100		427.50
			100	427.50
			100	427.50
09/12/2025	14:51:16.740	4		427.30
			4	427.30
			4	427.30
09/12/2025	14:49:21.134	14		427.45
			14	427.45
			14	427.45
09/12/2025	14:47:35.956	20		427.35
			20	427.35
			20	427.35
09/12/2025	14:45:49.233	14		427.30
			14	427.30
			14	427.30
09/12/2025	14:43:33.055	20		427.45
			20	427.45
			20	427.45
09/12/2025	14:43:26.993	100		427.45
			100	427.45
			100	427.45
09/12/2025	14:42:59.293	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:42:56.511	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:37:08.958	4		427.35
			4	427.35
			4	427.35
09/12/2025	14:33:31.950	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:30:11.904	1		427.80
			1	427.80
			1	427.80
09/12/2025	14:28:58.817	10		427.35
			10	427.35
			10	427.35
09/12/2025	14:25:42.891	1		427.40
			1	427.40
			1	427.40
09/12/2025	14:25:39.482	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:25:38.855	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:25:38.254	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:25:37.648	2		427.35
			2	427.35
			2	427.35
09/12/2025	14:24:46.087	1		427.35
			1	427.35
			1	427.35
09/12/2025	14:24:41.129	19		427.10
			19	427.10
			19	427.10
09/12/2025	14:24:37.034	1		427.05
			1	427.05
			1	427.05
09/12/2025	14:21:37.314	8		427.40
			8	427.40
			8	427.40
09/12/2025	14:16:12.156	17		427.00
			17	427.00
			17	427.00
09/12/2025	14:14:23.306	50		427.15
			50	427.15
			50	427.15
09/12/2025	14:14:23.188	100		427.15
			100	427.15
			100	427.15
09/12/2025	14:14:23.034	100		427.15
			100	427.15
			100	427.15
09/12/2025	14:14:14.807	100		427.05
			100	427.05
			100	427.05
09/12/2025	14:13:32.939	100		427.05
			100	427.05
			100	427.05
09/12/2025	14:08:52.350	15		427.05
			15	427.05
			15	427.05
09/12/2025	14:04:27.521	11		427.00
			11	427.00
			11	427.00
09/12/2025	14:02:37.917	12		427.05
			12	427.05
			12	427.05
09/12/2025	13:59:56.420	5		427.00
			5	427.00
			5	427.00
09/12/2025	13:55:49.880	50		427.20
			50	427.20
			50	427.20
09/12/2025	13:55:40.813	6		427.20
			6	427.20
			6	427.20
09/12/2025	13:55:38.542	5		427.20
			5	427.20
			5	427.20
09/12/2025	13:50:12.285	2		427.30
			2	427.30
			2	427.30
09/12/2025	13:46:33.543	3		427.00
			3	427.00
			3	427.00
09/12/2025	13:45:26.406	3		427.00
			3	427.00
			3	427.00
09/12/2025	13:45:26.312	12		426.95
			12	426.95
			12	426.95
09/12/2025	13:44:16.871	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:16.068	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:15.462	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:14.857	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:14.254	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:13.649	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:13.047	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:12.443	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:44:11.843	1		426.95
			1	426.95
			1	426.95
09/12/2025	13:42:22.088	2		426.95
			2	426.95
			2	426.95
09/12/2025	13:41:57.894	20		426.95
			20	426.95
			20	426.95
09/12/2025	13:39:27.142	1		426.75
			1	426.75
			1	426.75
09/12/2025	13:37:25.640	122		426.90
			122	426.90
			122	426.90
09/12/2025	13:37:20.247	100		426.85
			100	426.85
			100	426.85
09/12/2025	13:36:40.556	100		426.85
			100	426.85
			100	426.85
09/12/2025	13:34:16.307	1		426.60
			1	426.60
			1	426.60
09/12/2025	13:31:20.282	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:28.489	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:27.280	9		426.85
			9	426.85
			9	426.85
09/12/2025	13:30:26.677	9		426.85
			9	426.85
			9	426.85
09/12/2025	13:30:05.363	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:04.555	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:03.750	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:03.154	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:02.541	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:30:01.847	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:29:34.328	5		426.70
			5	426.70
			5	426.70
09/12/2025	13:26:40.162	3		426.70
			3	426.70
			3	426.70
09/12/2025	13:19:33.562	10		426.85
			10	426.85
			10	426.85
09/12/2025	13:18:29.424	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:17:46.913	100		426.85
			100	426.85
			100	426.85
09/12/2025	13:17:14.694	100		426.90
			100	426.90
			100	426.90
09/12/2025	13:15:15.064	100		426.90
			100	426.90
			100	426.90
09/12/2025	13:15:08.451	1 328		426.90
			1 328	426.90
			1 328	426.90
09/12/2025	13:10:38.463	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:09:55.286	10		426.60
			10	426.60
			10	426.60
09/12/2025	13:09:51.037	24		426.85
			24	426.85
			24	426.85
09/12/2025	13:09:36.280	11		426.85
			11	426.85
			11	426.85
09/12/2025	13:09:18.037	1		426.85
			1	426.85
			1	426.85
09/12/2025	13:07:38.301	20		426.85
			20	426.85
			20	426.85
09/12/2025	13:03:06.224	4		426.60
			4	426.60
			4	426.60
09/12/2025	13:01:05.689	30		426.55
			30	426.55
			30	426.55
09/12/2025	13:00:53.669	5		426.80
			5	426.80
			5	426.80
09/12/2025	13:00:43.175	20		426.55
			20	426.55
			20	426.55
09/12/2025	12:59:48.592	10		426.55
			10	426.55
			10	426.55
09/12/2025	12:57:30.896	11		426.55
			11	426.55
			11	426.55
09/12/2025	12:55:19.556	12		426.75
			12	426.75
			12	426.75
09/12/2025	12:52:08.554	6		426.60
			6	426.60
			6	426.60
09/12/2025	12:50:57.370	6		426.55
			6	426.55
			6	426.55
09/12/2025	12:45:06.806	1		426.85
			1	426.85
			1	426.85

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice