Tradegate Exchange

Berkshire Hathaway Inc.

976

864

400.00

Date	Time	Volume	Order Volume	Price
08/08/2025	21:59:48.116	1		400.00
			1	400.00
			1	400.00
08/08/2025	21:57:09.758	10		399.00
			10	399.00
			10	399.00
08/08/2025	21:55:07.516	10		399.15
			10	399.15
			10	399.15
08/08/2025	21:51:00.384	10		398.90
			10	398.90
			10	398.90
08/08/2025	21:45:06.844	1		398.65
			1	398.65
			1	398.65
08/08/2025	21:37:29.239	1		399.65
			1	399.65
			1	399.65
08/08/2025	21:36:35.179	11		399.05
			11	399.05
			11	399.05
08/08/2025	21:30:34.305	3		399.85
			3	399.85
			3	399.85
08/08/2025	21:29:24.873	1		399.85
			1	399.85
			1	399.85
08/08/2025	21:26:34.148	148		399.15
			148	399.15
			148	399.15
08/08/2025	21:23:27.437	5		399.75
			5	399.75
			5	399.75
08/08/2025	21:23:05.102	44		399.65
			44	399.65
			44	399.65
08/08/2025	21:22:15.859	3		398.95
			3	398.95
			3	398.95
08/08/2025	21:18:12.740	4		399.70
			4	399.70
			4	399.70
08/08/2025	21:06:04.546	10		398.20
			10	398.20
			10	398.20
08/08/2025	21:05:34.582	2		398.95
			2	398.95
			2	398.95
08/08/2025	20:59:23.974	8		398.95
			8	398.95
			8	398.95
08/08/2025	20:58:25.522	1		399.00
			1	399.00
			1	399.00
08/08/2025	20:57:07.525	7		398.90
			7	398.90
			7	398.90
08/08/2025	20:55:26.940	7		398.95
			7	398.95
			7	398.95
08/08/2025	20:52:38.479	12		398.60
			12	398.60
			2	398.60
			10	398.60
08/08/2025	20:51:15.447	500		399.45
			500	399.45
			500	399.45
08/08/2025	20:44:30.520	4		399.40
			4	399.40
			4	399.40
08/08/2025	20:44:05.811	1		399.30
			1	399.30
			1	399.30
08/08/2025	20:37:18.288	20		399.50
			20	399.50
			20	399.50
08/08/2025	20:36:14.097	8		398.80
			8	398.80
			8	398.80
08/08/2025	20:36:10.690	1		399.50
			1	399.50
			1	399.50
08/08/2025	20:35:46.401	10		399.45
			10	399.45
			10	399.45
08/08/2025	20:32:50.861	1		398.45
			1	398.45
			1	398.45
08/08/2025	20:22:06.113	2		399.45
			2	399.45
			2	399.45
08/08/2025	20:17:36.578	4		399.65
			4	399.65
			4	399.65
08/08/2025	20:17:23.093	3		399.00
			3	399.00
			3	399.00
08/08/2025	20:16:39.968	90		398.85
			90	398.85
			90	398.85
08/08/2025	20:15:37.031	3		398.70
			3	398.70
			3	398.70
08/08/2025	20:14:09.716	4		399.20
			4	399.20
			4	399.20
08/08/2025	20:14:05.639	13		399.15
			13	399.15
			13	399.15
08/08/2025	20:14:04.546	13		399.15
			13	399.15
			13	399.15
08/08/2025	20:14:02.221	20		399.15
			20	399.15
			7	399.15
			13	399.15
08/08/2025	20:09:21.020	5		398.95
			5	398.95
			5	398.95
08/08/2025	20:07:58.640	61		398.60
			61	398.60
			61	398.60
08/08/2025	20:06:46.373	2		399.15
			2	399.15
			2	399.15
08/08/2025	20:04:49.064	2		398.75
			2	398.75
			2	398.75
08/08/2025	20:03:57.468	30		398.70
			30	398.70
			30	398.70
08/08/2025	20:02:47.547	20		398.60
			20	398.60
			20	398.60
08/08/2025	20:02:18.495	10		399.05
			10	399.05
			10	399.05
08/08/2025	20:00:42.023	5		399.10
			5	399.10
			5	399.10
08/08/2025	19:57:31.596	18		398.25
			18	398.25
			18	398.25
08/08/2025	19:55:40.649	4		398.40
			4	398.40
			4	398.40
08/08/2025	19:54:05.666	1		398.40
			1	398.40
			1	398.40
08/08/2025	19:51:52.437	6		398.85
			6	398.85
			6	398.85
08/08/2025	19:47:41.154	1		398.50
			1	398.50
			1	398.50
08/08/2025	19:46:40.684	7		398.40
			7	398.40
			7	398.40
08/08/2025	19:45:41.415	1		398.95
			1	398.95
			1	398.95
08/08/2025	19:40:55.405	100		398.80
			100	398.80
			100	398.80
08/08/2025	19:36:43.336	5		399.10
			5	399.10
			5	399.10
08/08/2025	19:36:03.052	2		399.15
			2	399.15
			2	399.15
08/08/2025	19:33:24.953	1		399.15
			1	399.15
			1	399.15
08/08/2025	19:28:21.346	6		399.15
			6	399.15
			6	399.15
08/08/2025	19:25:59.523	19		398.65
			19	398.65
			19	398.65
08/08/2025	19:23:16.926	1		399.15
			1	399.15
			1	399.15
08/08/2025	19:22:39.341	10		399.15
			10	399.15
			10	399.15
08/08/2025	19:21:50.726	1		398.60
			1	398.60
			1	398.60
08/08/2025	19:21:19.610	1		399.15
			1	399.15
			1	399.15
08/08/2025	19:20:47.633	6		399.15
			6	399.15
			6	399.15
08/08/2025	19:20:17.352	25		399.15
			25	399.15
			25	399.15
08/08/2025	19:19:19.932	10		399.15
			10	399.15
			10	399.15
08/08/2025	19:19:02.798	2		399.15
			2	399.15
			2	399.15
08/08/2025	19:18:22.426	10		399.15
			10	399.15
			10	399.15
08/08/2025	19:17:15.742	20		398.50
			20	398.50
			20	398.50
08/08/2025	19:13:51.718	94		398.65
			94	398.65
			94	398.65
08/08/2025	19:12:52.548	2		398.50
			2	398.50
			2	398.50
08/08/2025	19:12:40.962	10		398.50
			10	398.50
			10	398.50
08/08/2025	19:12:11.083	7		398.35
			7	398.35
			7	398.35
08/08/2025	19:03:14.716	15		398.60
			15	398.60
			15	398.60
08/08/2025	19:02:58.121	8		398.60
			8	398.60
			8	398.60
08/08/2025	19:00:37.692	2		398.60
			2	398.60
			2	398.60
08/08/2025	18:56:04.231	26		398.60
			26	398.60
			26	398.60
08/08/2025	18:50:10.043	2		398.50
			2	398.50
			2	398.50
08/08/2025	18:49:45.679	25		398.15
			25	398.15
			25	398.15
08/08/2025	18:47:06.348	6		398.60
			6	398.60
			6	398.60
08/08/2025	18:45:24.011	5		398.60
			5	398.60
			5	398.60
08/08/2025	18:43:56.275	1		398.60
			1	398.60
			1	398.60
08/08/2025	18:42:26.716	400		398.25
			353	398.25
			47	398.25
			400	398.25
08/08/2025	18:42:09.734	1		398.60
			1	398.60
			1	398.60
08/08/2025	18:41:49.767	4		398.35
			4	398.35
			4	398.35
08/08/2025	18:41:28.033	1		398.25
			1	398.25
			1	398.25
08/08/2025	18:39:36.731	1		398.60
			1	398.60
			1	398.60
08/08/2025	18:37:44.212	8		398.60
			8	398.60
			8	398.60
08/08/2025	18:36:14.030	50		398.20
			50	398.20
			50	398.20
08/08/2025	18:36:05.045	7		398.20
			7	398.20
			7	398.20
08/08/2025	18:36:04.396	9		398.60
			9	398.60
			9	398.60
08/08/2025	18:34:42.089	1		398.60
			1	398.60
			1	398.60
08/08/2025	18:32:33.306	5		398.60
			5	398.60
			5	398.60
08/08/2025	18:28:21.408	12		398.95
			12	398.95
			12	398.95
08/08/2025	18:21:35.515	10		398.50
			10	398.50
			10	398.50
08/08/2025	18:21:14.714	12		399.15
			12	399.15
			12	399.15
08/08/2025	18:20:20.586	13		399.15
			13	399.15
			13	399.15
08/08/2025	18:19:43.161	25		399.10
			25	399.10
			25	399.10
08/08/2025	18:19:16.134	6		398.65
			6	398.65
			6	398.65
08/08/2025	18:18:39.448	4		399.10
			4	399.10
			4	399.10
08/08/2025	18:18:06.342	13		399.05
			13	399.05
			13	399.05
08/08/2025	18:17:24.028	10		398.65
			10	398.65
			10	398.65
08/08/2025	18:17:10.277	1		399.15
			1	399.15
			1	399.15
08/08/2025	18:16:20.569	3		398.00
			3	398.00
			3	398.00
08/08/2025	18:15:25.299	5		398.00
			5	398.00
			5	398.00
08/08/2025	18:13:03.851	10		398.70
			10	398.70
			10	398.70
08/08/2025	18:05:41.767	10		397.85
			10	397.85
			10	397.85
08/08/2025	18:04:27.967	15		397.10
			15	397.10
			15	397.10
08/08/2025	18:03:37.293	30		397.85
			30	397.85
			30	397.85
08/08/2025	18:01:58.130	3		397.90
			3	397.90
			3	397.90
08/08/2025	17:58:24.692	12		397.55
			12	397.55
			12	397.55
08/08/2025	17:54:23.765	3		397.10
			3	397.10
			3	397.10
08/08/2025	17:53:03.906	10		397.35
			10	397.35
			10	397.35
08/08/2025	17:52:49.662	30		397.35
			30	397.35
			30	397.35
08/08/2025	17:52:02.887	2		396.75
			2	396.75
			2	396.75
08/08/2025	17:49:30.770	15		396.55
			15	396.55
			15	396.55
08/08/2025	17:48:57.517	12		396.55
			12	396.55
			12	396.55
08/08/2025	17:47:20.872	3		396.55
			3	396.55
			3	396.55
08/08/2025	17:46:49.176	1		397.20
			1	397.20
			1	397.20
08/08/2025	17:45:35.396	400		396.55
			400	396.55
			400	396.55
08/08/2025	17:45:28.922	199		396.55
			199	396.55
			199	396.55
08/08/2025	17:45:27.138	142		396.55
			3	396.55
			20	396.55
			30	396.55
			142	396.55
			89	396.55
08/08/2025	17:45:19.387	53		396.65
			53	396.65
			53	396.65
08/08/2025	17:45:12.361	47		396.65
			47	396.65
			47	396.65
08/08/2025	17:45:12.270	53		396.65
			53	396.65
			53	396.65
08/08/2025	17:43:53.213	1		397.25
			1	397.25
			1	397.25
08/08/2025	17:43:38.737	180		396.65
			180	396.65
			157	396.65
			20	396.65
			3	396.65
08/08/2025	17:43:29.681	20		396.75
			20	396.75
			20	396.75
08/08/2025	17:43:14.341	1		397.35
			1	397.35
			1	397.35
08/08/2025	17:42:36.670	6		396.75
			6	396.75
			6	396.75
08/08/2025	17:39:56.466	25		397.15
			25	397.15
			25	397.15
08/08/2025	17:39:20.936	2		397.35
			2	397.35
			2	397.35
08/08/2025	17:39:03.432	5		397.35
			5	397.35
			5	397.35
08/08/2025	17:37:00.539	2		397.55
			2	397.55
			2	397.55
08/08/2025	17:35:42.201	9		397.05
			9	397.05
			9	397.05
08/08/2025	17:32:51.074	18		396.70
			4	396.70
			5	396.70
			16	396.70
			9	396.70
			2	396.70
08/08/2025	17:32:26.896	14		397.05
			14	397.05
			14	397.05
08/08/2025	17:29:41.651	5		397.65
			5	397.65
			5	397.65
08/08/2025	17:28:45.160	8		397.70
			8	397.70
			8	397.70
08/08/2025	17:27:14.309	5		397.95
			5	397.95
			5	397.95
08/08/2025	17:27:03.598	4		397.60
			4	397.60
			4	397.60
08/08/2025	17:26:11.131	15		398.05
			15	398.05
			15	398.05
08/08/2025	17:22:51.633	3		398.10
			3	398.10
			3	398.10
08/08/2025	17:21:06.476	2		398.10
			2	398.10
			2	398.10
08/08/2025	17:19:26.219	7		398.30
			7	398.30
			7	398.30
08/08/2025	17:19:18.668	10		397.95
			10	397.95
			10	397.95
08/08/2025	17:18:17.986	3		397.85
			3	397.85
			3	397.85
08/08/2025	17:17:53.731	2		398.20
			2	398.20
			2	398.20
08/08/2025	17:17:06.803	5		398.20
			5	398.20
			5	398.20
08/08/2025	17:16:35.995	4		397.90
			4	397.90
			4	397.90
08/08/2025	17:15:43.344	11		398.40
			11	398.40
			11	398.40
08/08/2025	17:12:44.918	25		397.85
			25	397.85
			25	397.85
08/08/2025	17:11:20.568	1		397.90
			1	397.90
			1	397.90
08/08/2025	17:10:53.709	25		398.15
			25	398.15
			25	398.15
08/08/2025	17:10:41.260	25		398.20
			25	398.20
			25	398.20
08/08/2025	17:08:10.942	2 455		398.00
			2 382	398.00
			2 455	398.00
			73	398.00
08/08/2025	17:07:57.949	571		398.00
			71	398.00
			571	398.00
			500	398.00
08/08/2025	17:07:55.839	574		398.00
			74	398.00
			500	398.00
			574	398.00
08/08/2025	17:07:44.906	500		398.00
			500	398.00
			500	398.00
08/08/2025	17:04:07.506	110		397.75
			110	397.75
			110	397.75
08/08/2025	17:02:33.273	1		397.70
			1	397.70
			1	397.70
08/08/2025	17:02:28.296	58		397.65
			58	397.65
			58	397.65
08/08/2025	17:02:12.811	50		397.50
			50	397.50
			48	397.50
			2	397.50
08/08/2025	17:02:03.107	6		397.85
			6	397.85
			6	397.85
08/08/2025	17:01:45.049	8		397.90
			8	397.90
			8	397.90
08/08/2025	17:01:33.174	1		397.55
			1	397.55
			1	397.55
08/08/2025	17:00:00.503	2		398.00
			2	398.00
			2	398.00
08/08/2025	16:59:53.793	4		397.65
			4	397.65
			4	397.65
08/08/2025	16:59:49.095	25		397.65
			25	397.65
			25	397.65
08/08/2025	16:59:48.968	50		397.65
			5	397.65
			45	397.65
			50	397.65
08/08/2025	16:57:45.720	5		397.85
			5	397.85
			5	397.85
08/08/2025	16:55:19.120	5		398.10
			5	398.10
			5	398.10
08/08/2025	16:55:11.396	10		397.85
			10	397.85
			10	397.85
08/08/2025	16:54:23.608	5		398.30
			5	398.30
			5	398.30
08/08/2025	16:53:57.065	370		398.05
			370	398.05
			370	398.05
08/08/2025	16:53:50.456	5		398.05
			5	398.05
			5	398.05
08/08/2025	16:52:54.763	1		398.30
			1	398.30
			1	398.30
08/08/2025	16:50:10.121	2		398.35
			2	398.35
			2	398.35
08/08/2025	16:49:12.244	5		398.40
			5	398.40
			5	398.40
08/08/2025	16:45:46.610	8		398.60
			8	398.60
			8	398.60
08/08/2025	16:44:15.217	25		398.95
			25	398.95
			25	398.95
08/08/2025	16:43:35.627	1		399.15
			1	399.15
			1	399.15
08/08/2025	16:42:32.792	5		399.10
			5	399.10
			5	399.10
08/08/2025	16:41:05.151	10		398.80
			10	398.80
			10	398.80
08/08/2025	16:40:13.876	5		398.65
			5	398.65
			5	398.65
08/08/2025	16:39:10.545	3		399.15
			3	399.15
			3	399.15
08/08/2025	16:38:46.067	8		399.15
			8	399.15
			8	399.15
08/08/2025	16:38:40.857	62		399.15
			15	399.15
			47	399.15
			62	399.15
08/08/2025	16:35:10.591	10		399.05
			10	399.05
			10	399.05
08/08/2025	16:34:29.170	2		398.95
			2	398.95
			2	398.95
08/08/2025	16:31:54.505	9		398.40
			9	398.40
			9	398.40
08/08/2025	16:31:28.594	6		398.85
			6	398.85
			6	398.85
08/08/2025	16:31:07.708	2		398.85
			2	398.85
			2	398.85
08/08/2025	16:30:30.267	16		398.55
			16	398.55
			16	398.55
08/08/2025	16:25:47.354	26		397.80
			26	397.80
			15	397.80
			11	397.80
08/08/2025	16:25:46.666	30		398.15
			30	398.15
			30	398.15
08/08/2025	16:25:44.773	5		398.15
			5	398.15
			5	398.15
08/08/2025	16:25:10.674	3		398.15
			3	398.15
			3	398.15
08/08/2025	16:24:55.713	25		398.20
			25	398.20
			25	398.20
08/08/2025	16:24:28.510	11		398.05
			11	398.05
			1	398.05
			10	398.05
08/08/2025	16:24:25.844	2		398.30
			2	398.30
			2	398.30
08/08/2025	16:22:08.349	6		398.15
			6	398.15
			6	398.15
08/08/2025	16:20:55.194	80		398.40
			80	398.40
			80	398.40
08/08/2025	16:20:14.228	50		398.10
			50	398.10
			50	398.10
08/08/2025	16:17:53.884	1		398.90
			1	398.90
			1	398.90
08/08/2025	16:17:38.941	10		398.90
			10	398.90
			10	398.90
08/08/2025	16:17:17.214	4		399.00
			4	399.00
			4	399.00
08/08/2025	16:17:05.591	75		398.80
			75	398.80
			69	398.80
			1	398.80
			5	398.80
08/08/2025	16:16:03.602	20		399.15
			20	399.15
			20	399.15
08/08/2025	16:13:51.840	6		399.15
			6	399.15
			6	399.15
08/08/2025	16:13:47.720	19		399.15
			6	399.15
			19	399.15
			13	399.15
08/08/2025	16:13:12.876	5		399.15
			5	399.15
			5	399.15
08/08/2025	16:13:11.371	10		399.15
			10	399.15
			10	399.15
08/08/2025	16:12:22.954	1		399.40
			1	399.40
			1	399.40
08/08/2025	16:09:25.369	5		398.95
			5	398.95
			4	398.95
			1	398.95
08/08/2025	16:08:33.078	2		399.35
			2	399.35
			2	399.35
08/08/2025	16:07:50.293	3		399.05
			3	399.05
			3	399.05
08/08/2025	16:07:50.260	13		399.05
			13	399.05
			13	399.05
08/08/2025	16:07:46.497	15		399.35
			15	399.35
			15	399.35
08/08/2025	16:07:45.090	5		399.00
			5	399.00
			5	399.00
08/08/2025	16:07:33.422	20		399.05
			20	399.05
			20	399.05
08/08/2025	16:02:40.075	35		399.20
			35	399.20
			15	399.20
			20	399.20
08/08/2025	16:02:11.756	2		399.25
			2	399.25
			2	399.25
08/08/2025	16:02:09.822	5		399.25
			5	399.25
			5	399.25
08/08/2025	16:00:03.261	1		398.70
			1	398.70
			1	398.70
08/08/2025	15:58:18.990	1		398.20
			1	398.20
			1	398.20
08/08/2025	15:57:51.550	25		398.65
			25	398.65
			25	398.65
08/08/2025	15:57:46.623	1		398.65
			1	398.65
			1	398.65
08/08/2025	15:57:31.745	20		398.30
			20	398.30
			20	398.30
08/08/2025	15:56:15.133	5		398.30
			5	398.30
			5	398.30
08/08/2025	15:54:27.470	5		398.75
			5	398.75
			5	398.75
08/08/2025	15:54:25.008	3		398.75
			3	398.75
			3	398.75
08/08/2025	15:52:53.755	40		398.95
			40	398.95
			40	398.95
08/08/2025	15:51:59.469	25		398.50
			25	398.50
			25	398.50
08/08/2025	15:50:58.393	2		398.50
			2	398.50
			2	398.50
08/08/2025	15:49:26.063	4		398.10
			4	398.10
			4	398.10
08/08/2025	15:48:03.110	3		398.75
			3	398.75
			3	398.75
08/08/2025	15:47:49.270	2		398.75
			2	398.75
			2	398.75
08/08/2025	15:47:17.701	4		398.80
			4	398.80
			4	398.80
08/08/2025	15:46:21.764	25		398.45
			25	398.45
			25	398.45
08/08/2025	15:44:35.957	11		398.40
			11	398.40
			11	398.40
08/08/2025	15:43:51.143	12		398.45
			12	398.45
			12	398.45
08/08/2025	15:42:43.405	5		398.20
			5	398.20
			5	398.20
08/08/2025	15:41:53.645	1		398.25
			1	398.25
			1	398.25
08/08/2025	15:41:01.789	10		398.50
			10	398.50
			10	398.50
08/08/2025	15:40:53.887	3		398.65
			3	398.65
			3	398.65
08/08/2025	15:40:47.851	3		398.25
			3	398.25
			3	398.25
08/08/2025	15:40:20.176	13		398.70
			13	398.70
			13	398.70
08/08/2025	15:37:22.475	2		398.80
			2	398.80
			2	398.80
08/08/2025	15:37:16.661	8		398.55
			8	398.55
			8	398.55
08/08/2025	15:36:07.650	4		398.25
			4	398.25
			4	398.25
08/08/2025	15:36:04.709	8		398.60
			8	398.60
			8	398.60
08/08/2025	15:35:16.579	1		398.95
			1	398.95
			1	398.95
08/08/2025	15:35:08.401	4		398.60
			4	398.60
			4	398.60
08/08/2025	15:35:03.350	250		398.55
			250	398.55
			250	398.55
08/08/2025	15:34:02.760	180		398.65
			180	398.65
			180	398.65
08/08/2025	15:33:23.919	5		399.15
			5	399.15
			5	399.15
08/08/2025	15:32:24.061	20		398.60
			20	398.60
			20	398.60
08/08/2025	15:32:19.302	10		398.00
			10	398.00
			10	398.00
08/08/2025	15:32:15.980	79		397.80
			79	397.80
			79	397.80
08/08/2025	15:32:12.376	5		398.40
			5	398.40
			5	398.40
08/08/2025	15:30:09.592	10		397.05
			10	397.05
			10	397.05
08/08/2025	15:30:00.237	10		397.50
			10	397.50
			10	397.50
08/08/2025	15:29:45.650	10		397.55
			10	397.55
			10	397.55
08/08/2025	15:29:24.875	50		397.55
			50	397.55
			50	397.55
08/08/2025	15:28:44.487	4		397.55
			4	397.55
			4	397.55
08/08/2025	15:28:08.874	10		397.55
			10	397.55
			10	397.55
08/08/2025	15:28:03.706	13		397.55
			13	397.55
			13	397.55
08/08/2025	15:23:23.174	2		397.45
			2	397.45
			2	397.45
08/08/2025	15:21:46.032	6		397.05
			6	397.05
			6	397.05
08/08/2025	15:19:41.701	5		397.35
			5	397.35
			5	397.35
08/08/2025	15:19:04.655	61		397.05
			61	397.05
			61	397.05
08/08/2025	15:17:50.528	40		397.30
			40	397.30
			40	397.30
08/08/2025	15:17:20.957	100		397.30
			100	397.30
			100	397.30
08/08/2025	15:16:57.567	1		397.30
			1	397.30
			1	397.30
08/08/2025	15:16:03.612	50		397.15
			50	397.15
			50	397.15
08/08/2025	15:15:18.418	1		397.20
			1	397.20
			1	397.20
08/08/2025	15:14:04.923	10		397.00
			10	397.00
			10	397.00
08/08/2025	15:14:01.154	100		397.30
			100	397.30
			100	397.30
08/08/2025	15:13:55.187	2		397.30
			2	397.30
			2	397.30
08/08/2025	15:12:20.793	10		397.00
			10	397.00
			10	397.00
08/08/2025	15:11:57.717	1		397.30
			1	397.30
			1	397.30
08/08/2025	15:11:51.580	5		397.00
			5	397.00
			5	397.00
08/08/2025	15:11:17.025	100		397.30
			100	397.30
			100	397.30
08/08/2025	15:10:55.744	80		397.00
			80	397.00
			80	397.00
08/08/2025	15:10:43.392	10		397.35
			10	397.35
			10	397.35
08/08/2025	15:08:16.889	100		397.35
			100	397.35
			100	397.35
08/08/2025	15:08:03.657	38		397.20
			38	397.20
			8	397.20
			30	397.20
08/08/2025	15:07:15.876	100		397.20
			100	397.20
			100	397.20
08/08/2025	15:03:52.456	70		397.30
			70	397.30
			70	397.30
08/08/2025	15:02:33.426	50		397.35
			50	397.35
			50	397.35
08/08/2025	15:02:13.934	150		397.35
			150	397.35
			150	397.35
08/08/2025	15:01:04.355	120		397.30
			120	397.30
			120	397.30
08/08/2025	15:01:02.562	120		397.30
			120	397.30
			120	397.30
08/08/2025	15:00:41.548	15		397.10
			15	397.10
			15	397.10
08/08/2025	14:58:33.304	7		397.30
			7	397.30
			7	397.30
08/08/2025	14:58:18.940	20		397.30
			20	397.30
			20	397.30
08/08/2025	14:56:14.085	3		397.15
			3	397.15
			3	397.15
08/08/2025	14:55:39.720	10		397.20
			10	397.20
			10	397.20
08/08/2025	14:54:32.617	10		397.20
			10	397.20
			10	397.20
08/08/2025	14:54:16.309	50		397.30
			50	397.30
			50	397.30
08/08/2025	14:53:45.322	1		397.30
			1	397.30
			1	397.30
08/08/2025	14:53:01.729	50		397.30
			50	397.30
			50	397.30
08/08/2025	14:52:10.935	150		397.30
			150	397.30
			150	397.30
08/08/2025	14:52:04.631	69		397.30
			69	397.30
			69	397.30
08/08/2025	14:51:17.555	25		397.15
			25	397.15
			25	397.15
08/08/2025	14:48:58.598	150		397.20
			150	397.20
			150	397.20
08/08/2025	14:48:12.286	45		397.20
			45	397.20
			45	397.20
08/08/2025	14:41:09.036	50		397.20
			50	397.20
			50	397.20
08/08/2025	14:40:42.180	10		397.10
			10	397.10
			10	397.10
08/08/2025	14:40:30.832	30		397.10
			30	397.10
			30	397.10
08/08/2025	14:39:56.032	40		397.10
			40	397.10
			40	397.10
08/08/2025	14:38:16.743	6		396.80
			6	396.80
			6	396.80
08/08/2025	14:38:10.406	5		397.05
			5	397.05
			5	397.05
08/08/2025	14:37:16.270	10		397.15
			10	397.15
			10	397.15
08/08/2025	14:37:10.910	2		397.05
			2	397.05
			2	397.05
08/08/2025	14:36:57.478	5		396.90
			5	396.90
			5	396.90
08/08/2025	14:34:11.249	3		397.10
			3	397.10
			3	397.10
08/08/2025	14:33:45.078	1		397.15
			1	397.15
			1	397.15
08/08/2025	14:33:25.966	4		396.80
			4	396.80
			4	396.80
08/08/2025	14:32:28.450	4		397.05
			4	397.05
			4	397.05
08/08/2025	14:32:16.160	7		397.10
			7	397.10
			7	397.10
08/08/2025	14:29:41.033	50		397.00
			50	397.00
			50	397.00
08/08/2025	14:29:33.857	5		397.00
			5	397.00
			5	397.00
08/08/2025	14:29:33.727	150		397.00
			150	397.00
			150	397.00

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: 1 615.50
Ask: 1 623.00
Volume: 82 768
-2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice