Tradegate Exchange

Berkshire Hathaway Inc.

820

722

470.30

Date	Time	Volume	Order Volume	Price
29/04/2025	21:55:23.575	1		470.30
			1	470.30
			1	470.30
29/04/2025	21:54:19.313	30		470.45
			30	470.45
			30	470.45
29/04/2025	21:54:19.188	64		470.45
			8	470.45
			64	470.45
			6	470.45
			50	470.45
29/04/2025	21:50:32.877	23		469.95
			8	469.95
			23	469.95
			15	469.95
29/04/2025	21:48:29.314	2		469.65
			2	469.65
			2	469.65
29/04/2025	21:46:52.187	5		469.65
			5	469.65
			5	469.65
29/04/2025	21:44:58.009	15		469.65
			15	469.65
			15	469.65
29/04/2025	21:44:50.164	2		469.65
			2	469.65
			2	469.65
29/04/2025	21:43:14.384	30		469.65
			30	469.65
			30	469.65
29/04/2025	21:42:17.826	4		469.45
			4	469.45
			4	469.45
29/04/2025	21:39:50.091	56		469.60
			56	469.60
			56	469.60
29/04/2025	21:38:54.903	79		468.90
			79	468.90
			79	468.90
29/04/2025	21:37:59.882	185		469.60
			185	469.60
			185	469.60
29/04/2025	21:36:53.712	4		469.45
			4	469.45
			4	469.45
29/04/2025	21:36:37.673	50		469.50
			50	469.50
			50	469.50
29/04/2025	21:31:31.883	15		469.20
			15	469.20
			15	469.20
29/04/2025	21:31:12.402	1		468.60
			1	468.60
			1	468.60
29/04/2025	21:28:59.161	2		469.40
			2	469.40
			2	469.40
29/04/2025	21:27:09.627	5		469.30
			5	469.30
			5	469.30
29/04/2025	21:23:54.573	2		469.30
			2	469.30
			2	469.30
29/04/2025	21:19:01.931	2		469.65
			2	469.65
			2	469.65
29/04/2025	21:18:41.716	2		469.65
			2	469.65
			2	469.65
29/04/2025	21:16:37.259	11		469.55
			11	469.55
			11	469.55
29/04/2025	21:14:00.369	10		469.00
			10	469.00
			10	469.00
29/04/2025	21:13:09.271	5		469.55
			5	469.55
			5	469.55
29/04/2025	21:11:15.626	3		469.60
			3	469.60
			3	469.60
29/04/2025	21:08:52.618	1		468.95
			1	468.95
			1	468.95
29/04/2025	21:06:26.187	4		469.35
			4	469.35
			4	469.35
29/04/2025	21:02:17.859	1		468.95
			1	468.95
			1	468.95
29/04/2025	21:00:41.916	5		469.05
			5	469.05
			5	469.05
29/04/2025	20:54:44.280	4		469.20
			4	469.20
			4	469.20
29/04/2025	20:47:13.339	2		469.25
			2	469.25
			2	469.25
29/04/2025	20:44:57.049	2		468.70
			2	468.70
			2	468.70
29/04/2025	20:44:20.015	1		469.55
			1	469.55
			1	469.55
29/04/2025	20:44:18.296	6		469.55
			6	469.55
			6	469.55
29/04/2025	20:40:07.445	3		469.65
			3	469.65
			3	469.65
29/04/2025	20:38:40.030	2		469.60
			2	469.60
			2	469.60
29/04/2025	20:37:38.736	11		469.50
			11	469.50
			11	469.50
29/04/2025	20:31:05.370	1		468.90
			1	468.90
			1	468.90
29/04/2025	20:29:33.627	7		469.65
			7	469.65
			7	469.65
29/04/2025	20:23:25.446	1		469.40
			1	469.40
			1	469.40
29/04/2025	20:22:50.678	5		468.80
			5	468.80
			5	468.80
29/04/2025	20:22:40.169	8		469.65
			8	469.65
			8	469.65
29/04/2025	20:22:04.844	8		469.65
			8	469.65
			8	469.65
29/04/2025	20:16:55.671	2		469.65
			2	469.65
			2	469.65
29/04/2025	20:15:49.413	1		469.65
			1	469.65
			1	469.65
29/04/2025	20:14:15.470	1		469.30
			1	469.30
			1	469.30
29/04/2025	20:12:01.526	20		469.60
			20	469.60
			20	469.60
29/04/2025	20:11:34.107	1		468.80
			1	468.80
			1	468.80
29/04/2025	20:09:57.351	43		468.55
			2	468.55
			41	468.55
			43	468.55
29/04/2025	20:07:49.017	24		469.55
			24	469.55
			24	469.55
29/04/2025	20:06:47.322	11		469.85
			11	469.85
			11	469.85
29/04/2025	20:00:02.895	3		469.70
			3	469.70
			3	469.70
29/04/2025	19:58:29.030	4		469.75
			4	469.75
			4	469.75
29/04/2025	19:57:51.112	10		469.70
			10	469.70
			10	469.70
29/04/2025	19:56:44.866	5		469.85
			5	469.85
			5	469.85
29/04/2025	19:54:58.156	1		469.40
			1	469.40
			1	469.40
29/04/2025	19:54:08.355	4		469.70
			4	469.70
			4	469.70
29/04/2025	19:53:47.262	3		469.55
			3	469.55
			3	469.55
29/04/2025	19:51:38.127	2		469.60
			2	469.60
			2	469.60
29/04/2025	19:50:56.940	2		469.95
			2	469.95
			2	469.95
29/04/2025	19:49:07.279	215		469.30
			215	469.30
			215	469.30
29/04/2025	19:49:05.499	100		469.25
			100	469.25
			100	469.25
29/04/2025	19:48:24.397	162		469.20
			162	469.20
			3	469.20
			59	469.20
			100	469.20
29/04/2025	19:47:04.057	115		468.45
			115	468.45
			115	468.45
29/04/2025	19:42:33.895	1		468.50
			1	468.50
			1	468.50
29/04/2025	19:42:21.894	1		468.95
			1	468.95
			1	468.95
29/04/2025	19:41:27.901	205		468.50
			205	468.50
			205	468.50
29/04/2025	19:41:24.701	28		468.50
			28	468.50
			28	468.50
29/04/2025	19:41:09.617	1		468.95
			1	468.95
			1	468.95
29/04/2025	19:40:57.702	25		468.50
			25	468.50
			25	468.50
29/04/2025	19:40:41.361	250		468.50
			250	468.50
			250	468.50
29/04/2025	19:40:36.568	1		468.50
			1	468.50
			1	468.50
29/04/2025	19:39:58.998	298		468.00
			248	468.00
			298	468.00
			50	468.00
29/04/2025	19:39:48.659	1		468.00
			1	468.00
			1	468.00
29/04/2025	19:39:15.073	10		468.00
			10	468.00
			10	468.00
29/04/2025	19:38:25.116	4		467.70
			4	467.70
			4	467.70
29/04/2025	19:37:26.725	3		467.60
			3	467.60
			3	467.60
29/04/2025	19:37:12.240	2		468.00
			2	468.00
			2	468.00
29/04/2025	19:36:25.297	250		468.00
			250	468.00
			250	468.00
29/04/2025	19:35:00.781	1		467.95
			1	467.95
			1	467.95
29/04/2025	19:30:32.658	22		467.95
			22	467.95
			22	467.95
29/04/2025	19:30:01.413	5		467.95
			5	467.95
			5	467.95
29/04/2025	19:28:25.354	4		467.85
			4	467.85
			4	467.85
29/04/2025	19:27:29.257	22		467.90
			22	467.90
			22	467.90
29/04/2025	19:25:51.532	4		467.85
			4	467.85
			4	467.85
29/04/2025	19:25:08.113	22		467.85
			22	467.85
			22	467.85
29/04/2025	19:21:57.713	10		467.95
			10	467.95
			10	467.95
29/04/2025	19:21:34.154	4		467.95
			4	467.95
			4	467.95
29/04/2025	19:20:34.423	2		467.45
			2	467.45
			2	467.45
29/04/2025	19:20:04.346	261		467.50
			261	467.50
			261	467.50
29/04/2025	19:19:41.891	2		467.20
			2	467.20
			2	467.20
29/04/2025	19:19:30.017	250		467.50
			250	467.50
			250	467.50
29/04/2025	19:19:27.296	250		467.45
			151	467.45
			99	467.45
			250	467.45
29/04/2025	19:19:13.158	10		467.40
			10	467.40
			10	467.40
29/04/2025	19:16:53.184	1		467.40
			1	467.40
			1	467.40
29/04/2025	19:12:10.823	3		467.35
			3	467.35
			3	467.35
29/04/2025	19:08:59.788	1		467.25
			1	467.25
			1	467.25
29/04/2025	19:08:48.472	10		467.25
			10	467.25
			10	467.25
29/04/2025	19:07:53.991	3		467.30
			3	467.30
			3	467.30
29/04/2025	19:05:36.441	3		467.00
			3	467.00
			3	467.00
29/04/2025	18:59:50.527	10		466.60
			10	466.60
			10	466.60
29/04/2025	18:57:07.326	12		466.50
			12	466.50
			12	466.50
29/04/2025	18:56:18.613	8		466.65
			8	466.65
			8	466.65
29/04/2025	18:53:54.323	3		465.85
			3	465.85
			3	465.85
29/04/2025	18:53:48.357	6		466.80
			6	466.80
			6	466.80
29/04/2025	18:53:32.994	1		466.75
			1	466.75
			1	466.75
29/04/2025	18:52:31.023	3		466.60
			3	466.60
			3	466.60
29/04/2025	18:50:09.326	2		465.55
			2	465.55
			2	465.55
29/04/2025	18:49:28.629	3		466.45
			3	466.45
			3	466.45
29/04/2025	18:49:18.210	11		466.75
			11	466.75
			11	466.75
29/04/2025	18:42:58.415	25		467.35
			25	467.35
			25	467.35
29/04/2025	18:41:35.371	1		466.35
			1	466.35
			1	466.35
29/04/2025	18:41:23.772	5		467.25
			5	467.25
			5	467.25
29/04/2025	18:40:31.995	15		466.25
			15	466.25
			15	466.25
29/04/2025	18:27:49.868	2		466.45
			2	466.45
			2	466.45
29/04/2025	18:26:45.128	4		466.55
			4	466.55
			4	466.55
29/04/2025	18:21:17.728	45		466.60
			45	466.60
			45	466.60
29/04/2025	18:20:50.599	10		467.40
			10	467.40
			10	467.40
29/04/2025	18:17:22.355	2		467.45
			2	467.45
			2	467.45
29/04/2025	18:13:21.790	50		466.85
			50	466.85
			50	466.85
29/04/2025	17:56:07.362	3		465.70
			3	465.70
			3	465.70
29/04/2025	17:53:49.115	100		466.85
			100	466.85
			100	466.85
29/04/2025	17:45:10.546	31		466.15
			31	466.15
			31	466.15
29/04/2025	17:41:34.531	12		466.80
			12	466.80
			12	466.80
29/04/2025	17:40:57.495	20		466.65
			20	466.65
			20	466.65
29/04/2025	17:40:37.801	12		466.55
			12	466.55
			12	466.55
29/04/2025	17:39:27.221	75		466.65
			75	466.65
			75	466.65
29/04/2025	17:37:51.214	20		465.65
			20	465.65
			20	465.65
29/04/2025	17:37:21.125	1		466.65
			1	466.65
			1	466.65
29/04/2025	17:36:31.085	1		466.25
			1	466.25
			1	466.25
29/04/2025	17:34:54.357	3		465.55
			3	465.55
			3	465.55
29/04/2025	17:34:53.957	1		465.55
			1	465.55
			1	465.55
29/04/2025	17:34:18.919	3		466.20
			3	466.20
			3	466.20
29/04/2025	17:33:49.058	5		466.10
			5	466.10
			5	466.10
29/04/2025	17:32:24.175	1		466.45
			1	466.45
			1	466.45
29/04/2025	17:31:48.287	5		466.40
			5	466.40
			5	466.40
29/04/2025	17:31:26.180	12		466.50
			12	466.50
			12	466.50
29/04/2025	17:28:20.353	26		466.55
			26	466.55
			26	466.55
29/04/2025	17:27:36.365	25		466.45
			25	466.45
			25	466.45
29/04/2025	17:24:52.226	5		466.50
			5	466.50
			5	466.50
29/04/2025	17:20:23.331	10		466.55
			10	466.55
			10	466.55
29/04/2025	17:19:58.239	10		466.50
			10	466.50
			10	466.50
29/04/2025	17:16:19.539	20		466.40
			20	466.40
			20	466.40
29/04/2025	17:16:19.333	20		466.80
			20	466.80
			20	466.80
29/04/2025	17:14:54.387	26		466.05
			26	466.05
			26	466.05
29/04/2025	17:13:44.912	2		466.00
			2	466.00
			2	466.00
29/04/2025	17:11:38.477	1		466.05
			1	466.05
			1	466.05
29/04/2025	17:10:47.796	2		466.50
			2	466.50
			2	466.50
29/04/2025	17:09:29.154	16		466.60
			16	466.60
			16	466.60
29/04/2025	17:08:17.313	16		465.90
			16	465.90
			16	465.90
29/04/2025	17:06:12.778	11		466.15
			11	466.15
			11	466.15
29/04/2025	17:06:10.481	1		466.10
			1	466.10
			1	466.10
29/04/2025	17:05:45.313	6		466.10
			6	466.10
			6	466.10
29/04/2025	17:04:22.583	3		466.35
			3	466.35
			3	466.35
29/04/2025	17:03:26.052	3		466.75
			3	466.75
			3	466.75
29/04/2025	17:03:01.704	25		466.70
			25	466.70
			25	466.70
29/04/2025	17:02:27.399	76		466.80
			76	466.80
			76	466.80
29/04/2025	17:00:46.962	10		467.20
			10	467.20
			10	467.20
29/04/2025	17:00:37.614	4		466.60
			4	466.60
			4	466.60
29/04/2025	17:00:00.786	1		467.05
			1	467.05
			1	467.05
29/04/2025	16:59:33.259	20		467.05
			20	467.05
			20	467.05
29/04/2025	16:55:29.929	87		466.80
			87	466.80
			87	466.80
29/04/2025	16:55:29.165	6		467.20
			6	467.20
			6	467.20
29/04/2025	16:55:08.070	26		466.55
			26	466.55
			26	466.55
29/04/2025	16:54:44.045	2		466.55
			2	466.55
			2	466.55
29/04/2025	16:54:06.567	4		466.75
			4	466.75
			4	466.75
29/04/2025	16:53:21.733	50		466.10
			50	466.10
			50	466.10
29/04/2025	16:52:57.386	10		466.40
			10	466.40
			10	466.40
29/04/2025	16:52:51.666	1		466.60
			1	466.60
			1	466.60
29/04/2025	16:52:49.411	85		466.60
			85	466.60
			85	466.60
29/04/2025	16:52:31.151	30		466.70
			30	466.70
			30	466.70
29/04/2025	16:51:56.490	500		466.70
			500	466.70
			500	466.70
29/04/2025	16:51:16.800	101		466.45
			101	466.45
			101	466.45
29/04/2025	16:50:50.351	101		466.40
			101	466.40
			101	466.40
29/04/2025	16:50:26.101	1		466.40
			1	466.40
			1	466.40
29/04/2025	16:49:12.213	65		466.70
			65	466.70
			65	466.70
29/04/2025	16:47:47.642	101		466.40
			101	466.40
			101	466.40
29/04/2025	16:47:34.564	1		466.35
			1	466.35
			1	466.35
29/04/2025	16:47:13.070	55		466.30
			55	466.30
			55	466.30
29/04/2025	16:43:21.534	10		465.75
			10	465.75
			10	465.75
29/04/2025	16:43:09.960	1		465.80
			1	465.80
			1	465.80
29/04/2025	16:43:04.606	10		465.45
			10	465.45
			10	465.45
29/04/2025	16:43:04.213	2		465.90
			2	465.90
			2	465.90
29/04/2025	16:39:21.790	12		465.40
			12	465.40
			12	465.40
29/04/2025	16:38:40.894	2		465.15
			2	465.15
			2	465.15
29/04/2025	16:38:10.469	101		465.45
			101	465.45
			101	465.45
29/04/2025	16:37:07.341	101		465.40
			101	465.40
			101	465.40
29/04/2025	16:36:08.832	90		464.70
			90	464.70
			90	464.70
29/04/2025	16:35:42.756	15		464.50
			15	464.50
			15	464.50
29/04/2025	16:34:14.715	50		464.50
			50	464.50
			50	464.50
29/04/2025	16:34:05.422	20		464.60
			20	464.60
			20	464.60
29/04/2025	16:33:33.871	4		464.45
			4	464.45
			4	464.45
29/04/2025	16:30:29.323	5		463.95
			5	463.95
			5	463.95
29/04/2025	16:30:06.609	5		463.60
			5	463.60
			5	463.60
29/04/2025	16:29:27.611	10		463.65
			10	463.65
			10	463.65
29/04/2025	16:29:11.093	3		463.50
			3	463.50
			3	463.50
29/04/2025	16:28:22.354	1		463.65
			1	463.65
			1	463.65
29/04/2025	16:28:13.924	20		463.20
			20	463.20
			20	463.20
29/04/2025	16:26:49.241	10		463.70
			10	463.70
			10	463.70
29/04/2025	16:26:43.775	6		463.70
			6	463.70
			6	463.70
29/04/2025	16:23:19.617	24		464.00
			20	464.00
			4	464.00
			24	464.00
29/04/2025	16:20:27.200	2		464.85
			2	464.85
			2	464.85
29/04/2025	16:20:26.498	2		464.45
			2	464.45
			2	464.45
29/04/2025	16:19:52.459	7		464.80
			7	464.80
			7	464.80
29/04/2025	16:18:20.087	1		465.00
			1	465.00
			1	465.00
29/04/2025	16:16:18.169	30		464.30
			30	464.30
			30	464.30
29/04/2025	16:16:13.550	101		464.45
			101	464.45
			101	464.45
29/04/2025	16:14:15.323	1		464.75
			1	464.75
			1	464.75
29/04/2025	16:12:32.178	3		465.00
			3	465.00
			3	465.00
29/04/2025	16:12:12.658	6		464.50
			6	464.50
			6	464.50
29/04/2025	16:12:01.926	15		465.00
			15	465.00
			15	465.00
29/04/2025	16:09:01.346	17		465.90
			17	465.90
			17	465.90
29/04/2025	16:08:49.558	3		466.25
			3	466.25
			3	466.25
29/04/2025	16:08:36.008	10		466.20
			10	466.20
			10	466.20
29/04/2025	16:08:04.731	12		465.85
			12	465.85
			12	465.85
29/04/2025	16:06:37.097	101		465.45
			101	465.45
			101	465.45
29/04/2025	16:06:24.331	101		465.40
			101	465.40
			101	465.40
29/04/2025	16:04:50.121	50		464.60
			50	464.60
			50	464.60
29/04/2025	16:04:21.544	20		464.55
			20	464.55
			20	464.55
29/04/2025	16:04:01.688	8		464.10
			8	464.10
			8	464.10
29/04/2025	16:03:03.699	42		464.35
			42	464.35
			42	464.35
29/04/2025	16:02:19.193	101		464.45
			101	464.45
			101	464.45
29/04/2025	16:02:17.384	3		464.80
			3	464.80
			3	464.80
29/04/2025	16:00:30.694	285		465.40
			285	465.40
			285	465.40
29/04/2025	16:00:02.365	285		465.45
			285	465.45
			285	465.45
29/04/2025	16:00:00.721	3		466.35
			3	466.35
			3	466.35
29/04/2025	15:59:21.644	101		465.85
			101	465.85
			101	465.85
29/04/2025	15:59:21.438	5		466.35
			5	466.35
			5	466.35
29/04/2025	15:59:18.730	2		466.30
			2	466.30
			2	466.30
29/04/2025	15:58:33.798	1		465.90
			1	465.90
			1	465.90
29/04/2025	15:57:55.452	1		466.00
			1	466.00
			1	466.00
29/04/2025	15:56:55.627	11		465.95
			11	465.95
			11	465.95
29/04/2025	15:55:43.200	4		465.85
			4	465.85
			4	465.85
29/04/2025	15:54:52.649	10		465.35
			10	465.35
			10	465.35
29/04/2025	15:54:31.460	15		465.75
			15	465.75
			15	465.75
29/04/2025	15:54:01.992	1		465.90
			1	465.90
			1	465.90
29/04/2025	15:53:22.857	10		465.85
			10	465.85
			10	465.85
29/04/2025	15:52:17.705	9		465.95
			9	465.95
			9	465.95
29/04/2025	15:52:07.671	10		465.95
			10	465.95
			10	465.95
29/04/2025	15:51:38.434	10		465.95
			10	465.95
			10	465.95
29/04/2025	15:50:31.837	10		465.90
			10	465.90
			10	465.90
29/04/2025	15:49:33.793	2		465.40
			2	465.40
			2	465.40
29/04/2025	15:49:27.492	1		465.45
			1	465.45
			1	465.45
29/04/2025	15:45:58.769	1		464.45
			1	464.45
			1	464.45
29/04/2025	15:41:28.376	1		465.15
			1	465.15
			1	465.15
29/04/2025	15:40:21.470	11		464.95
			11	464.95
			11	464.95
29/04/2025	15:39:36.112	65		464.75
			65	464.75
			65	464.75
29/04/2025	15:38:24.396	101		464.45
			101	464.45
			101	464.45
29/04/2025	15:37:42.147	30		464.65
			30	464.65
			30	464.65
29/04/2025	15:36:13.917	3		464.75
			3	464.75
			3	464.75
29/04/2025	15:36:03.891	1		465.55
			1	465.55
			1	465.55
29/04/2025	15:35:35.648	4		465.30
			4	465.30
			4	465.30
29/04/2025	15:34:45.210	3		464.50
			3	464.50
			3	464.50
29/04/2025	15:34:23.560	1		464.95
			1	464.95
			1	464.95
29/04/2025	15:33:12.210	10		464.90
			10	464.90
			10	464.90
29/04/2025	15:33:02.003	5		465.00
			5	465.00
			5	465.00
29/04/2025	15:32:46.989	101		465.45
			101	465.45
			101	465.45
29/04/2025	15:32:10.539	50		465.55
			50	465.55
			50	465.55
29/04/2025	15:30:06.765	1		466.10
			1	466.10
			1	466.10
29/04/2025	15:29:30.523	15		467.25
			15	467.25
			15	467.25
29/04/2025	15:28:28.574	1		467.40
			1	467.40
			1	467.40
29/04/2025	15:28:24.008	1		467.40
			1	467.40
			1	467.40
29/04/2025	15:26:09.128	1		466.80
			1	466.80
			1	466.80
29/04/2025	15:23:43.285	4		466.10
			4	466.10
			4	466.10
29/04/2025	15:22:23.279	2		466.85
			2	466.85
			2	466.85
29/04/2025	15:16:35.445	71		466.00
			71	466.00
			1	466.00
			10	466.00
			10	466.00
			50	466.00
29/04/2025	15:16:27.330	100		466.10
			100	466.10
			100	466.10
29/04/2025	15:14:29.837	100		466.20
			100	466.20
			100	466.20
29/04/2025	15:13:23.997	50		466.05
			50	466.05
			50	466.05
29/04/2025	15:11:28.350	1		466.35
			1	466.35
			1	466.35
29/04/2025	15:10:42.447	80		466.35
			80	466.35
			80	466.35
29/04/2025	15:10:34.016	80		466.40
			80	466.40
			80	466.40
29/04/2025	15:10:33.540	50		466.40
			46	466.40
			50	466.40
			4	466.40
29/04/2025	15:09:48.258	53		466.45
			53	466.45
			53	466.45
29/04/2025	15:08:48.274	100		466.50
			100	466.50
			100	466.50
29/04/2025	15:08:41.774	100		466.35
			100	466.35
			100	466.35
29/04/2025	15:04:25.625	29		466.05
			29	466.05
			29	466.05
29/04/2025	15:04:25.523	71		466.05
			71	466.05
			71	466.05
29/04/2025	15:04:11.758	1		466.10
			1	466.10
			1	466.10
29/04/2025	15:02:29.780	4		466.80
			4	466.80
			4	466.80
29/04/2025	15:01:46.920	10		466.50
			10	466.50
			10	466.50
29/04/2025	15:01:34.365	3		466.55
			3	466.55
			3	466.55
29/04/2025	15:01:13.571	10		466.10
			10	466.10
			10	466.10
29/04/2025	15:00:08.524	1		466.55
			1	466.55
			1	466.55
29/04/2025	14:58:58.727	80		466.10
			70	466.10
			10	466.10
			80	466.10
29/04/2025	14:58:56.822	101		466.45
			101	466.45
			101	466.45
29/04/2025	14:58:47.822	2		466.50
			2	466.50
			2	466.50
29/04/2025	14:58:47.158	25		466.50
			25	466.50
			25	466.50
29/04/2025	14:58:45.051	20		466.55
			20	466.55
			20	466.55
29/04/2025	14:57:50.020	40		466.75
			40	466.75
			40	466.75
29/04/2025	14:57:28.996	25		466.55
			25	466.55
			25	466.55
29/04/2025	14:57:27.612	7		467.00
			7	467.00
			7	467.00
29/04/2025	14:57:16.062	80		467.25
			80	467.25
			70	467.25
			10	467.25
29/04/2025	14:56:08.388	120		467.20
			10	467.20
			120	467.20
			10	467.20
			100	467.20
29/04/2025	14:56:06.586	1		467.20
			1	467.20
			1	467.20
29/04/2025	14:54:48.724	3		466.80
			3	466.80
			3	466.80
29/04/2025	14:50:38.899	55		467.65
			55	467.65
			45	467.65
			10	467.65
29/04/2025	14:50:07.847	40		467.50
			40	467.50
			40	467.50
29/04/2025	14:50:01.336	10		467.65
			10	467.65
			10	467.65
29/04/2025	14:48:22.657	150		467.30
			150	467.30
			50	467.30
			100	467.30
29/04/2025	14:48:14.957	100		467.35
			100	467.35
			100	467.35
29/04/2025	14:48:04.987	1		467.35
			1	467.35
			1	467.35
29/04/2025	14:48:04.383	1		467.35
			1	467.35
			1	467.35
29/04/2025	14:48:02.044	1		467.35
			1	467.35
			1	467.35
29/04/2025	14:47:58.232	3		467.35
			3	467.35
			3	467.35
29/04/2025	14:47:57.227	3		467.35
			3	467.35
			3	467.35
29/04/2025	14:47:56.525	3		467.35
			3	467.35
			3	467.35
29/04/2025	14:47:36.844	2		467.35
			2	467.35
			2	467.35
29/04/2025	14:45:52.901	13		467.50
			13	467.50
			13	467.50
29/04/2025	14:44:52.352	37		467.50
			37	467.50
			37	467.50
29/04/2025	14:44:49.280	150		467.50
			150	467.50
			150	467.50
29/04/2025	14:44:48.866	1		467.55
			1	467.55
			1	467.55
29/04/2025	14:44:48.065	2		467.55
			2	467.55
			2	467.55
29/04/2025	14:44:45.151	1		467.55
			1	467.55
			1	467.55
29/04/2025	14:44:39.655	1		467.55
			1	467.55
			1	467.55
29/04/2025	14:44:32.506	22		467.85
			22	467.85
			22	467.85
29/04/2025	14:44:10.888	70		467.55
			70	467.55
			70	467.55
29/04/2025	14:43:49.518	2		467.70
			2	467.70
			2	467.70
29/04/2025	14:43:02.229	22		468.10
			10	468.10
			22	468.10
			12	468.10
29/04/2025	14:42:39.558	30		467.60
			30	467.60
			30	467.60
29/04/2025	14:40:23.934	4		468.00
			4	468.00
			4	468.00
29/04/2025	14:39:13.364	1		468.00
			1	468.00
			1	468.00
29/04/2025	14:38:52.873	14		468.00
			14	468.00
			4	468.00
			10	468.00
29/04/2025	14:35:23.073	14		468.10
			14	468.10
			4	468.10
			10	468.10
29/04/2025	14:32:46.047	5		468.00
			5	468.00
			5	468.00

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: 1 447.00
Ask: 1 450.00
Volume: 91 353
+6.81%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice