Tradegate Exchange

Berkshire Hathaway Inc.

510

287

466.95

Date	Time	Volume	Order Volume	Price
12/05/2025	10:08:51.033	82		466.95
			32	466.95
			82	466.95
			50	466.95
12/05/2025	10:08:50.954	10		466.90
			10	466.90
			10	466.90
12/05/2025	10:08:34.924	1		467.60
			1	467.60
			1	467.60
12/05/2025	10:07:56.949	100		467.35
			100	467.35
			100	467.35
12/05/2025	10:07:35.047	5		467.85
			5	467.85
			5	467.85
12/05/2025	10:07:34.478	8		467.85
			8	467.85
			8	467.85
12/05/2025	10:07:32.175	10		467.85
			10	467.85
			10	467.85
12/05/2025	10:07:23.014	60		467.20
			60	467.20
			60	467.20
12/05/2025	10:07:10.432	101		467.45
			101	467.45
			101	467.45
12/05/2025	10:07:09.997	82		467.60
			2	467.60
			9	467.60
			8	467.60
			1	467.60
			8	467.60
			10	467.60
			2	467.60
			44	467.60
			9	467.60
			70	467.60
			1	467.60
12/05/2025	09:58:51.253	100		468.90
			100	468.90
			100	468.90
12/05/2025	09:58:40.474	20		468.90
			20	468.90
			20	468.90
12/05/2025	09:58:37.543	100		468.90
			100	468.90
			100	468.90
12/05/2025	09:58:29.105	100		468.65
			100	468.65
			100	468.65
12/05/2025	09:58:29.040	100		468.65
			100	468.65
			100	468.65
12/05/2025	09:58:26.901	21		468.00
			21	468.00
			21	468.00
12/05/2025	09:57:27.942	1		468.65
			1	468.65
			1	468.65
12/05/2025	09:56:40.259	68		468.65
			68	468.65
			68	468.65
12/05/2025	09:55:26.094	40		467.70
			37	467.70
			3	467.70
			40	467.70
12/05/2025	09:55:13.249	10		468.40
			10	468.40
			10	468.40
12/05/2025	09:55:04.757	15		468.50
			15	468.50
			15	468.50
12/05/2025	09:54:04.125	1		467.85
			1	467.85
			1	467.85
12/05/2025	09:54:02.854	25		468.85
			25	468.85
			25	468.85
12/05/2025	09:53:39.303	2		467.65
			2	467.65
			2	467.65
12/05/2025	09:52:51.889	25		468.25
			25	468.25
			20	468.25
			5	468.25
12/05/2025	09:52:45.426	25		468.20
			25	468.20
			25	468.20
12/05/2025	09:52:17.086	30		468.50
			30	468.50
			30	468.50
12/05/2025	09:52:16.024	21		467.65
			21	467.65
			21	467.65
12/05/2025	09:52:04.489	1		468.35
			1	468.35
			1	468.35
12/05/2025	09:51:31.485	10		467.65
			10	467.65
			10	467.65
12/05/2025	09:50:54.494	20		468.30
			20	468.30
			20	468.30
12/05/2025	09:49:44.043	4		468.75
			4	468.75
			4	468.75
12/05/2025	09:49:06.687	22		467.80
			22	467.80
			22	467.80
12/05/2025	09:48:28.052	5		468.85
			5	468.85
			5	468.85
12/05/2025	09:47:45.492	10		468.85
			10	468.85
			10	468.85
12/05/2025	09:47:36.184	8		468.85
			8	468.85
			8	468.85
12/05/2025	09:47:35.727	1		467.80
			1	467.80
			1	467.80
12/05/2025	09:46:46.431	10		469.40
			8	469.40
			2	469.40
			10	469.40
12/05/2025	09:46:39.702	40		468.55
			40	468.55
			40	468.55
12/05/2025	09:46:30.969	4		468.95
			4	468.95
			4	468.95
12/05/2025	09:46:21.781	81		468.40
			81	468.40
			81	468.40
12/05/2025	09:46:21.644	21		468.40
			21	468.40
			21	468.40
12/05/2025	09:46:18.056	28		468.40
			28	468.40
			28	468.40
12/05/2025	09:45:44.483	1		468.35
			1	468.35
			1	468.35
12/05/2025	09:45:24.544	56		468.35
			56	468.35
			56	468.35
12/05/2025	09:44:47.681	5		468.35
			5	468.35
			5	468.35
12/05/2025	09:44:33.733	30		468.35
			30	468.35
			30	468.35
12/05/2025	09:44:11.774	100		468.35
			100	468.35
			100	468.35
12/05/2025	09:43:36.444	22		468.30
			22	468.30
			22	468.30
12/05/2025	09:43:19.170	2		468.30
			2	468.30
			2	468.30
12/05/2025	09:43:00.076	2		468.30
			2	468.30
			2	468.30
12/05/2025	09:42:24.360	6		468.30
			6	468.30
			6	468.30
12/05/2025	09:41:56.649	36		467.60
			36	467.60
			36	467.60
12/05/2025	09:41:54.120	25		468.35
			25	468.35
			25	468.35
12/05/2025	09:41:09.142	23		467.80
			23	467.80
			23	467.80
12/05/2025	09:40:21.945	3		468.35
			3	468.35
			3	468.35
12/05/2025	09:40:00.696	5		467.75
			5	467.75
			5	467.75
12/05/2025	09:39:27.351	100		468.50
			100	468.50
			100	468.50
12/05/2025	09:39:23.331	2		467.75
			2	467.75
			2	467.75
12/05/2025	09:38:20.789	5		468.50
			5	468.50
			5	468.50
12/05/2025	09:38:15.263	7		468.50
			7	468.50
			7	468.50
12/05/2025	09:38:03.868	6		468.00
			6	468.00
			6	468.00
12/05/2025	09:37:17.994	49		468.50
			49	468.50
			4	468.50
			45	468.50
12/05/2025	09:36:36.203	2		468.10
			2	468.10
			2	468.10
12/05/2025	09:36:36.099	30		468.00
			19	468.00
			11	468.00
			30	468.00
12/05/2025	09:36:33.404	45		468.40
			45	468.40
			45	468.40
12/05/2025	09:36:26.775	20		468.40
			20	468.40
			20	468.40
12/05/2025	09:36:18.199	1		467.85
			1	467.85
			1	467.85
12/05/2025	09:35:54.452	4		468.40
			4	468.40
			4	468.40
12/05/2025	09:35:31.186	25		468.45
			25	468.45
			25	468.45
12/05/2025	09:35:21.716	10		468.45
			10	468.45
			10	468.45
12/05/2025	09:35:20.686	19		468.45
			19	468.45
			19	468.45
12/05/2025	09:34:26.716	54		468.40
			54	468.40
			54	468.40
12/05/2025	09:34:26.006	10		468.00
			10	468.00
			10	468.00
12/05/2025	09:34:16.487	3		468.40
			3	468.40
			3	468.40
12/05/2025	09:33:32.274	3		468.40
			3	468.40
			3	468.40
12/05/2025	09:33:03.575	3		467.80
			3	467.80
			3	467.80
12/05/2025	09:32:57.503	2		468.40
			2	468.40
			2	468.40
12/05/2025	09:32:47.003	5		467.75
			5	467.75
			5	467.75
12/05/2025	09:32:28.786	2		468.40
			2	468.40
			2	468.40
12/05/2025	09:32:26.588	5		468.40
			5	468.40
			5	468.40
12/05/2025	09:32:21.350	1		468.40
			1	468.40
			1	468.40
12/05/2025	09:32:11.746	1		468.40
			1	468.40
			1	468.40
12/05/2025	09:32:00.222	1		468.40
			1	468.40
			1	468.40
12/05/2025	09:31:50.284	1		468.40
			1	468.40
			1	468.40
12/05/2025	09:31:39.511	2		468.45
			2	468.45
			2	468.45
12/05/2025	09:31:37.521	756		468.40
			8	468.40
			7	468.40
			60	468.40
			36	468.40
			660	468.40
			720	468.40
			5	468.40
			11	468.40
			5	468.40
12/05/2025	09:28:00.448	100		468.40
			100	468.40
			100	468.40
12/05/2025	09:27:15.025	30		468.00
			30	468.00
			20	468.00
			10	468.00
12/05/2025	09:27:08.122	5		468.05
			5	468.05
			5	468.05
12/05/2025	09:27:03.678	110		468.00
			60	468.00
			110	468.00
			50	468.00
12/05/2025	09:26:35.076	3		468.20
			3	468.20
			3	468.20
12/05/2025	09:26:18.098	8		468.35
			6	468.35
			2	468.35
			8	468.35
12/05/2025	09:26:18.017	5		468.35
			5	468.35
			5	468.35
12/05/2025	09:25:48.966	6		467.90
			6	467.90
			6	467.90
12/05/2025	09:25:46.717	44		467.10
			44	467.10
			44	467.10
12/05/2025	09:25:42.954	3		467.90
			3	467.90
			3	467.90
12/05/2025	09:25:36.861	1		467.00
			1	467.00
			1	467.00
12/05/2025	09:24:17.903	101		467.45
			101	467.45
			101	467.45
12/05/2025	09:23:37.389	25		467.40
			25	467.40
			25	467.40
12/05/2025	09:23:21.060	100		467.35
			93	467.35
			7	467.35
			100	467.35
12/05/2025	09:23:11.115	5		466.45
			5	466.45
			5	466.45
12/05/2025	09:23:04.706	2		467.35
			1	467.35
			1	467.35
			2	467.35
12/05/2025	09:23:01.899	48		466.80
			48	466.80
			48	466.80
12/05/2025	09:22:59.735	204		466.45
			21	466.45
			5	466.45
			3	466.45
			100	466.45
			101	466.45
			96	466.45
			82	466.45
12/05/2025	09:21:51.858	100		466.40
			100	466.40
			100	466.40
12/05/2025	09:21:43.801	1		465.75
			1	465.75
			1	465.75
12/05/2025	09:21:37.511	5		465.70
			5	465.70
			5	465.70
12/05/2025	09:21:21.020	1		466.40
			1	466.40
			1	466.40
12/05/2025	09:20:54.092	21		466.40
			21	466.40
			21	466.40
12/05/2025	09:20:51.364	14		466.40
			14	466.40
			14	466.40
12/05/2025	09:20:13.801	43		466.25
			43	466.25
			43	466.25
12/05/2025	09:20:04.330	43		466.20
			43	466.20
			43	466.20
12/05/2025	09:20:01.774	11		466.20
			11	466.20
			11	466.20
12/05/2025	09:19:57.892	200		466.00
			200	466.00
			200	466.00
12/05/2025	09:19:54.862	100		465.95
			100	465.95
			100	465.95
12/05/2025	09:19:53.505	100		465.95
			100	465.95
			100	465.95
12/05/2025	09:19:52.086	100		465.95
			100	465.95
			100	465.95
12/05/2025	09:19:35.585	100		465.95
			100	465.95
			100	465.95
12/05/2025	09:19:31.921	10		465.95
			10	465.95
			10	465.95
12/05/2025	09:19:22.050	53		465.95
			3	465.95
			53	465.95
			50	465.95
12/05/2025	09:19:18.776	31		465.50
			21	465.50
			10	465.50
			13	465.50
			10	465.50
			8	465.50
12/05/2025	09:19:18.740	101		465.45
			101	465.45
			101	465.45
12/05/2025	09:16:03.093	200		465.20
			60	465.20
			40	465.20
			18	465.20
			11	465.20
			100	465.20
			2	465.20
			10	465.20
			1	465.20
			20	465.20
			50	465.20
			10	465.20
			20	465.20
			21	465.20
			37	465.20
12/05/2025	09:12:25.709	73		465.20
			20	465.20
			2	465.20
			53	465.20
			35	465.20
			30	465.20
			6	465.20
12/05/2025	09:12:22.192	205		465.00
			20	465.00
			101	465.00
			175	465.00
			50	465.00
			10	465.00
			20	465.00
			3	465.00
			1	465.00
			3	465.00
			8	465.00
			1	465.00
			1	465.00
			17	465.00
12/05/2025	09:07:07.759	70		463.80
			30	463.80
			15	463.80
			40	463.80
			55	463.80
12/05/2025	09:06:22.889	299		463.75
			2	463.75
			40	463.75
			97	463.75
			101	463.75
			40	463.75
			10	463.75
			101	463.75
			2	463.75
			200	463.75
			5	463.75
12/05/2025	09:01:55.168	50		462.30
			1	462.30
			30	462.30
			15	462.30
			10	462.30
			19	462.30
			25	462.30
12/05/2025	08:59:53.849	110		460.75
			97	460.75
			3	460.75
			110	460.75
			10	460.75
12/05/2025	08:59:53.833	40		460.75
			40	460.75
			13	460.75
			27	460.75
12/05/2025	08:58:43.235	22		461.50
			22	461.50
			22	461.50
12/05/2025	08:58:02.241	11		462.35
			10	462.35
			1	462.35
			11	462.35
12/05/2025	08:58:00.167	1		461.50
			1	461.50
			1	461.50
12/05/2025	08:57:44.908	2		462.35
			2	462.35
			2	462.35
12/05/2025	08:57:32.237	26		462.35
			26	462.35
			26	462.35
12/05/2025	08:57:32.117	30		462.35
			20	462.35
			30	462.35
			10	462.35
12/05/2025	08:57:10.525	21		462.35
			11	462.35
			21	462.35
			10	462.35
12/05/2025	08:56:20.476	4		461.50
			4	461.50
			4	461.50
12/05/2025	08:56:15.266	3		461.50
			2	461.50
			3	461.50
			1	461.50
12/05/2025	08:56:02.983	1		462.35
			1	462.35
			1	462.35
12/05/2025	08:54:28.334	5		462.35
			5	462.35
			5	462.35
12/05/2025	08:53:48.733	65		461.50
			65	461.50
			10	461.50
			55	461.50
12/05/2025	08:53:13.874	2		461.50
			2	461.50
			2	461.50
12/05/2025	08:52:54.161	6		462.35
			6	462.35
			6	462.35
12/05/2025	08:52:49.428	1		462.35
			1	462.35
			1	462.35
12/05/2025	08:52:29.222	2		461.50
			2	461.50
			2	461.50
12/05/2025	08:51:44.069	11		462.35
			10	462.35
			1	462.35
			11	462.35
12/05/2025	08:51:20.147	30		462.35
			20	462.35
			30	462.35
			10	462.35
12/05/2025	08:50:54.304	8		462.35
			8	462.35
			8	462.35
12/05/2025	08:50:49.621	34		461.50
			10	461.50
			24	461.50
			34	461.50
12/05/2025	08:50:22.175	8		461.50
			8	461.50
			8	461.50
12/05/2025	08:49:59.093	5		462.35
			5	462.35
			5	462.35
12/05/2025	08:49:56.179	10		462.35
			10	462.35
			10	462.35
12/05/2025	08:48:19.523	50		462.35
			50	462.35
			10	462.35
			40	462.35
12/05/2025	08:46:51.555	5		462.35
			5	462.35
			5	462.35
12/05/2025	08:46:02.421	60		462.35
			60	462.35
			60	462.35
12/05/2025	08:45:20.812	50		462.10
			50	462.10
			50	462.10
12/05/2025	08:45:15.364	2		462.35
			1	462.35
			2	462.35
			1	462.35
12/05/2025	08:43:07.311	150		461.80
			150	461.80
			25	461.80
			60	461.80
			50	461.80
			15	461.80
12/05/2025	08:42:35.654	1		461.80
			1	461.80
			1	461.80
12/05/2025	08:42:27.712	16		462.25
			16	462.25
			16	462.25
12/05/2025	08:42:21.774	15		462.20
			15	462.20
			15	462.20
12/05/2025	08:41:44.600	16		462.20
			16	462.20
			16	462.20
12/05/2025	08:41:41.473	16		462.20
			16	462.20
			16	462.20
12/05/2025	08:41:38.187	16		462.20
			16	462.20
			16	462.20
12/05/2025	08:41:10.551	2		462.20
			2	462.20
			2	462.20
12/05/2025	08:41:05.800	50		460.75
			40	460.75
			10	460.75
			50	460.75
12/05/2025	08:40:28.412	12		462.20
			10	462.20
			12	462.20
			2	462.20
12/05/2025	08:39:56.226	5		460.75
			5	460.75
			5	460.75
12/05/2025	08:39:06.302	100		462.20
			100	462.20
			5	462.20
			10	462.20
			85	462.20
12/05/2025	08:38:06.034	4		462.20
			4	462.20
			4	462.20
12/05/2025	08:37:39.951	6		462.20
			6	462.20
			6	462.20
12/05/2025	08:34:09.684	12		460.75
			2	460.75
			10	460.75
			12	460.75
12/05/2025	08:33:31.077	20		462.20
			20	462.20
			10	462.20
			10	462.20
12/05/2025	08:32:46.968	1		462.20
			1	462.20
			1	462.20
12/05/2025	08:32:14.433	200		461.20
			200	461.20
			200	461.20
12/05/2025	08:32:09.331	10		461.50
			10	461.50
			10	461.50
12/05/2025	08:32:01.234	100		461.25
			100	461.25
			100	461.25
12/05/2025	08:32:00.051	9		461.25
			9	461.25
			9	461.25
12/05/2025	08:31:52.759	20		461.50
			10	461.50
			20	461.50
			10	461.50
12/05/2025	08:31:34.594	110		461.25
			10	461.25
			110	461.25
			100	461.25
12/05/2025	08:30:58.593	10		462.35
			10	462.35
			10	462.35
12/05/2025	08:30:24.957	4		462.35
			4	462.35
			4	462.35
12/05/2025	08:29:58.927	21		462.35
			10	462.35
			21	462.35
			11	462.35
12/05/2025	08:28:57.562	122		461.25
			12	461.25
			100	461.25
			122	461.25
			10	461.25
12/05/2025	08:28:35.555	15		462.35
			15	462.35
			5	462.35
			10	462.35
12/05/2025	08:27:49.639	1		461.25
			1	461.25
			1	461.25
12/05/2025	08:27:28.242	10		462.35
			10	462.35
			10	462.35
12/05/2025	08:26:52.892	20		462.35
			20	462.35
			20	462.35
12/05/2025	08:26:39.128	1		462.35
			1	462.35
			1	462.35
12/05/2025	08:26:31.382	1		461.25
			1	461.25
			1	461.25
12/05/2025	08:25:55.778	11		462.35
			11	462.35
			11	462.35
12/05/2025	08:25:51.189	20		462.05
			20	462.05
			20	462.05
12/05/2025	08:25:48.339	25		462.30
			25	462.30
			25	462.30
12/05/2025	08:25:41.430	100		462.35
			10	462.35
			100	462.35
			90	462.35
12/05/2025	08:25:34.243	6		462.35
			6	462.35
			6	462.35
12/05/2025	08:25:06.004	22		462.35
			22	462.35
			22	462.35
12/05/2025	08:25:03.981	10		462.35
			10	462.35
			10	462.35
12/05/2025	08:24:19.666	6		462.35
			6	462.35
			6	462.35
12/05/2025	08:23:24.910	1		462.35
			1	462.35
			1	462.35
12/05/2025	08:23:09.749	4		462.35
			4	462.35
			4	462.35
12/05/2025	08:22:31.600	5		462.35
			5	462.35
			5	462.35
12/05/2025	08:22:06.553	5		462.35
			5	462.35
			5	462.35
12/05/2025	08:20:09.342	200		461.20
			200	461.20
			200	461.20
12/05/2025	08:20:03.552	100		461.25
			100	461.25
			100	461.25
12/05/2025	08:20:02.846	67		461.25
			2	461.25
			65	461.25
			67	461.25
12/05/2025	08:18:50.356	40		462.60
			40	462.60
			40	462.60
12/05/2025	08:18:43.774	5		462.60
			5	462.60
			5	462.60
12/05/2025	08:18:38.799	13		462.60
			10	462.60
			3	462.60
			13	462.60
12/05/2025	08:18:34.623	2		460.75
			2	460.75
			2	460.75
12/05/2025	08:18:01.179	5		462.60
			5	462.60
			5	462.60
12/05/2025	08:14:11.104	3		462.60
			3	462.60
			3	462.60
12/05/2025	08:14:06.930	4		462.60
			4	462.60
			4	462.60
12/05/2025	08:13:59.670	21		461.10
			21	461.10
			11	461.10
			10	461.10
12/05/2025	08:13:41.038	34		461.15
			22	461.15
			34	461.15
			12	461.15
12/05/2025	08:13:21.073	1		462.60
			1	462.60
			1	462.60
12/05/2025	08:11:50.243	50		462.60
			50	462.60
			40	462.60
			10	462.60
12/05/2025	08:07:43.055	15		461.50
			10	461.50
			5	461.50
			15	461.50
12/05/2025	08:07:28.292	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:07:16.258	3		462.45
			3	462.45
			3	462.45
12/05/2025	08:07:16.168	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:07:15.387	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:07:12.738	70		462.35
			1	462.35
			69	462.35
			70	462.35
12/05/2025	08:06:31.221	12		461.50
			12	461.50
			12	461.50
12/05/2025	08:06:19.208	1		462.45
			1	462.45
			1	462.45
12/05/2025	08:06:04.047	4		461.45
			4	461.45
			4	461.45
12/05/2025	08:06:01.131	14		461.45
			14	461.45
			10	461.45
			4	461.45
12/05/2025	08:05:57.263	14		461.50
			14	461.50
			14	461.50
12/05/2025	08:05:56.534	14		461.50
			14	461.50
			14	461.50
12/05/2025	08:05:56.132	5		462.45
			5	462.45
			1	462.45
			1	462.45
			3	462.45
12/05/2025	08:05:41.236	14		461.50
			14	461.50
			14	461.50
12/05/2025	08:05:38.096	20		461.80
			20	461.80
			1	461.80
			19	461.80
12/05/2025	08:05:32.682	14		461.50
			14	461.50
			14	461.50
12/05/2025	08:05:07.154	35		461.45
			35	461.45
			35	461.45
12/05/2025	08:05:04.413	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:05:03.709	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:05:03.002	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:04:53.845	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:04:53.165	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:04:50.930	10		461.50
			10	461.50
			10	461.50
12/05/2025	08:04:47.500	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:46.694	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:45.987	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:45.182	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:44.376	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:43.571	11		461.55
			11	461.55
			11	461.55
12/05/2025	08:04:29.386	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:04:28.950	2		462.75
			2	462.75
			2	462.75
12/05/2025	08:04:27.190	100		462.40
			100	462.40
			75	462.40
			25	462.40
12/05/2025	08:04:04.030	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:04:03.224	35		461.50
			35	461.50
			35	461.50
12/05/2025	08:03:30.475	40		462.00
			40	462.00
			40	462.00
12/05/2025	08:03:16.516	22		462.35
			5	462.35
			17	462.35
			22	462.35
12/05/2025	08:02:12.481	25		462.35
			25	462.35
			25	462.35
12/05/2025	08:01:41.666	1		461.05
			1	461.05
			1	461.05
12/05/2025	08:01:19.180	4		462.35
			4	462.35
			4	462.35
12/05/2025	08:01:09.189	3		461.05
			3	461.05
			3	461.05
12/05/2025	08:00:37.383	2		462.35
			2	462.35
			2	462.35
12/05/2025	07:59:45.011	6		462.35
			6	462.35
			6	462.35
12/05/2025	07:58:35.585	13		461.05
			3	461.05
			13	461.05
			10	461.05
12/05/2025	07:57:07.406	50		462.35
			50	462.35
			50	462.35
12/05/2025	07:55:09.565	14		462.35
			14	462.35
			14	462.35
12/05/2025	07:50:48.702	2		461.05
			2	461.05
			2	461.05
12/05/2025	07:50:26.403	100		461.50
			100	461.50
			100	461.50
12/05/2025	07:50:24.732	200		461.90
			200	461.90
			200	461.90
12/05/2025	07:50:14.495	200		462.30
			150	462.30
			50	462.30
			200	462.30
12/05/2025	07:50:08.626	100		462.25
			100	462.25
			100	462.25
12/05/2025	07:49:46.192	62		460.70
			62	460.70
			52	460.70
			10	460.70
12/05/2025	07:49:13.067	100		462.25
			100	462.25
			40	462.25
			20	462.25
			40	462.25
12/05/2025	07:49:00.300	2		462.25
			2	462.25
			2	462.25
12/05/2025	07:48:53.439	100		462.00
			100	462.00
			100	462.00
12/05/2025	07:48:37.999	4		462.25
			4	462.25
			4	462.25
12/05/2025	07:47:11.105	7		462.25
			7	462.25
			7	462.25
12/05/2025	07:46:02.887	17		462.25
			17	462.25
			17	462.25
12/05/2025	07:44:14.338	2		462.25
			2	462.25
			2	462.25
12/05/2025	07:42:27.141	20		461.45
			20	461.45
			20	461.45
12/05/2025	07:42:22.293	11		462.25
			11	462.25
			11	462.25
12/05/2025	07:39:45.234	58		461.50
			40	461.50
			8	461.50
			8	461.50
			10	461.50
			50	461.50
12/05/2025	07:36:18.154	101		461.45
			101	461.45
			91	461.45
			10	461.45
12/05/2025	07:34:25.616	10		461.00
			6	461.00
			10	461.00
			4	461.00
12/05/2025	07:34:12.614	30		462.25
			22	462.25
			30	462.25
			8	462.25
12/05/2025	07:33:12.932	12		460.70
			12	460.70
			12	460.70
12/05/2025	07:32:13.029	3		460.85
			3	460.85
			3	460.85
12/05/2025	07:30:36.828	1		460.70
			1	460.70
			1	460.70
12/05/2025	07:30:36.805	1		460.70
			1	460.70
			1	460.70
12/05/2025	07:30:04.455	406		460.70
			32	460.70
			10	460.70
			10	460.70
			20	460.70
			102	460.70
			9	460.70
			20	460.70
			1	460.70
			2	460.70
			1	460.70
			3	460.70
			4	460.70
			1	460.70
			16	460.70
			7	460.70
			3	460.70
			2	460.70
			5	460.70
			10	460.70
			11	460.70
			10	460.70
			25	460.70
			5	460.70
			2	460.70
			1	460.70
			20	460.70
			20	460.70
			5	460.70
			1	460.70
			2	460.70
			2	460.70
			11	460.70
			6	460.70
			40	460.70
			11	460.70
			1	460.70
			2	460.70
			22	460.70
			3	460.70
			9	460.70
			5	460.70
			34	460.70
			5	460.70
			9	460.70
			20	460.70
			30	460.70
			15	460.70
			20	460.70
			22	460.70
			3	460.70
			101	460.70
			1	460.70
			3	460.70
			4	460.70
			5	460.70
			22	460.70
			25	460.70
			1	460.70
			10	460.70
			5	460.70
			5	460.70

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: 1 570.00
Ask: 0.00
Volume: 75 204
-7.43%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:09:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice