Tradegate Exchange

Berkshire Hathaway Inc.

817

705

398.05

Date	Time	Volume	Order Volume	Price
07/08/2025	19:32:42.459	9		398.05
			9	398.05
			9	398.05
07/08/2025	19:29:58.324	26		398.35
			26	398.35
			26	398.35
07/08/2025	19:28:39.765	8		398.45
			8	398.45
			8	398.45
07/08/2025	19:25:27.918	1		398.40
			1	398.40
			1	398.40
07/08/2025	19:24:35.874	2		397.85
			2	397.85
			2	397.85
07/08/2025	19:22:27.806	3		398.70
			3	398.70
			3	398.70
07/08/2025	19:21:45.960	1		398.85
			1	398.85
			1	398.85
07/08/2025	19:20:15.952	2		397.90
			2	397.90
			2	397.90
07/08/2025	19:20:01.503	2		398.70
			2	398.70
			2	398.70
07/08/2025	19:17:14.610	5		398.95
			5	398.95
			5	398.95
07/08/2025	19:16:23.648	50		398.60
			50	398.60
			50	398.60
07/08/2025	19:16:19.661	40		398.55
			40	398.55
			40	398.55
07/08/2025	19:16:17.628	40		398.55
			40	398.55
			40	398.55
07/08/2025	19:11:52.786	15		398.00
			15	398.00
			15	398.00
07/08/2025	19:09:53.526	3		398.55
			3	398.55
			3	398.55
07/08/2025	19:08:44.216	41		398.80
			41	398.80
			33	398.80
			8	398.80
07/08/2025	19:08:40.207	13		398.65
			13	398.65
			13	398.65
07/08/2025	19:08:40.015	13		398.65
			13	398.65
			13	398.65
07/08/2025	19:08:38.095	13		398.65
			13	398.65
			13	398.65
07/08/2025	19:06:29.311	4		397.85
			4	397.85
			4	397.85
07/08/2025	19:02:35.296	25		398.50
			25	398.50
			25	398.50
07/08/2025	19:00:35.590	2		397.90
			2	397.90
			2	397.90
07/08/2025	18:59:13.371	4		398.65
			4	398.65
			4	398.65
07/08/2025	18:58:17.355	7		397.95
			7	397.95
			7	397.95
07/08/2025	18:57:07.985	20		398.50
			20	398.50
			20	398.50
07/08/2025	18:57:02.309	120		398.50
			120	398.50
			120	398.50
07/08/2025	18:55:53.661	1		398.40
			1	398.40
			1	398.40
07/08/2025	18:54:56.603	5		397.65
			5	397.65
			5	397.65
07/08/2025	18:54:31.624	3		397.70
			3	397.70
			3	397.70
07/08/2025	18:54:24.491	33		397.70
			33	397.70
			33	397.70
07/08/2025	18:49:17.024	4		398.10
			4	398.10
			4	398.10
07/08/2025	18:46:15.088	60		397.25
			60	397.25
			57	397.25
			3	397.25
07/08/2025	18:45:43.989	25		398.00
			25	398.00
			25	398.00
07/08/2025	18:41:24.918	5		398.05
			5	398.05
			5	398.05
07/08/2025	18:40:55.689	50		398.10
			50	398.10
			50	398.10
07/08/2025	18:40:49.761	10		398.10
			10	398.10
			10	398.10
07/08/2025	18:37:15.772	5		398.05
			5	398.05
			5	398.05
07/08/2025	18:36:19.936	13		397.25
			13	397.25
			13	397.25
07/08/2025	18:34:48.948	3		397.25
			3	397.25
			3	397.25
07/08/2025	18:34:21.439	23		397.20
			23	397.20
			23	397.20
07/08/2025	18:34:15.529	1		398.00
			1	398.00
			1	398.00
07/08/2025	18:33:38.975	5		397.05
			5	397.05
			5	397.05
07/08/2025	18:32:31.871	19		397.00
			19	397.00
			19	397.00
07/08/2025	18:31:07.370	47		397.65
			47	397.65
			47	397.65
07/08/2025	18:29:32.141	15		396.85
			15	396.85
			15	396.85
07/08/2025	18:28:47.680	3		397.50
			3	397.50
			3	397.50
07/08/2025	18:27:57.136	22		396.70
			22	396.70
			22	396.70
07/08/2025	18:26:29.944	1		397.30
			1	397.30
			1	397.30
07/08/2025	18:25:13.564	100		396.40
			100	396.40
			100	396.40
07/08/2025	18:24:48.147	20		396.20
			20	396.20
			20	396.20
07/08/2025	18:24:48.068	36		396.20
			20	396.20
			16	396.20
			31	396.20
			5	396.20
07/08/2025	18:24:29.112	8		396.45
			8	396.45
			8	396.45
07/08/2025	18:24:29.068	11		396.45
			11	396.45
			11	396.45
07/08/2025	18:24:29.020	13		396.45
			13	396.45
			13	396.45
07/08/2025	18:24:28.956	13		396.45
			13	396.45
			13	396.45
07/08/2025	18:24:28.871	13		396.45
			13	396.45
			13	396.45
07/08/2025	18:24:28.582	59		397.00
			8	397.00
			59	397.00
			1	397.00
			3	397.00
			12	397.00
			10	397.00
			20	397.00
			5	397.00
07/08/2025	18:24:23.605	2		397.05
			2	397.05
			2	397.05
07/08/2025	18:22:42.186	132		397.40
			132	397.40
			132	397.40
07/08/2025	18:22:42.095	25		397.05
			2	397.05
			3	397.05
			20	397.05
			25	397.05
07/08/2025	18:20:56.896	3		397.65
			3	397.65
			3	397.65
07/08/2025	18:20:49.233	60		397.15
			60	397.15
			60	397.15
07/08/2025	18:19:05.814	6		398.00
			6	398.00
			6	398.00
07/08/2025	18:17:06.160	10		398.15
			10	398.15
			10	398.15
07/08/2025	18:15:32.857	1		398.15
			1	398.15
			1	398.15
07/08/2025	18:13:15.969	50		398.45
			50	398.45
			50	398.45
07/08/2025	18:12:52.651	12		397.70
			12	397.70
			12	397.70
07/08/2025	18:11:51.789	25		398.45
			25	398.45
			25	398.45
07/08/2025	18:11:36.717	6		397.70
			6	397.70
			6	397.70
07/08/2025	18:10:53.623	1		398.10
			1	398.10
			1	398.10
07/08/2025	18:10:35.250	4		398.10
			4	398.10
			4	398.10
07/08/2025	18:10:30.577	10		398.10
			10	398.10
			10	398.10
07/08/2025	18:10:08.886	2		397.45
			2	397.45
			2	397.45
07/08/2025	18:06:41.796	80		397.10
			80	397.10
			80	397.10
07/08/2025	18:05:36.379	5		397.75
			5	397.75
			5	397.75
07/08/2025	18:05:15.860	2		397.80
			2	397.80
			2	397.80
07/08/2025	18:05:03.847	3		397.80
			3	397.80
			3	397.80
07/08/2025	18:05:02.893	3		397.45
			3	397.45
			3	397.45
07/08/2025	18:04:18.621	3		397.10
			3	397.10
			3	397.10
07/08/2025	18:03:57.491	1		397.70
			1	397.70
			1	397.70
07/08/2025	18:03:39.835	3		397.70
			3	397.70
			3	397.70
07/08/2025	18:03:03.485	30		397.10
			30	397.10
			30	397.10
07/08/2025	18:03:02.441	13		397.10
			13	397.10
			13	397.10
07/08/2025	18:01:54.741	10		398.00
			10	398.00
			10	398.00
07/08/2025	18:00:52.409	5		398.00
			5	398.00
			5	398.00
07/08/2025	17:57:27.843	9		397.50
			9	397.50
			9	397.50
07/08/2025	17:54:47.553	30		397.65
			30	397.65
			30	397.65
07/08/2025	17:54:00.342	2		398.40
			2	398.40
			2	398.40
07/08/2025	17:53:38.737	3		398.50
			3	398.50
			3	398.50
07/08/2025	17:51:57.198	1		398.30
			1	398.30
			1	398.30
07/08/2025	17:51:09.847	11		397.60
			11	397.60
			1	397.60
			10	397.60
07/08/2025	17:49:46.487	6		398.20
			6	398.20
			6	398.20
07/08/2025	17:49:39.287	4		397.40
			4	397.40
			4	397.40
07/08/2025	17:48:41.652	100		398.25
			100	398.25
			100	398.25
07/08/2025	17:48:08.280	10		398.35
			10	398.35
			10	398.35
07/08/2025	17:48:04.020	4		397.50
			4	397.50
			4	397.50
07/08/2025	17:47:52.477	194		397.50
			194	397.50
			194	397.50
07/08/2025	17:47:13.848	100		397.60
			100	397.60
			100	397.60
07/08/2025	17:46:47.078	100		397.60
			100	397.60
			100	397.60
07/08/2025	17:45:28.904	48		397.90
			48	397.90
			1	397.90
			37	397.90
			10	397.90
07/08/2025	17:45:23.385	13		398.05
			13	398.05
			13	398.05
07/08/2025	17:45:22.098	13		398.05
			13	398.05
			13	398.05
07/08/2025	17:45:21.901	13		398.05
			13	398.05
			13	398.05
07/08/2025	17:45:18.521	13		398.05
			13	398.05
			13	398.05
07/08/2025	17:43:25.433	100		398.00
			100	398.00
			100	398.00
07/08/2025	17:43:15.982	2		398.65
			2	398.65
			2	398.65
07/08/2025	17:42:06.968	5		398.65
			5	398.65
			5	398.65
07/08/2025	17:40:45.923	3		398.65
			3	398.65
			3	398.65
07/08/2025	17:38:54.900	1		398.65
			1	398.65
			1	398.65
07/08/2025	17:38:03.956	5		398.00
			5	398.00
			5	398.00
07/08/2025	17:37:33.852	4		398.65
			4	398.65
			4	398.65
07/08/2025	17:36:08.493	2		398.35
			2	398.35
			2	398.35
07/08/2025	17:36:05.157	13		397.95
			13	397.95
			13	397.95
07/08/2025	17:35:14.722	4		397.95
			4	397.95
			4	397.95
07/08/2025	17:35:02.324	18		397.35
			18	397.35
			18	397.35
07/08/2025	17:35:02.208	88		397.35
			88	397.35
			10	397.35
			78	397.35
07/08/2025	17:34:56.323	13		397.55
			13	397.55
			13	397.55
07/08/2025	17:34:54.398	13		397.55
			13	397.55
			13	397.55
07/08/2025	17:34:52.547	13		397.55
			13	397.55
			13	397.55
07/08/2025	17:34:04.244	4		398.30
			4	398.30
			4	398.30
07/08/2025	17:33:31.494	2		397.55
			2	397.55
			2	397.55
07/08/2025	17:33:29.510	13		397.55
			13	397.55
			13	397.55
07/08/2025	17:32:47.725	37		397.55
			37	397.55
			37	397.55
07/08/2025	17:32:39.389	13		397.55
			13	397.55
			13	397.55
07/08/2025	17:30:27.608	65		398.00
			65	398.00
			65	398.00
07/08/2025	17:29:36.910	4		398.25
			4	398.25
			4	398.25
07/08/2025	17:29:17.918	3		398.05
			3	398.05
			3	398.05
07/08/2025	17:28:48.670	3		398.30
			3	398.30
			3	398.30
07/08/2025	17:28:46.718	1		398.30
			1	398.30
			1	398.30
07/08/2025	17:26:59.303	15		398.05
			15	398.05
			15	398.05
07/08/2025	17:25:47.530	25		398.85
			25	398.85
			25	398.85
07/08/2025	17:23:15.844	1		398.75
			1	398.75
			1	398.75
07/08/2025	17:21:32.556	10		398.55
			10	398.55
			10	398.55
07/08/2025	17:19:44.061	1		398.55
			1	398.55
			1	398.55
07/08/2025	17:19:41.207	1		398.55
			1	398.55
			1	398.55
07/08/2025	17:19:27.144	35		398.65
			35	398.65
			35	398.65
07/08/2025	17:19:18.455	10		398.25
			10	398.25
			10	398.25
07/08/2025	17:19:12.777	25		398.60
			25	398.60
			25	398.60
07/08/2025	17:18:50.313	6		398.20
			6	398.20
			6	398.20
07/08/2025	17:18:06.967	5		398.75
			5	398.75
			5	398.75
07/08/2025	17:17:54.107	10		398.55
			10	398.55
			10	398.55
07/08/2025	17:17:28.540	2		398.55
			2	398.55
			2	398.55
07/08/2025	17:17:17.426	12		398.15
			12	398.15
			12	398.15
07/08/2025	17:17:13.749	120		398.50
			120	398.50
			120	398.50
07/08/2025	17:17:02.782	7		398.60
			7	398.60
			7	398.60
07/08/2025	17:16:20.694	1		398.10
			1	398.10
			1	398.10
07/08/2025	17:16:02.426	50		398.00
			50	398.00
			50	398.00
07/08/2025	17:15:56.469	10		398.35
			10	398.35
			10	398.35
07/08/2025	17:15:43.315	3		397.90
			3	397.90
			3	397.90
07/08/2025	17:15:35.413	10		397.95
			10	397.95
			10	397.95
07/08/2025	17:15:35.291	61		398.00
			25	398.00
			10	398.00
			10	398.00
			10	398.00
			3	398.00
			2	398.00
			1	398.00
			61	398.00
07/08/2025	17:15:03.921	1		398.15
			1	398.15
			1	398.15
07/08/2025	17:14:46.325	20		398.10
			20	398.10
			20	398.10
07/08/2025	17:14:34.288	12		398.50
			12	398.50
			2	398.50
			10	398.50
07/08/2025	17:14:32.744	20		398.60
			20	398.60
			20	398.60
07/08/2025	17:14:32.688	20		398.65
			20	398.65
			20	398.65
07/08/2025	17:14:31.883	5		398.85
			5	398.85
			5	398.85
07/08/2025	17:14:31.345	5		399.00
			5	399.00
			5	399.00
07/08/2025	17:14:26.282	500		399.00
			500	399.00
			500	399.00
07/08/2025	17:13:53.450	25		399.30
			25	399.30
			25	399.30
07/08/2025	17:13:21.090	4		399.40
			4	399.40
			4	399.40
07/08/2025	17:13:12.721	19		399.40
			19	399.40
			19	399.40
07/08/2025	17:12:27.237	4		399.55
			4	399.55
			4	399.55
07/08/2025	17:11:33.007	1		399.30
			1	399.30
			1	399.30
07/08/2025	17:10:18.131	3		399.05
			3	399.05
			3	399.05
07/08/2025	17:09:57.822	1		399.25
			1	399.25
			1	399.25
07/08/2025	17:09:54.927	3		399.05
			3	399.05
			3	399.05
07/08/2025	17:09:05.789	5		399.35
			5	399.35
			5	399.35
07/08/2025	17:08:05.987	7		399.15
			7	399.15
			7	399.15
07/08/2025	17:07:04.987	5		399.50
			5	399.50
			5	399.50
07/08/2025	17:06:29.180	35		399.05
			35	399.05
			35	399.05
07/08/2025	17:03:31.356	3		399.50
			3	399.50
			3	399.50
07/08/2025	17:03:11.316	1		399.50
			1	399.50
			1	399.50
07/08/2025	17:02:45.775	3		399.30
			3	399.30
			3	399.30
07/08/2025	17:00:56.733	50		399.40
			50	399.40
			50	399.40
07/08/2025	17:00:53.820	43		399.10
			43	399.10
			43	399.10
07/08/2025	17:00:21.795	35		399.05
			35	399.05
			35	399.05
07/08/2025	16:59:46.538	3		399.05
			3	399.05
			3	399.05
07/08/2025	16:59:28.005	2		399.35
			2	399.35
			2	399.35
07/08/2025	16:58:35.882	62		399.25
			50	399.25
			12	399.25
			62	399.25
07/08/2025	16:57:54.662	20		399.05
			20	399.05
			20	399.05
07/08/2025	16:57:05.955	6		398.75
			3	398.75
			3	398.75
			6	398.75
07/08/2025	16:56:19.611	80		399.00
			70	399.00
			10	399.00
			80	399.00
07/08/2025	16:56:04.378	50		398.95
			10	398.95
			3	398.95
			50	398.95
			33	398.95
			4	398.95
07/08/2025	16:55:59.565	3		399.20
			3	399.20
			3	399.20
07/08/2025	16:55:41.801	1		399.15
			1	399.15
			1	399.15
07/08/2025	16:55:18.833	3		399.10
			3	399.10
			3	399.10
07/08/2025	16:54:48.355	3		399.15
			3	399.15
			3	399.15
07/08/2025	16:54:40.207	1		399.65
			1	399.65
			1	399.65
07/08/2025	16:54:37.578	3		399.60
			3	399.60
			3	399.60
07/08/2025	16:54:15.743	4		399.45
			4	399.45
			4	399.45
07/08/2025	16:54:14.881	63		399.50
			63	399.50
			63	399.50
07/08/2025	16:53:14.164	8		399.65
			8	399.65
			8	399.65
07/08/2025	16:52:46.631	96		400.00
			5	400.00
			15	400.00
			96	400.00
			18	400.00
			10	400.00
			13	400.00
			10	400.00
			13	400.00
			5	400.00
			2	400.00
			5	400.00
07/08/2025	16:52:45.866	49		400.10
			49	400.10
			49	400.10
07/08/2025	16:51:11.881	5		400.20
			5	400.20
			5	400.20
07/08/2025	16:50:25.191	2		400.30
			2	400.30
			2	400.30
07/08/2025	16:48:46.414	10		400.05
			10	400.05
			10	400.05
07/08/2025	16:48:45.866	1		400.05
			1	400.05
			1	400.05
07/08/2025	16:47:55.788	21		400.15
			21	400.15
			21	400.15
07/08/2025	16:47:37.472	10		400.60
			10	400.60
			10	400.60
07/08/2025	16:47:15.800	16		400.15
			16	400.15
			16	400.15
07/08/2025	16:46:48.704	25		400.00
			12	400.00
			2	400.00
			13	400.00
			5	400.00
			4	400.00
			14	400.00
07/08/2025	16:46:48.650	5		400.00
			3	400.00
			2	400.00
			5	400.00
07/08/2025	16:46:28.926	1		400.45
			1	400.45
			1	400.45
07/08/2025	16:46:21.602	2		400.30
			2	400.30
			2	400.30
07/08/2025	16:46:20.871	60		400.60
			60	400.60
			60	400.60
07/08/2025	16:46:12.679	2		400.40
			2	400.40
			2	400.40
07/08/2025	16:44:07.705	42		400.80
			42	400.80
			42	400.80
07/08/2025	16:41:29.079	20		400.70
			20	400.70
			20	400.70
07/08/2025	16:41:21.795	5		401.05
			5	401.05
			5	401.05
07/08/2025	16:41:19.160	10		401.05
			10	401.05
			10	401.05
07/08/2025	16:40:48.806	62		400.75
			62	400.75
			62	400.75
07/08/2025	16:40:44.433	2		400.70
			2	400.70
			2	400.70
07/08/2025	16:39:36.933	20		400.65
			20	400.65
			20	400.65
07/08/2025	16:36:45.776	10		400.55
			10	400.55
			10	400.55
07/08/2025	16:36:30.454	2		400.40
			2	400.40
			2	400.40
07/08/2025	16:34:35.139	3		400.90
			3	400.90
			3	400.90
07/08/2025	16:33:53.262	20		400.45
			20	400.45
			20	400.45
07/08/2025	16:33:51.012	9		400.85
			9	400.85
			9	400.85
07/08/2025	16:33:22.855	5		400.50
			5	400.50
			5	400.50
07/08/2025	16:33:22.780	20		400.50
			20	400.50
			20	400.50
07/08/2025	16:33:04.257	17		400.90
			17	400.90
			17	400.90
07/08/2025	16:32:43.291	5		401.15
			5	401.15
			5	401.15
07/08/2025	16:32:26.437	1		400.70
			1	400.70
			1	400.70
07/08/2025	16:32:17.218	19		400.70
			19	400.70
			19	400.70
07/08/2025	16:32:00.834	13		400.60
			13	400.60
			13	400.60
07/08/2025	16:31:45.995	15		400.80
			15	400.80
			15	400.80
07/08/2025	16:31:32.824	99		401.25
			99	401.25
			99	401.25
07/08/2025	16:31:28.395	15		400.90
			15	400.90
			15	400.90
07/08/2025	16:30:36.718	3		401.30
			3	401.30
			3	401.30
07/08/2025	16:29:56.855	44		401.20
			44	401.20
			44	401.20
07/08/2025	16:28:58.292	12		401.30
			12	401.30
			1	401.30
			11	401.30
07/08/2025	16:26:16.616	30		401.50
			30	401.50
			30	401.50
07/08/2025	16:25:24.251	30		401.90
			30	401.90
			30	401.90
07/08/2025	16:22:21.143	38		401.50
			38	401.50
			38	401.50
07/08/2025	16:21:22.678	125		401.30
			125	401.30
			125	401.30
07/08/2025	16:21:06.283	3		400.85
			3	400.85
			3	400.85
07/08/2025	16:19:42.346	50		401.65
			50	401.65
			50	401.65
07/08/2025	16:19:09.472	4		401.45
			4	401.45
			4	401.45
07/08/2025	16:18:49.421	1		400.85
			1	400.85
			1	400.85
07/08/2025	16:17:28.167	1		400.85
			1	400.85
			1	400.85
07/08/2025	16:16:48.332	6		401.20
			6	401.20
			6	401.20
07/08/2025	16:14:39.048	5		400.55
			5	400.55
			5	400.55
07/08/2025	16:14:39.003	29		401.00
			25	401.00
			4	401.00
			29	401.00
07/08/2025	16:14:24.950	8		401.20
			8	401.20
			8	401.20
07/08/2025	16:14:24.568	12		401.20
			12	401.20
			12	401.20
07/08/2025	16:14:21.469	12		401.20
			12	401.20
			12	401.20
07/08/2025	16:14:14.177	12		401.25
			12	401.25
			12	401.25
07/08/2025	16:13:49.923	2		401.30
			2	401.30
			2	401.30
07/08/2025	16:13:31.303	40		401.10
			40	401.10
			40	401.10
07/08/2025	16:13:21.601	5		401.20
			5	401.20
			5	401.20
07/08/2025	16:13:19.857	5		401.05
			3	401.05
			2	401.05
			5	401.05
07/08/2025	16:13:00.430	5		401.40
			5	401.40
			5	401.40
07/08/2025	16:12:59.652	5		401.50
			5	401.50
			5	401.50
07/08/2025	16:12:56.427	1		401.55
			1	401.55
			1	401.55
07/08/2025	16:12:29.100	3		401.80
			3	401.80
			3	401.80
07/08/2025	16:11:15.914	2		401.80
			2	401.80
			2	401.80
07/08/2025	16:10:59.493	6		401.85
			6	401.85
			6	401.85
07/08/2025	16:10:53.634	2		402.10
			2	402.10
			2	402.10
07/08/2025	16:09:15.426	104		402.00
			104	402.00
			4	402.00
			100	402.00
07/08/2025	16:07:27.954	10		402.05
			10	402.05
			10	402.05
07/08/2025	16:05:18.436	7		402.15
			7	402.15
			7	402.15
07/08/2025	16:02:51.800	3		401.85
			3	401.85
			3	401.85
07/08/2025	16:01:32.547	8		402.05
			8	402.05
			8	402.05
07/08/2025	16:00:52.651	2		402.40
			2	402.40
			2	402.40
07/08/2025	16:00:30.036	10		402.90
			10	402.90
			10	402.90
07/08/2025	16:00:17.997	2		403.00
			2	403.00
			2	403.00
07/08/2025	16:00:05.179	1		403.25
			1	403.25
			1	403.25
07/08/2025	15:59:08.280	2		403.15
			2	403.15
			2	403.15
07/08/2025	15:58:40.343	210		403.05
			210	403.05
			210	403.05
07/08/2025	15:58:30.388	13		403.05
			13	403.05
			13	403.05
07/08/2025	15:56:58.977	5		403.45
			5	403.45
			5	403.45
07/08/2025	15:56:06.686	117		403.10
			117	403.10
			117	403.10
07/08/2025	15:55:33.861	2		403.00
			2	403.00
			2	403.00
07/08/2025	15:54:55.018	4		402.80
			4	402.80
			4	402.80
07/08/2025	15:53:33.396	20		403.30
			9	403.30
			20	403.30
			11	403.30
07/08/2025	15:50:37.602	50		404.00
			50	404.00
			50	404.00
07/08/2025	15:47:59.957	150		404.00
			50	404.00
			100	404.00
			150	404.00
07/08/2025	15:47:28.327	50		404.50
			50	404.50
			50	404.50
07/08/2025	15:47:18.839	1		404.25
			1	404.25
			1	404.25
07/08/2025	15:46:45.310	3		404.95
			3	404.95
			3	404.95
07/08/2025	15:46:32.979	12		404.95
			12	404.95
			12	404.95
07/08/2025	15:43:46.946	150		405.00
			150	405.00
			150	405.00
07/08/2025	15:43:42.211	3		405.35
			3	405.35
			3	405.35
07/08/2025	15:42:17.191	3		405.50
			3	405.50
			3	405.50
07/08/2025	15:40:49.362	50		405.40
			50	405.40
			50	405.40
07/08/2025	15:39:31.212	1		405.00
			1	405.00
			1	405.00
07/08/2025	15:38:36.052	4		404.50
			4	404.50
			4	404.50
07/08/2025	15:38:30.337	13		404.95
			13	404.95
			13	404.95
07/08/2025	15:36:51.086	188		404.85
			188	404.85
			188	404.85
07/08/2025	15:36:21.652	500		404.75
			500	404.75
			500	404.75
07/08/2025	15:35:16.093	23		404.65
			23	404.65
			23	404.65
07/08/2025	15:34:46.871	24		405.45
			24	405.45
			24	405.45
07/08/2025	15:33:55.962	20		405.10
			20	405.10
			20	405.10
07/08/2025	15:31:27.823	80		402.50
			30	402.50
			80	402.50
			25	402.50
			25	402.50
07/08/2025	15:31:21.109	12		402.55
			12	402.55
			12	402.55
07/08/2025	15:31:09.002	40		402.95
			40	402.95
			40	402.95
07/08/2025	15:31:06.024	3		403.00
			3	403.00
			3	403.00
07/08/2025	15:31:00.361	13		403.05
			13	403.05
			11	403.05
			2	403.05
07/08/2025	15:30:59.013	1		403.40
			1	403.40
			1	403.40
07/08/2025	15:30:45.527	1		403.65
			1	403.65
			1	403.65
07/08/2025	15:30:31.440	8		403.55
			8	403.55
			3	403.55
			5	403.55
07/08/2025	15:27:04.462	13		403.75
			13	403.75
			13	403.75
07/08/2025	15:26:34.082	50		404.20
			50	404.20
			50	404.20
07/08/2025	15:25:13.895	10		403.80
			10	403.80
			10	403.80
07/08/2025	15:25:10.343	50		404.40
			50	404.40
			50	404.40
07/08/2025	15:23:16.575	25		404.45
			25	404.45
			25	404.45
07/08/2025	15:20:53.115	4		404.10
			4	404.10
			4	404.10
07/08/2025	15:20:32.478	13		404.10
			13	404.10
			13	404.10
07/08/2025	15:20:08.780	48		403.75
			48	403.75
			48	403.75
07/08/2025	15:19:53.948	13		403.75
			13	403.75
			13	403.75
07/08/2025	15:19:53.578	13		403.75
			13	403.75
			13	403.75
07/08/2025	15:19:41.002	13		403.75
			13	403.75
			13	403.75
07/08/2025	15:19:36.474	13		403.75
			13	403.75
			13	403.75
07/08/2025	15:16:56.571	4		403.75
			4	403.75
			4	403.75

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: 1 657.50
Ask: 1 663.50
Volume: 119 835
-5.94%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 19:33:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice