Tradegate Exchange

Berkshire Hathaway Inc.

446

408

404.00

Date	Time	Volume	Order Volume	Price
12/08/2025	17:02:04.578	3		404.00
			3	404.00
			3	404.00
12/08/2025	16:56:54.732	4		404.00
			4	404.00
			4	404.00
12/08/2025	16:55:44.704	5		404.35
			5	404.35
			5	404.35
12/08/2025	16:55:44.610	65		404.00
			60	404.00
			5	404.00
			65	404.00
12/08/2025	16:54:38.589	10		403.90
			10	403.90
			10	403.90
12/08/2025	16:53:47.124	1		403.95
			1	403.95
			1	403.95
12/08/2025	16:52:42.131	33		403.60
			33	403.60
			33	403.60
12/08/2025	16:49:34.797	4		403.85
			4	403.85
			4	403.85
12/08/2025	16:48:43.101	3		403.85
			3	403.85
			3	403.85
12/08/2025	16:47:09.208	5		403.85
			5	403.85
			5	403.85
12/08/2025	16:46:29.414	13		403.85
			13	403.85
			13	403.85
12/08/2025	16:46:22.373	30		403.60
			30	403.60
			30	403.60
12/08/2025	16:41:39.644	10		403.20
			10	403.20
			10	403.20
12/08/2025	16:40:15.591	24		402.95
			24	402.95
			24	402.95
12/08/2025	16:39:32.670	4		403.40
			4	403.40
			4	403.40
12/08/2025	16:38:58.204	40		402.50
			40	402.50
			40	402.50
12/08/2025	16:37:45.308	490		402.80
			490	402.80
			490	402.80
12/08/2025	16:37:22.350	124		402.95
			124	402.95
			124	402.95
12/08/2025	16:37:17.832	124		402.50
			124	402.50
			124	402.50
12/08/2025	16:37:16.704	124		402.45
			111	402.45
			124	402.45
			13	402.45
12/08/2025	16:37:03.672	13		402.55
			13	402.55
			13	402.55
12/08/2025	16:36:45.224	13		402.35
			13	402.35
			13	402.35
12/08/2025	16:35:54.711	2		402.65
			2	402.65
			2	402.65
12/08/2025	16:35:52.621	2		402.65
			2	402.65
			2	402.65
12/08/2025	16:35:12.280	25		402.70
			25	402.70
			25	402.70
12/08/2025	16:35:04.714	370		402.35
			370	402.35
			370	402.35
12/08/2025	16:34:38.530	500		402.40
			500	402.40
			500	402.40
12/08/2025	16:33:11.409	70		402.75
			70	402.75
			70	402.75
12/08/2025	16:32:51.418	5		402.65
			5	402.65
			5	402.65
12/08/2025	16:32:24.894	10		402.80
			10	402.80
			10	402.80
12/08/2025	16:31:48.427	30		402.85
			30	402.85
			30	402.85
12/08/2025	16:30:47.060	33		403.55
			33	403.55
			33	403.55
12/08/2025	16:29:38.479	1		403.55
			1	403.55
			1	403.55
12/08/2025	16:28:57.725	50		403.30
			50	403.30
			50	403.30
12/08/2025	16:28:56.806	136		403.25
			136	403.25
			136	403.25
12/08/2025	16:27:32.876	10		403.15
			10	403.15
			10	403.15
12/08/2025	16:25:40.865	4		403.65
			4	403.65
			4	403.65
12/08/2025	16:23:17.627	3		403.40
			3	403.40
			3	403.40
12/08/2025	16:22:29.903	26		402.95
			26	402.95
			26	402.95
12/08/2025	16:19:53.189	6		402.80
			6	402.80
			6	402.80
12/08/2025	16:19:52.293	39		403.15
			39	403.15
			39	403.15
12/08/2025	16:18:53.261	11		402.90
			11	402.90
			11	402.90
12/08/2025	16:17:38.452	1		402.95
			1	402.95
			1	402.95
12/08/2025	16:17:23.186	100		403.30
			100	403.30
			100	403.30
12/08/2025	16:16:11.641	1		403.15
			1	403.15
			1	403.15
12/08/2025	16:15:45.947	1		403.00
			1	403.00
			1	403.00
12/08/2025	16:14:37.533	4		402.90
			4	402.90
			4	402.90
12/08/2025	16:14:03.849	320		402.75
			320	402.75
			320	402.75
12/08/2025	16:13:53.735	250		402.75
			250	402.75
			250	402.75
12/08/2025	16:12:41.309	14		402.50
			14	402.50
			14	402.50
12/08/2025	16:08:51.058	15		402.20
			15	402.20
			15	402.20
12/08/2025	16:06:45.935	4		402.30
			4	402.30
			4	402.30
12/08/2025	16:06:11.748	10		401.85
			10	401.85
			10	401.85
12/08/2025	16:05:45.899	25		402.00
			25	402.00
			25	402.00
12/08/2025	16:03:26.513	20		402.10
			20	402.10
			20	402.10
12/08/2025	16:03:00.665	8		401.85
			8	401.85
			8	401.85
12/08/2025	16:00:43.375	1		400.95
			1	400.95
			1	400.95
12/08/2025	16:00:32.852	10		401.00
			10	401.00
			10	401.00
12/08/2025	16:00:08.755	200		400.65
			200	400.65
			200	400.65
12/08/2025	16:00:01.472	4		401.10
			4	401.10
			4	401.10
12/08/2025	16:00:01.383	25		400.75
			25	400.75
			25	400.75
12/08/2025	15:59:35.027	120		400.65
			120	400.65
			120	400.65
12/08/2025	15:55:42.308	150		400.30
			150	400.30
			150	400.30
12/08/2025	15:55:28.997	1		400.35
			1	400.35
			1	400.35
12/08/2025	15:52:28.240	10		400.15
			10	400.15
			10	400.15
12/08/2025	15:52:13.418	5		400.15
			5	400.15
			5	400.15
12/08/2025	15:51:05.222	5		400.10
			5	400.10
			5	400.10
12/08/2025	15:50:09.457	6		400.45
			6	400.45
			6	400.45
12/08/2025	15:49:18.163	60		400.55
			60	400.55
			60	400.55
12/08/2025	15:45:08.848	25		400.00
			25	400.00
			25	400.00
12/08/2025	15:44:37.578	20		400.50
			20	400.50
			20	400.50
12/08/2025	15:42:51.688	1		401.55
			1	401.55
			1	401.55
12/08/2025	15:41:34.218	70		401.60
			70	401.60
			70	401.60
12/08/2025	15:40:10.020	6		402.00
			6	402.00
			6	402.00
12/08/2025	15:37:32.860	37		402.35
			37	402.35
			37	402.35
12/08/2025	15:36:57.177	2		402.30
			2	402.30
			2	402.30
12/08/2025	15:36:15.344	1		402.85
			1	402.85
			1	402.85
12/08/2025	15:36:15.240	300		402.50
			300	402.50
			300	402.50
12/08/2025	15:36:08.055	5		402.35
			5	402.35
			5	402.35
12/08/2025	15:35:53.789	300		402.45
			300	402.45
			300	402.45
12/08/2025	15:35:34.642	100		402.30
			100	402.30
			100	402.30
12/08/2025	15:35:27.658	28		402.20
			28	402.20
			28	402.20
12/08/2025	15:35:16.690	1		402.10
			1	402.10
			1	402.10
12/08/2025	15:34:22.453	19		402.00
			19	402.00
			19	402.00
12/08/2025	15:34:12.324	100		401.75
			100	401.75
			100	401.75
12/08/2025	15:32:56.981	6		401.65
			6	401.65
			6	401.65
12/08/2025	15:32:45.019	4		400.95
			4	400.95
			4	400.95
12/08/2025	15:32:16.984	75		400.80
			75	400.80
			75	400.80
12/08/2025	15:29:35.241	3		400.75
			3	400.75
			3	400.75
12/08/2025	15:29:02.156	1		400.55
			1	400.55
			1	400.55
12/08/2025	15:27:49.024	3		400.40
			3	400.40
			3	400.40
12/08/2025	15:27:15.627	1		400.65
			1	400.65
			1	400.65
12/08/2025	15:26:11.220	10		400.70
			10	400.70
			10	400.70
12/08/2025	15:26:00.199	5		400.45
			5	400.45
			5	400.45
12/08/2025	15:25:12.904	1		400.70
			1	400.70
			1	400.70
12/08/2025	15:23:17.729	1		400.75
			1	400.75
			1	400.75
12/08/2025	15:22:14.678	12		400.50
			12	400.50
			12	400.50
12/08/2025	15:20:20.017	1		400.20
			1	400.20
			1	400.20
12/08/2025	15:19:25.929	2		400.15
			2	400.15
			2	400.15
12/08/2025	15:17:36.718	2		400.10
			2	400.10
			2	400.10
12/08/2025	15:15:00.853	40		400.30
			40	400.30
			40	400.30
12/08/2025	15:14:16.514	50		400.50
			50	400.50
			50	400.50
12/08/2025	15:12:12.809	3		400.25
			3	400.25
			3	400.25
12/08/2025	15:11:42.354	100		400.50
			100	400.50
			100	400.50
12/08/2025	15:11:33.252	100		400.50
			100	400.50
			100	400.50
12/08/2025	15:10:44.773	10		400.50
			10	400.50
			10	400.50
12/08/2025	15:09:05.515	4		400.60
			4	400.60
			4	400.60
12/08/2025	15:09:00.434	1		400.60
			1	400.60
			1	400.60
12/08/2025	15:06:51.895	1		400.80
			1	400.80
			1	400.80
12/08/2025	15:05:54.227	7		400.70
			7	400.70
			7	400.70
12/08/2025	15:05:26.056	8		400.75
			8	400.75
			8	400.75
12/08/2025	15:05:10.948	37		400.45
			37	400.45
			37	400.45
12/08/2025	15:05:08.708	13		400.45
			13	400.45
			13	400.45
12/08/2025	15:04:41.412	13		400.45
			13	400.45
			13	400.45
12/08/2025	15:04:40.982	2		400.40
			2	400.40
			2	400.40
12/08/2025	15:04:36.877	13		400.35
			13	400.35
			13	400.35
12/08/2025	15:01:15.143	85		400.40
			85	400.40
			85	400.40
12/08/2025	14:59:49.618	2		400.40
			2	400.40
			2	400.40
12/08/2025	14:54:33.408	7		400.05
			7	400.05
			7	400.05
12/08/2025	14:53:49.270	25		400.30
			25	400.30
			25	400.30
12/08/2025	14:53:38.568	2		400.50
			2	400.50
			2	400.50
12/08/2025	14:53:21.985	2		400.30
			2	400.30
			2	400.30
12/08/2025	14:52:14.177	5		400.35
			5	400.35
			5	400.35
12/08/2025	14:50:56.920	1		400.40
			1	400.40
			1	400.40
12/08/2025	14:49:42.239	25		400.00
			25	400.00
			25	400.00
12/08/2025	14:47:35.639	2		400.25
			2	400.25
			2	400.25
12/08/2025	14:47:29.432	13		400.30
			13	400.30
			13	400.30
12/08/2025	14:47:04.556	40		400.00
			40	400.00
			40	400.00
12/08/2025	14:45:07.978	5		400.00
			5	400.00
			5	400.00
12/08/2025	14:44:26.837	2		400.05
			2	400.05
			2	400.05
12/08/2025	14:36:32.783	50		400.35
			50	400.35
			50	400.35
12/08/2025	14:34:38.054	3		400.10
			3	400.10
			3	400.10
12/08/2025	14:32:00.849	7		399.90
			7	399.90
			7	399.90
12/08/2025	14:31:58.825	8		399.95
			8	399.95
			8	399.95
12/08/2025	14:31:56.896	53		400.00
			53	400.00
			53	400.00
12/08/2025	14:31:54.318	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:53.513	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:52.710	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:51.204	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:50.298	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:49.193	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:44.963	100		400.00
			2	400.00
			25	400.00
			2	400.00
			10	400.00
			3	400.00
			50	400.00
			7	400.00
			100	400.00
			1	400.00
12/08/2025	14:31:44.781	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:40.986	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:39.356	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:31:35.646	1		400.05
			1	400.05
			1	400.05
12/08/2025	14:30:51.088	1		400.45
			1	400.45
			1	400.45
12/08/2025	14:30:32.820	1		400.45
			1	400.45
			1	400.45
12/08/2025	14:30:06.610	10		400.50
			10	400.50
			10	400.50
12/08/2025	14:25:39.580	27		400.60
			27	400.60
			27	400.60
12/08/2025	14:25:21.648	3		400.55
			3	400.55
			3	400.55
12/08/2025	14:25:02.131	1		400.85
			1	400.85
			1	400.85
12/08/2025	14:18:55.633	16		400.75
			16	400.75
			16	400.75
12/08/2025	14:18:23.300	12		400.80
			12	400.80
			12	400.80
12/08/2025	14:18:21.015	5		400.60
			5	400.60
			5	400.60
12/08/2025	14:17:22.750	30		400.75
			30	400.75
			30	400.75
12/08/2025	14:17:04.105	100		400.65
			100	400.65
			100	400.65
12/08/2025	14:13:49.945	3		400.45
			3	400.45
			3	400.45
12/08/2025	14:11:39.343	5		400.65
			5	400.65
			5	400.65
12/08/2025	14:10:07.663	4		400.55
			4	400.55
			4	400.55
12/08/2025	14:09:17.262	30		400.50
			30	400.50
			30	400.50
12/08/2025	14:07:55.910	5		400.50
			5	400.50
			5	400.50
12/08/2025	14:07:19.588	2		400.40
			2	400.40
			2	400.40
12/08/2025	14:07:04.389	13		400.45
			13	400.45
			13	400.45
12/08/2025	14:03:20.972	8		400.65
			8	400.65
			8	400.65
12/08/2025	14:02:24.416	10		400.45
			10	400.45
			10	400.45
12/08/2025	14:01:46.322	4		400.50
			4	400.50
			4	400.50
12/08/2025	14:01:21.637	20		400.45
			20	400.45
			20	400.45
12/08/2025	13:58:46.603	25		400.50
			25	400.50
			25	400.50
12/08/2025	13:58:03.534	10		400.45
			10	400.45
			10	400.45
12/08/2025	13:57:56.440	13		400.45
			13	400.45
			13	400.45
12/08/2025	13:57:49.745	13		400.45
			13	400.45
			13	400.45
12/08/2025	13:57:47.495	13		400.45
			13	400.45
			13	400.45
12/08/2025	13:57:24.079	3		400.45
			3	400.45
			3	400.45
12/08/2025	13:56:08.634	5		400.45
			5	400.45
			5	400.45
12/08/2025	13:56:08.593	6		400.45
			6	400.45
			6	400.45
12/08/2025	13:54:39.352	5		400.80
			5	400.80
			5	400.80
12/08/2025	13:50:17.756	19		400.85
			19	400.85
			19	400.85
12/08/2025	13:47:23.881	1		400.80
			1	400.80
			1	400.80
12/08/2025	13:46:22.427	10		401.10
			10	401.10
			10	401.10
12/08/2025	13:46:16.212	3		401.10
			3	401.10
			3	401.10
12/08/2025	13:43:52.306	24		400.75
			24	400.75
			20	400.75
			4	400.75
12/08/2025	13:43:46.744	16		400.80
			13	400.80
			16	400.80
			3	400.80
12/08/2025	13:43:37.440	15		400.80
			15	400.80
			13	400.80
			2	400.80
12/08/2025	13:42:13.396	50		401.05
			50	401.05
			50	401.05
12/08/2025	13:42:01.676	6		400.80
			6	400.80
			6	400.80
12/08/2025	13:37:35.550	5		401.20
			5	401.20
			5	401.20
12/08/2025	13:37:08.794	3		400.85
			3	400.85
			3	400.85
12/08/2025	13:36:52.374	2		401.15
			2	401.15
			2	401.15
12/08/2025	13:36:06.237	12		400.80
			12	400.80
			12	400.80
12/08/2025	13:35:59.498	4		400.80
			4	400.80
			4	400.80
12/08/2025	13:35:51.841	2		401.10
			2	401.10
			2	401.10
12/08/2025	13:32:08.840	18		401.05
			18	401.05
			18	401.05
12/08/2025	13:30:42.920	2		400.70
			2	400.70
			2	400.70
12/08/2025	13:29:51.674	1		400.95
			1	400.95
			1	400.95
12/08/2025	13:23:51.713	20		400.85
			20	400.85
			20	400.85
12/08/2025	13:19:01.840	40		400.75
			40	400.75
			40	400.75
12/08/2025	13:18:27.711	10		400.95
			10	400.95
			10	400.95
12/08/2025	13:16:53.093	100		400.60
			100	400.60
			100	400.60
12/08/2025	13:14:05.953	18		400.55
			18	400.55
			18	400.55
12/08/2025	13:12:16.046	5		400.90
			5	400.90
			5	400.90
12/08/2025	13:10:17.681	2		400.70
			2	400.70
			2	400.70
12/08/2025	13:09:14.278	150		400.70
			150	400.70
			150	400.70
12/08/2025	13:07:49.041	6		401.00
			6	401.00
			6	401.00
12/08/2025	13:05:49.165	10		401.00
			10	401.00
			10	401.00
12/08/2025	12:53:45.865	50		400.95
			50	400.95
			50	400.95
12/08/2025	12:49:55.983	64		400.85
			64	400.85
			64	400.85
12/08/2025	12:47:47.825	82		400.85
			82	400.85
			82	400.85
12/08/2025	12:46:00.483	13		400.90
			13	400.90
			13	400.90
12/08/2025	12:45:31.844	5		401.10
			5	401.10
			5	401.10
12/08/2025	12:45:03.032	5		401.10
			5	401.10
			5	401.10
12/08/2025	12:41:31.151	2		401.10
			2	401.10
			2	401.10
12/08/2025	12:40:26.312	45		400.85
			45	400.85
			45	400.85
12/08/2025	12:39:12.877	10		400.80
			10	400.80
			10	400.80
12/08/2025	12:39:06.687	5		401.10
			5	401.10
			5	401.10
12/08/2025	12:38:57.191	1		401.10
			1	401.10
			1	401.10
12/08/2025	12:38:51.531	150		401.00
			150	401.00
			150	401.00
12/08/2025	12:38:29.600	1		401.00
			1	401.00
			1	401.00
12/08/2025	12:36:24.781	8		401.10
			8	401.10
			8	401.10
12/08/2025	12:36:21.008	30		401.10
			30	401.10
			30	401.10
12/08/2025	12:31:55.396	17		400.75
			17	400.75
			17	400.75
12/08/2025	12:27:07.139	36		400.75
			36	400.75
			36	400.75
12/08/2025	12:26:18.303	9		400.75
			9	400.75
			9	400.75
12/08/2025	12:25:45.515	5		401.00
			5	401.00
			5	401.00
12/08/2025	12:19:48.409	67		401.00
			5	401.00
			5	401.00
			3	401.00
			5	401.00
			67	401.00
			49	401.00
12/08/2025	12:19:40.574	13		401.10
			13	401.10
			13	401.10
12/08/2025	12:16:38.863	14		401.30
			14	401.30
			14	401.30
12/08/2025	12:14:21.163	1		401.30
			1	401.30
			1	401.30
12/08/2025	12:14:02.910	8		401.10
			8	401.10
			8	401.10
12/08/2025	12:11:00.783	36		401.35
			36	401.35
			36	401.35
12/08/2025	12:06:28.258	13		401.10
			13	401.10
			13	401.10
12/08/2025	12:05:38.130	10		401.10
			10	401.10
			10	401.10
12/08/2025	12:04:38.873	2		401.10
			2	401.10
			2	401.10
12/08/2025	11:59:54.576	8		401.25
			8	401.25
			8	401.25
12/08/2025	11:58:23.709	9		401.10
			9	401.10
			9	401.10
12/08/2025	11:58:09.195	13		401.15
			13	401.15
			13	401.15
12/08/2025	11:57:14.173	8		401.10
			8	401.10
			8	401.10
12/08/2025	11:55:04.321	10		401.35
			10	401.35
			10	401.35
12/08/2025	11:50:17.645	3		401.35
			3	401.35
			3	401.35
12/08/2025	11:49:29.369	5		401.25
			5	401.25
			5	401.25
12/08/2025	11:48:32.289	20		401.35
			20	401.35
			20	401.35
12/08/2025	11:47:39.565	4		401.30
			4	401.30
			4	401.30
12/08/2025	11:47:19.309	100		401.40
			30	401.40
			70	401.40
			100	401.40
12/08/2025	11:44:42.403	100		401.40
			100	401.40
			100	401.40
12/08/2025	11:44:13.787	15		401.30
			15	401.30
			15	401.30
12/08/2025	11:42:02.191	20		401.35
			20	401.35
			20	401.35
12/08/2025	11:38:28.364	20		401.35
			20	401.35
			20	401.35
12/08/2025	11:37:54.205	5		401.35
			5	401.35
			5	401.35
12/08/2025	11:36:57.945	3		401.35
			3	401.35
			3	401.35
12/08/2025	11:36:45.950	20		401.35
			20	401.35
			20	401.35
12/08/2025	11:34:23.078	4		401.30
			4	401.30
			4	401.30
12/08/2025	11:31:27.365	2		401.35
			2	401.35
			2	401.35
12/08/2025	11:29:26.991	9		401.10
			9	401.10
			9	401.10
12/08/2025	11:29:25.900	13		401.10
			13	401.10
			13	401.10
12/08/2025	11:29:18.671	13		401.10
			13	401.10
			13	401.10
12/08/2025	11:28:38.081	3		401.30
			3	401.30
			3	401.30
12/08/2025	11:27:26.271	1		401.05
			1	401.05
			1	401.05
12/08/2025	11:24:57.763	25		400.90
			25	400.90
			25	400.90
12/08/2025	11:24:35.968	4		401.25
			4	401.25
			4	401.25
12/08/2025	11:21:54.743	20		400.90
			20	400.90
			20	400.90
12/08/2025	11:21:06.503	1		401.25
			1	401.25
			1	401.25
12/08/2025	11:20:39.360	10		400.90
			10	400.90
			10	400.90
12/08/2025	11:20:38.424	1		401.25
			1	401.25
			1	401.25
12/08/2025	11:20:18.215	109		401.00
			89	401.00
			20	401.00
			104	401.00
			5	401.00
12/08/2025	11:20:08.444	20		400.95
			20	400.95
			20	400.95
12/08/2025	11:19:54.654	1		400.90
			1	400.90
			1	400.90
12/08/2025	11:19:15.396	7		400.90
			7	400.90
			7	400.90
12/08/2025	11:17:38.862	1		400.80
			1	400.80
			1	400.80
12/08/2025	11:17:08.283	10		400.90
			10	400.90
			10	400.90
12/08/2025	11:17:00.148	150		400.60
			150	400.60
			150	400.60
12/08/2025	11:16:40.090	12		400.90
			12	400.90
			12	400.90
12/08/2025	11:15:13.115	50		400.65
			50	400.65
			50	400.65
12/08/2025	11:14:19.481	3		400.75
			3	400.75
			3	400.75
12/08/2025	11:13:44.275	1		401.05
			1	401.05
			1	401.05
12/08/2025	11:12:59.902	1		400.75
			1	400.75
			1	400.75
12/08/2025	11:11:11.131	15		401.05
			15	401.05
			15	401.05
12/08/2025	11:10:17.368	24		401.15
			24	401.15
			24	401.15
12/08/2025	11:05:41.509	15		401.05
			15	401.05
			15	401.05
12/08/2025	11:05:25.282	25		400.75
			2	400.75
			23	400.75
			25	400.75
12/08/2025	11:04:47.374	1		401.05
			1	401.05
			1	401.05
12/08/2025	11:02:09.048	5		401.10
			5	401.10
			5	401.10
12/08/2025	11:00:44.036	1		400.65
			1	400.65
			1	400.65
12/08/2025	11:00:28.419	5		400.95
			5	400.95
			5	400.95
12/08/2025	11:00:09.447	11		401.00
			11	401.00
			11	401.00
12/08/2025	10:55:23.630	1		400.95
			1	400.95
			1	400.95
12/08/2025	10:53:55.956	30		400.65
			30	400.65
			30	400.65
12/08/2025	10:52:13.021	50		401.00
			50	401.00
			50	401.00
12/08/2025	10:51:23.481	10		400.95
			10	400.95
			10	400.95
12/08/2025	10:42:45.408	25		400.80
			25	400.80
			25	400.80
12/08/2025	10:42:34.003	5		401.15
			5	401.15
			5	401.15
12/08/2025	10:41:41.937	60		401.20
			60	401.20
			60	401.20
12/08/2025	10:39:29.867	2		401.15
			2	401.15
			2	401.15
12/08/2025	10:38:34.704	5		401.15
			5	401.15
			5	401.15
12/08/2025	10:37:40.163	10		400.80
			10	400.80
			10	400.80
12/08/2025	10:37:09.505	95		400.80
			95	400.80
			95	400.80
12/08/2025	10:33:48.351	3		400.80
			3	400.80
			3	400.80
12/08/2025	10:33:33.560	1		401.05
			1	401.05
			1	401.05
12/08/2025	10:32:23.960	1		401.05
			1	401.05
			1	401.05
12/08/2025	10:25:12.616	1		401.00
			1	401.00
			1	401.00
12/08/2025	10:24:41.960	17		400.65
			17	400.65
			17	400.65
12/08/2025	10:23:04.805	3		401.00
			3	401.00
			3	401.00
12/08/2025	10:22:15.723	3		401.00
			3	401.00
			3	401.00
12/08/2025	10:19:35.722	6		400.95
			6	400.95
			6	400.95
12/08/2025	10:17:42.440	20		401.05
			20	401.05
			20	401.05
12/08/2025	10:17:31.582	1		401.00
			1	401.00
			1	401.00
12/08/2025	10:17:30.975	4		401.00
			4	401.00
			4	401.00
12/08/2025	10:17:30.274	2		401.00
			2	401.00
			2	401.00
12/08/2025	10:17:16.323	3		401.00
			3	401.00
			3	401.00
12/08/2025	10:16:47.430	20		401.00
			20	401.00
			20	401.00
12/08/2025	10:16:20.658	3		400.65
			3	400.65
			3	400.65
12/08/2025	10:16:04.368	7		400.65
			7	400.65
			7	400.65
12/08/2025	10:14:35.618	4		401.00
			4	401.00
			4	401.00
12/08/2025	10:13:58.100	4		401.20
			4	401.20
			4	401.20
12/08/2025	10:13:06.795	1		401.20
			1	401.20
			1	401.20
12/08/2025	10:12:26.038	7		400.65
			7	400.65
			7	400.65
12/08/2025	10:11:56.597	7		400.65
			7	400.65
			7	400.65
12/08/2025	10:11:28.052	4		400.70
			4	400.70
			4	400.70
12/08/2025	10:09:53.443	100		400.75
			100	400.75
			100	400.75
12/08/2025	10:08:15.653	50		400.95
			50	400.95
			50	400.95
12/08/2025	10:08:09.848	100		401.10
			100	401.10
			100	401.10
12/08/2025	10:07:59.903	100		401.65
			100	401.65
			100	401.65
12/08/2025	10:07:58.621	102		401.50
			102	401.50
			102	401.50
12/08/2025	10:07:58.589	48		401.50
			48	401.50
			48	401.50
12/08/2025	10:07:04.874	5		401.05
			5	401.05
			5	401.05
12/08/2025	09:58:58.876	1		400.65
			1	400.65
			1	400.65
12/08/2025	09:57:22.942	5		401.10
			5	401.10
			5	401.10
12/08/2025	09:42:38.868	10		401.05
			10	401.05
			10	401.05

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: 1 564.00
Ask: 1 564.50
Volume: 69 637
+3.71%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 17:06:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice