Tradegate Exchange

Berkshire Hathaway Inc.

931

773

452.65

Date	Time	Volume	Order Volume	Price
15/05/2025	20:09:00.132	20		452.65
			20	452.65
			20	452.65
15/05/2025	20:05:57.621	9		452.90
			9	452.90
			9	452.90
15/05/2025	20:05:37.545	13		452.80
			13	452.80
			13	452.80
15/05/2025	19:59:47.241	21		453.15
			21	453.15
			21	453.15
15/05/2025	19:58:50.305	20		452.35
			20	452.35
			20	452.35
15/05/2025	19:56:36.316	10		452.30
			10	452.30
			10	452.30
15/05/2025	19:55:19.071	5		452.30
			5	452.30
			5	452.30
15/05/2025	19:54:51.526	2		453.15
			2	453.15
			2	453.15
15/05/2025	19:54:21.688	1		453.15
			1	453.15
			1	453.15
15/05/2025	19:53:51.918	50		452.40
			50	452.40
			50	452.40
15/05/2025	19:52:56.769	5		453.15
			5	453.15
			5	453.15
15/05/2025	19:52:02.350	10		452.35
			10	452.35
			10	452.35
15/05/2025	19:51:30.128	10		453.05
			10	453.05
			10	453.05
15/05/2025	19:51:28.209	20		452.35
			10	452.35
			20	452.35
			10	452.35
15/05/2025	19:50:22.314	2		453.05
			2	453.05
			2	453.05
15/05/2025	19:49:59.987	1		452.30
			1	452.30
			1	452.30
15/05/2025	19:48:12.512	1		453.15
			1	453.15
			1	453.15
15/05/2025	19:47:38.347	2		453.15
			2	453.15
			2	453.15
15/05/2025	19:46:20.579	18		453.00
			18	453.00
			18	453.00
15/05/2025	19:46:08.471	18		452.95
			18	452.95
			18	452.95
15/05/2025	19:45:56.985	1		452.95
			1	452.95
			1	452.95
15/05/2025	19:44:10.184	4		452.95
			4	452.95
			4	452.95
15/05/2025	19:36:59.794	10		452.95
			10	452.95
			10	452.95
15/05/2025	19:31:26.610	1		452.45
			1	452.45
			1	452.45
15/05/2025	19:28:08.753	10		452.45
			10	452.45
			10	452.45
15/05/2025	19:28:05.523	4		452.95
			4	452.95
			4	452.95
15/05/2025	19:27:27.141	5		452.45
			5	452.45
			5	452.45
15/05/2025	19:24:33.282	1		453.00
			1	453.00
			1	453.00
15/05/2025	19:21:45.836	3		452.95
			3	452.95
			3	452.95
15/05/2025	19:20:29.108	6		452.95
			6	452.95
			6	452.95
15/05/2025	19:19:46.989	15		452.95
			15	452.95
			15	452.95
15/05/2025	19:18:24.905	15		452.95
			15	452.95
			15	452.95
15/05/2025	19:17:07.700	1		452.95
			1	452.95
			1	452.95
15/05/2025	19:16:36.423	23		452.30
			23	452.30
			23	452.30
15/05/2025	19:15:04.695	4		452.95
			4	452.95
			4	452.95
15/05/2025	19:10:48.478	23		452.15
			23	452.15
			23	452.15
15/05/2025	19:09:54.858	2		452.95
			2	452.95
			2	452.95
15/05/2025	19:09:42.961	3		452.10
			3	452.10
			3	452.10
15/05/2025	19:09:11.969	33		452.05
			33	452.05
			33	452.05
15/05/2025	19:07:40.271	33		453.10
			33	453.10
			33	453.10
15/05/2025	19:06:07.044	25		453.00
			25	453.00
			25	453.00
15/05/2025	19:05:57.199	30		452.30
			30	452.30
			30	452.30
15/05/2025	19:05:36.442	11		453.15
			11	453.15
			11	453.15
15/05/2025	19:04:08.445	3		452.20
			3	452.20
			3	452.20
15/05/2025	19:02:41.718	4		452.45
			4	452.45
			4	452.45
15/05/2025	18:52:05.069	3		453.00
			3	453.00
			3	453.00
15/05/2025	18:50:42.681	12		453.05
			12	453.05
			12	453.05
15/05/2025	18:50:42.371	3		452.25
			3	452.25
			3	452.25
15/05/2025	18:48:56.482	4		453.10
			4	453.10
			4	453.10
15/05/2025	18:46:53.801	500		452.20
			500	452.20
			461	452.20
			39	452.20
15/05/2025	18:46:29.393	2		453.15
			2	453.15
			2	453.15
15/05/2025	18:45:26.759	2		453.00
			2	453.00
			2	453.00
15/05/2025	18:41:54.368	8		453.25
			8	453.25
			8	453.25
15/05/2025	18:38:29.848	220		453.05
			220	453.05
			220	453.05
15/05/2025	18:38:29.289	5		452.85
			5	452.85
			5	452.85
15/05/2025	18:38:08.853	7		453.20
			7	453.20
			7	453.20
15/05/2025	18:36:57.060	11		452.25
			11	452.25
			11	452.25
15/05/2025	18:36:39.465	22		453.10
			22	453.10
			22	453.10
15/05/2025	18:34:07.429	25		452.90
			25	452.90
			25	452.90
15/05/2025	18:32:57.327	10		453.15
			10	453.15
			10	453.15
15/05/2025	18:32:21.764	1		453.70
			1	453.70
			1	453.70
15/05/2025	18:30:37.863	15		453.20
			15	453.20
			15	453.20
15/05/2025	18:30:25.241	3		453.65
			3	453.65
			3	453.65
15/05/2025	18:28:11.488	20		453.80
			20	453.80
			20	453.80
15/05/2025	18:26:49.588	10		453.15
			10	453.15
			10	453.15
15/05/2025	18:26:36.457	100		453.85
			100	453.85
			100	453.85
15/05/2025	18:25:21.481	29		453.20
			29	453.20
			29	453.20
15/05/2025	18:23:06.826	45		454.40
			45	454.40
			45	454.40
15/05/2025	18:22:06.883	15		454.35
			15	454.35
			15	454.35
15/05/2025	18:21:07.947	2		454.30
			2	454.30
			2	454.30
15/05/2025	18:18:10.642	3		454.35
			3	454.35
			3	454.35
15/05/2025	18:17:16.717	3		454.40
			3	454.40
			3	454.40
15/05/2025	18:10:12.443	5		454.45
			5	454.45
			5	454.45
15/05/2025	18:09:34.015	11		454.45
			11	454.45
			11	454.45
15/05/2025	18:08:58.859	16		454.45
			16	454.45
			16	454.45
15/05/2025	18:08:31.376	1		454.45
			1	454.45
			1	454.45
15/05/2025	18:08:07.585	21		454.45
			21	454.45
			21	454.45
15/05/2025	18:07:18.326	200		453.55
			200	453.55
			200	453.55
15/05/2025	18:06:04.898	5		454.25
			5	454.25
			5	454.25
15/05/2025	18:05:00.189	18		453.40
			18	453.40
			18	453.40
15/05/2025	18:04:15.175	5		453.30
			5	453.30
			5	453.30
15/05/2025	18:03:01.645	10		454.15
			10	454.15
			10	454.15
15/05/2025	18:01:47.947	5		454.35
			5	454.35
			5	454.35
15/05/2025	17:59:44.978	5		453.65
			5	453.65
			5	453.65
15/05/2025	17:59:33.267	6		453.65
			6	453.65
			6	453.65
15/05/2025	17:55:47.979	6		454.30
			6	454.30
			6	454.30
15/05/2025	17:53:12.231	2		454.25
			2	454.25
			2	454.25
15/05/2025	17:47:18.417	7		454.40
			7	454.40
			7	454.40
15/05/2025	17:46:44.743	1		454.00
			1	454.00
			1	454.00
15/05/2025	17:46:24.661	10		454.50
			10	454.50
			10	454.50
15/05/2025	17:45:39.692	1		454.05
			1	454.05
			1	454.05
15/05/2025	17:44:49.902	25		454.10
			25	454.10
			25	454.10
15/05/2025	17:43:14.759	1		454.40
			1	454.40
			1	454.40
15/05/2025	17:41:16.271	5		454.30
			5	454.30
			5	454.30
15/05/2025	17:40:36.171	1		453.60
			1	453.60
			1	453.60
15/05/2025	17:39:44.490	1		454.35
			1	454.35
			1	454.35
15/05/2025	17:39:32.145	5		454.40
			5	454.40
			5	454.40
15/05/2025	17:39:00.925	7		453.60
			7	453.60
			7	453.60
15/05/2025	17:36:12.592	12		454.25
			12	454.25
			12	454.25
15/05/2025	17:35:40.526	4		453.95
			4	453.95
			4	453.95
15/05/2025	17:35:27.503	4		454.10
			4	454.10
			4	454.10
15/05/2025	17:34:21.078	50		454.15
			50	454.15
			50	454.15
15/05/2025	17:32:13.720	30		454.05
			30	454.05
			30	454.05
15/05/2025	17:32:00.727	171		453.35
			171	453.35
			171	453.35
15/05/2025	17:31:48.158	2		454.15
			2	454.15
			2	454.15
15/05/2025	17:31:37.929	8		454.15
			8	454.15
			8	454.15
15/05/2025	17:31:19.161	3		453.30
			3	453.30
			3	453.30
15/05/2025	17:30:35.695	1		454.05
			1	454.05
			1	454.05
15/05/2025	17:30:29.670	5		453.40
			5	453.40
			5	453.40
15/05/2025	17:30:24.808	300		453.85
			300	453.85
			300	453.85
15/05/2025	17:29:30.185	20		453.80
			20	453.80
			20	453.80
15/05/2025	17:29:11.374	1		453.90
			1	453.90
			1	453.90
15/05/2025	17:29:10.470	1		453.90
			1	453.90
			1	453.90
15/05/2025	17:28:15.532	1		454.00
			1	454.00
			1	454.00
15/05/2025	17:26:55.332	5		454.10
			5	454.10
			5	454.10
15/05/2025	17:22:23.565	2		454.10
			2	454.10
			2	454.10
15/05/2025	17:20:06.929	4		453.75
			4	453.75
			4	453.75
15/05/2025	17:18:21.187	32		453.70
			32	453.70
			32	453.70
15/05/2025	17:16:20.524	50		453.00
			50	453.00
			50	453.00
15/05/2025	17:13:53.563	4		453.05
			4	453.05
			4	453.05
15/05/2025	17:09:44.723	10		453.25
			10	453.25
			10	453.25
15/05/2025	17:08:39.823	3		452.90
			3	452.90
			3	452.90
15/05/2025	17:08:34.792	2		453.30
			2	453.30
			2	453.30
15/05/2025	17:06:41.382	14		453.35
			14	453.35
			14	453.35
15/05/2025	17:00:38.499	10		453.20
			10	453.20
			10	453.20
15/05/2025	17:00:26.884	4		453.15
			4	453.15
			4	453.15
15/05/2025	16:56:10.297	10		453.55
			10	453.55
			10	453.55
15/05/2025	16:53:22.555	22		453.45
			22	453.45
			22	453.45
15/05/2025	16:50:22.878	6		453.20
			6	453.20
			6	453.20
15/05/2025	16:50:01.188	1		453.20
			1	453.20
			1	453.20
15/05/2025	16:49:33.410	5		453.00
			5	453.00
			5	453.00
15/05/2025	16:45:44.586	12		453.70
			12	453.70
			12	453.70
15/05/2025	16:44:12.677	2		453.65
			2	453.65
			2	453.65
15/05/2025	16:42:53.485	5		453.95
			5	453.95
			5	453.95
15/05/2025	16:38:54.167	120		453.80
			120	453.80
			120	453.80
15/05/2025	16:37:42.211	8		453.10
			8	453.10
			8	453.10
15/05/2025	16:37:41.446	49		453.50
			49	453.50
			49	453.50
15/05/2025	16:36:13.826	1		453.50
			1	453.50
			1	453.50
15/05/2025	16:36:10.734	10		453.10
			10	453.10
			10	453.10
15/05/2025	16:35:46.663	11		453.35
			11	453.35
			11	453.35
15/05/2025	16:35:33.424	40		453.25
			40	453.25
			40	453.25
15/05/2025	16:34:26.139	2		453.10
			2	453.10
			2	453.10
15/05/2025	16:34:01.899	17		453.45
			17	453.45
			17	453.45
15/05/2025	16:34:00.766	10		453.45
			10	453.45
			10	453.45
15/05/2025	16:33:38.623	1		453.05
			1	453.05
			1	453.05
15/05/2025	16:29:04.231	1		453.05
			1	453.05
			1	453.05
15/05/2025	16:28:21.406	20		453.10
			20	453.10
			20	453.10
15/05/2025	16:28:12.703	30		453.10
			30	453.10
			30	453.10
15/05/2025	16:25:31.328	5		451.90
			5	451.90
			5	451.90
15/05/2025	16:22:45.026	4		451.70
			4	451.70
			4	451.70
15/05/2025	16:22:39.506	6		452.20
			6	452.20
			6	452.20
15/05/2025	16:22:34.720	1		452.20
			1	452.20
			1	452.20
15/05/2025	16:22:15.178	2		452.10
			2	452.10
			2	452.10
15/05/2025	16:21:05.190	10		452.50
			10	452.50
			10	452.50
15/05/2025	16:20:31.727	3		452.15
			3	452.15
			3	452.15
15/05/2025	16:18:25.527	10		452.10
			10	452.10
			10	452.10
15/05/2025	16:16:14.577	11		452.25
			11	452.25
			11	452.25
15/05/2025	16:14:33.419	8		452.15
			8	452.15
			8	452.15
15/05/2025	16:14:22.753	1		451.70
			1	451.70
			1	451.70
15/05/2025	16:13:41.562	50		451.75
			50	451.75
			50	451.75
15/05/2025	16:13:33.888	500		451.70
			500	451.70
			500	451.70
15/05/2025	16:12:58.365	3		451.35
			3	451.35
			3	451.35
15/05/2025	16:12:29.152	2		451.35
			2	451.35
			2	451.35
15/05/2025	16:12:13.468	1		451.65
			1	451.65
			1	451.65
15/05/2025	16:11:05.660	14		451.50
			14	451.50
			14	451.50
15/05/2025	16:10:01.632	1		452.35
			1	452.35
			1	452.35
15/05/2025	16:09:14.665	100		452.50
			100	452.50
			100	452.50
15/05/2025	16:06:07.801	25		452.85
			25	452.85
			25	452.85
15/05/2025	16:05:20.262	1		453.35
			1	453.35
			1	453.35
15/05/2025	16:04:58.555	1		453.55
			1	453.55
			1	453.55
15/05/2025	16:04:21.372	15		453.65
			15	453.65
			15	453.65
15/05/2025	16:03:40.358	5		453.70
			5	453.70
			5	453.70
15/05/2025	16:02:26.549	7		453.65
			7	453.65
			7	453.65
15/05/2025	16:01:46.239	4		453.85
			4	453.85
			4	453.85
15/05/2025	16:00:03.486	1		453.85
			1	453.85
			1	453.85
15/05/2025	15:59:22.499	4		453.65
			4	453.65
			4	453.65
15/05/2025	15:59:14.239	7		454.15
			7	454.15
			7	454.15
15/05/2025	15:59:03.705	2		453.70
			2	453.70
			2	453.70
15/05/2025	15:59:02.797	1		454.10
			1	454.10
			1	454.10
15/05/2025	15:58:28.150	16		454.15
			16	454.15
			16	454.15
15/05/2025	15:58:21.368	240		454.20
			240	454.20
			240	454.20
15/05/2025	15:58:09.242	500		454.10
			500	454.10
			500	454.10
15/05/2025	15:57:51.201	60		454.10
			60	454.10
			60	454.10
15/05/2025	15:57:38.563	8		453.85
			8	453.85
			8	453.85
15/05/2025	15:57:06.533	5		454.20
			5	454.20
			5	454.20
15/05/2025	15:56:53.018	40		454.20
			40	454.20
			40	454.20
15/05/2025	15:56:49.345	8		454.20
			8	454.20
			8	454.20
15/05/2025	15:56:10.099	5		454.00
			5	454.00
			5	454.00
15/05/2025	15:56:08.483	10		453.50
			10	453.50
			10	453.50
15/05/2025	15:55:08.037	50		453.45
			50	453.45
			50	453.45
15/05/2025	15:54:41.852	13		453.30
			13	453.30
			13	453.30
15/05/2025	15:54:38.540	3		453.45
			3	453.45
			3	453.45
15/05/2025	15:53:39.572	12		453.45
			12	453.45
			12	453.45
15/05/2025	15:53:28.602	30		452.90
			30	452.90
			30	452.90
15/05/2025	15:51:07.504	78		453.00
			78	453.00
			78	453.00
15/05/2025	15:49:56.549	10		452.85
			10	452.85
			10	452.85
15/05/2025	15:49:06.847	50		452.95
			50	452.95
			50	452.95
15/05/2025	15:48:18.519	5		453.30
			5	453.30
			5	453.30
15/05/2025	15:47:33.371	5		452.90
			5	452.90
			5	452.90
15/05/2025	15:47:18.484	6		452.95
			6	452.95
			6	452.95
15/05/2025	15:46:15.378	4		452.25
			4	452.25
			4	452.25
15/05/2025	15:44:03.935	4		452.40
			4	452.40
			4	452.40
15/05/2025	15:43:36.658	5		452.30
			5	452.30
			5	452.30
15/05/2025	15:40:27.794	10		451.85
			10	451.85
			10	451.85
15/05/2025	15:40:24.486	11		452.15
			11	452.15
			11	452.15
15/05/2025	15:40:07.576	1		452.20
			1	452.20
			1	452.20
15/05/2025	15:38:04.113	5		451.80
			5	451.80
			5	451.80
15/05/2025	15:36:33.469	289		451.25
			289	451.25
			289	451.25
15/05/2025	15:36:30.502	507		451.25
			7	451.25
			500	451.25
			507	451.25
15/05/2025	15:34:54.140	35		451.55
			35	451.55
			35	451.55
15/05/2025	15:34:36.716	66		450.90
			66	450.90
			66	450.90
15/05/2025	15:33:54.676	5		451.75
			5	451.75
			5	451.75
15/05/2025	15:33:19.046	68		451.60
			68	451.60
			68	451.60
15/05/2025	15:32:51.283	152		450.55
			152	450.55
			152	450.55
15/05/2025	15:32:19.172	15		450.85
			15	450.85
			15	450.85
15/05/2025	15:32:05.748	4		450.45
			4	450.45
			4	450.45
15/05/2025	15:32:02.285	40		450.45
			40	450.45
			30	450.45
			10	450.45
15/05/2025	15:31:29.744	10		450.20
			10	450.20
			10	450.20
15/05/2025	15:31:11.886	60		449.50
			60	449.50
			60	449.50
15/05/2025	15:30:33.966	10		449.20
			10	449.20
			10	449.20
15/05/2025	15:30:17.338	3		448.00
			3	448.00
			3	448.00
15/05/2025	15:29:56.480	2		449.00
			2	449.00
			2	449.00
15/05/2025	15:29:45.114	1		449.10
			1	449.10
			1	449.10
15/05/2025	15:26:14.754	10		448.55
			10	448.55
			10	448.55
15/05/2025	15:25:53.147	10		448.60
			10	448.60
			10	448.60
15/05/2025	15:25:00.518	3		448.30
			3	448.30
			3	448.30
15/05/2025	15:24:30.799	2		448.25
			2	448.25
			2	448.25
15/05/2025	15:23:51.627	3		448.35
			3	448.35
			3	448.35
15/05/2025	15:21:29.341	2		447.90
			2	447.90
			2	447.90
15/05/2025	15:20:46.807	11		448.40
			11	448.40
			11	448.40
15/05/2025	15:19:43.171	30		448.15
			30	448.15
			30	448.15
15/05/2025	15:19:13.739	10		448.05
			10	448.05
			10	448.05
15/05/2025	15:17:19.059	200		447.75
			200	447.75
			200	447.75
15/05/2025	15:17:16.934	100		447.50
			100	447.50
			100	447.50
15/05/2025	15:17:10.651	20		447.45
			20	447.45
			20	447.45
15/05/2025	15:17:07.633	10		447.45
			10	447.45
			10	447.45
15/05/2025	15:16:27.689	100		447.95
			100	447.95
			100	447.95
15/05/2025	15:16:27.609	43		448.00
			3	448.00
			43	448.00
			30	448.00
			10	448.00
15/05/2025	15:16:13.550	10		448.10
			10	448.10
			10	448.10
15/05/2025	15:16:07.044	10		448.25
			10	448.25
			10	448.25
15/05/2025	15:15:26.938	4		448.30
			4	448.30
			4	448.30
15/05/2025	15:13:27.155	2		448.50
			2	448.50
			2	448.50
15/05/2025	15:13:10.728	1		448.55
			1	448.55
			1	448.55
15/05/2025	15:11:36.803	1		448.30
			1	448.30
			1	448.30
15/05/2025	15:08:45.368	100		448.30
			100	448.30
			100	448.30
15/05/2025	15:07:53.490	100		448.10
			100	448.10
			100	448.10
15/05/2025	15:06:41.272	1		448.50
			1	448.50
			1	448.50
15/05/2025	15:02:10.227	55		448.25
			55	448.25
			55	448.25
15/05/2025	15:01:48.842	100		448.30
			100	448.30
			100	448.30
15/05/2025	15:01:37.433	100		448.30
			100	448.30
			100	448.30
15/05/2025	14:58:55.662	1		449.05
			1	449.05
			1	449.05
15/05/2025	14:55:25.713	2		448.80
			2	448.80
			2	448.80
15/05/2025	14:54:47.272	7		449.25
			7	449.25
			7	449.25
15/05/2025	14:52:32.997	2		449.35
			2	449.35
			2	449.35
15/05/2025	14:50:40.245	3		449.25
			3	449.25
			3	449.25
15/05/2025	14:49:53.913	4		449.45
			4	449.45
			4	449.45
15/05/2025	14:48:36.791	1		449.35
			1	449.35
			1	449.35
15/05/2025	14:48:12.945	10		449.00
			10	449.00
			10	449.00
15/05/2025	14:48:00.080	100		449.00
			100	449.00
			100	449.00
15/05/2025	14:47:23.838	2		448.95
			2	448.95
			2	448.95
15/05/2025	14:46:09.520	5		448.95
			5	448.95
			5	448.95
15/05/2025	14:45:59.266	50		448.70
			50	448.70
			50	448.70
15/05/2025	14:45:21.941	25		448.95
			25	448.95
			25	448.95
15/05/2025	14:44:25.770	10		449.00
			10	449.00
			10	449.00
15/05/2025	14:42:58.834	15		449.05
			15	449.05
			15	449.05
15/05/2025	14:42:07.434	20		448.45
			20	448.45
			20	448.45
15/05/2025	14:41:35.455	2		448.85
			2	448.85
			2	448.85
15/05/2025	14:40:40.705	20		448.65
			20	448.65
			20	448.65
15/05/2025	14:35:08.809	1		449.05
			1	449.05
			1	449.05
15/05/2025	14:35:00.352	126		449.10
			126	449.10
			100	449.10
			26	449.10
15/05/2025	14:34:42.179	100		449.10
			100	449.10
			100	449.10
15/05/2025	14:33:44.896	100		448.85
			100	448.85
			100	448.85
15/05/2025	14:33:05.137	270		449.40
			270	449.40
			233	449.40
			37	449.40
15/05/2025	14:32:46.123	100		449.25
			100	449.25
			100	449.25
15/05/2025	14:31:19.990	10		448.85
			10	448.85
			10	448.85
15/05/2025	14:30:56.352	55		448.50
			55	448.50
			55	448.50
15/05/2025	14:30:54.564	55		448.45
			55	448.45
			55	448.45
15/05/2025	14:29:05.210	100		448.75
			5	448.75
			100	448.75
			95	448.75
15/05/2025	14:27:56.495	16		448.75
			16	448.75
			16	448.75
15/05/2025	14:27:47.994	8		448.50
			8	448.50
			8	448.50
15/05/2025	14:26:29.987	3		449.00
			3	449.00
			3	449.00
15/05/2025	14:25:25.884	3		448.40
			3	448.40
			3	448.40
15/05/2025	14:25:19.453	1		448.75
			1	448.75
			1	448.75
15/05/2025	14:25:17.133	2		449.10
			2	449.10
			2	449.10
15/05/2025	14:23:33.332	9		448.65
			9	448.65
			9	448.65
15/05/2025	14:23:18.948	3		448.65
			3	448.65
			3	448.65
15/05/2025	14:22:43.987	10		448.60
			10	448.60
			10	448.60
15/05/2025	14:22:02.874	50		448.60
			50	448.60
			50	448.60
15/05/2025	14:19:56.281	6		449.05
			6	449.05
			6	449.05
15/05/2025	14:17:18.842	25		449.25
			25	449.25
			25	449.25
15/05/2025	14:16:20.246	50		448.85
			50	448.85
			50	448.85
15/05/2025	14:15:33.671	25		449.20
			25	449.20
			25	449.20
15/05/2025	14:14:34.988	33		449.20
			33	449.20
			33	449.20
15/05/2025	14:13:57.674	1		449.20
			1	449.20
			1	449.20
15/05/2025	14:13:16.167	150		448.65
			150	448.65
			150	448.65
15/05/2025	14:13:15.655	21		448.80
			21	448.80
			21	448.80
15/05/2025	14:13:15.441	35		448.90
			35	448.90
			35	448.90
15/05/2025	14:12:50.754	1		448.90
			1	448.90
			1	448.90
15/05/2025	14:12:41.049	15		448.95
			15	448.95
			15	448.95
15/05/2025	14:08:34.291	1		449.40
			1	449.40
			1	449.40
15/05/2025	14:08:13.042	8		449.40
			8	449.40
			8	449.40
15/05/2025	14:05:39.817	12		449.45
			12	449.45
			12	449.45
15/05/2025	14:05:03.630	2		449.00
			2	449.00
			2	449.00
15/05/2025	14:02:35.014	51		449.10
			51	449.10
			51	449.10
15/05/2025	14:00:50.422	45		449.45
			45	449.45
			45	449.45
15/05/2025	14:00:46.718	13		449.10
			13	449.10
			13	449.10
15/05/2025	13:58:42.715	50		449.40
			50	449.40
			6	449.40
			44	449.40
15/05/2025	13:54:17.058	44		449.15
			44	449.15
			44	449.15
15/05/2025	13:54:09.591	1		449.15
			1	449.15
			1	449.15
15/05/2025	13:53:18.639	3		448.65
			3	448.65
			3	448.65
15/05/2025	13:51:53.903	12		448.85
			12	448.85
			12	448.85
15/05/2025	13:51:10.989	2		448.95
			2	448.95
			2	448.95
15/05/2025	13:50:48.403	1		448.80
			1	448.80
			1	448.80
15/05/2025	13:48:35.838	10		449.30
			10	449.30
			10	449.30
15/05/2025	13:48:28.237	60		449.10
			60	449.10
			60	449.10
15/05/2025	13:47:28.377	150		448.85
			150	448.85
			150	448.85
15/05/2025	13:46:18.747	1		448.90
			1	448.90
			1	448.90
15/05/2025	13:44:39.583	25		449.15
			25	449.15
			25	449.15
15/05/2025	13:44:24.653	10		449.15
			10	449.15
			10	449.15
15/05/2025	13:42:47.875	150		449.00
			150	449.00
			150	449.00
15/05/2025	13:41:47.563	150		448.90
			150	448.90
			150	448.90
15/05/2025	13:40:09.021	5		449.20
			5	449.20
			5	449.20
15/05/2025	13:38:45.019	30		448.95
			30	448.95
			30	448.95
15/05/2025	13:38:25.930	150		449.15
			150	449.15
			150	449.15
15/05/2025	13:37:59.340	4		449.30
			4	449.30
			4	449.30
15/05/2025	13:36:14.866	33		449.20
			33	449.20
			33	449.20
15/05/2025	13:35:05.946	100		449.30
			100	449.30
			100	449.30
15/05/2025	13:35:01.294	1		449.25
			1	449.25
			1	449.25
15/05/2025	13:34:44.426	150		449.15
			150	449.15
			150	449.15
15/05/2025	13:34:05.930	20		449.25
			20	449.25
			20	449.25

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: 1 677.50
Ask: 1 678.00
Volume: 82 363
+5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:11:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice