Tradegate Exchange

Berkshire Hathaway Inc.

1377

1078

450.20

Date	Time	Volume	Order Volume	Price
06/05/2025	15:22:16.154	35		450.20
			35	450.20
			35	450.20
06/05/2025	15:22:15.949	50		450.20
			50	450.20
			50	450.20
06/05/2025	15:22:15.357	24		450.20
			24	450.20
			24	450.20
06/05/2025	15:22:11.259	43		450.15
			10	450.15
			43	450.15
			33	450.15
06/05/2025	15:22:10.118	1		450.20
			1	450.20
			1	450.20
06/05/2025	15:22:00.298	70		450.85
			70	450.85
			70	450.85
06/05/2025	15:21:45.856	10		450.85
			10	450.85
			10	450.85
06/05/2025	15:21:45.823	10		450.85
			10	450.85
			10	450.85
06/05/2025	15:20:19.018	24		451.20
			20	451.20
			4	451.20
			24	451.20
06/05/2025	15:20:17.498	3		450.65
			3	450.65
			3	450.65
06/05/2025	15:19:26.213	5		450.55
			5	450.55
			5	450.55
06/05/2025	15:19:20.154	8		450.60
			8	450.60
			8	450.60
06/05/2025	15:18:08.407	50		450.40
			50	450.40
			10	450.40
			40	450.40
06/05/2025	15:17:53.225	15		450.70
			15	450.70
			15	450.70
06/05/2025	15:16:48.135	22		450.90
			22	450.90
			22	450.90
06/05/2025	15:16:32.797	11		450.90
			11	450.90
			11	450.90
06/05/2025	15:15:44.149	15		450.95
			15	450.95
			15	450.95
06/05/2025	15:14:23.901	3		450.50
			3	450.50
			3	450.50
06/05/2025	15:13:44.102	4		451.20
			4	451.20
			4	451.20
06/05/2025	15:13:11.186	2		451.25
			2	451.25
			2	451.25
06/05/2025	15:12:46.691	22		451.10
			10	451.10
			22	451.10
			12	451.10
06/05/2025	15:10:51.739	3		451.20
			3	451.20
			3	451.20
06/05/2025	15:09:29.061	12		451.10
			12	451.10
			12	451.10
06/05/2025	15:09:09.667	3		451.00
			3	451.00
			3	451.00
06/05/2025	15:08:31.442	10		450.90
			10	450.90
			10	450.90
06/05/2025	15:06:22.112	48		450.85
			48	450.85
			48	450.85
06/05/2025	15:06:10.577	2		451.00
			2	451.00
			2	451.00
06/05/2025	15:04:51.188	2		451.00
			2	451.00
			2	451.00
06/05/2025	15:02:57.139	3		451.20
			3	451.20
			3	451.20
06/05/2025	15:00:16.370	50		450.80
			50	450.80
			50	450.80
06/05/2025	14:59:31.728	97		451.05
			97	451.05
			97	451.05
06/05/2025	14:57:51.555	4		451.40
			4	451.40
			4	451.40
06/05/2025	14:57:02.932	1		451.10
			1	451.10
			1	451.10
06/05/2025	14:55:59.305	2		450.60
			2	450.60
			2	450.60
06/05/2025	14:55:21.014	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:55:18.514	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:54:59.473	3		450.45
			3	450.45
			3	450.45
06/05/2025	14:54:21.877	3		450.15
			3	450.15
			3	450.15
06/05/2025	14:54:00.540	1		450.55
			1	450.55
			1	450.55
06/05/2025	14:52:23.863	1		450.35
			1	450.35
			1	450.35
06/05/2025	14:52:23.757	2		450.35
			2	450.35
			2	450.35
06/05/2025	14:52:23.629	100		450.35
			100	450.35
			100	450.35
06/05/2025	14:52:01.634	55		450.35
			55	450.35
			55	450.35
06/05/2025	14:51:59.667	9		450.60
			9	450.60
			9	450.60
06/05/2025	14:51:57.961	13		450.60
			13	450.60
			13	450.60
06/05/2025	14:51:34.648	10		450.55
			10	450.55
			10	450.55
06/05/2025	14:51:23.877	2		450.65
			2	450.65
			2	450.65
06/05/2025	14:51:04.867	28		450.70
			28	450.70
			28	450.70
06/05/2025	14:49:28.448	55		450.80
			55	450.80
			55	450.80
06/05/2025	14:49:27.165	11		450.55
			11	450.55
			11	450.55
06/05/2025	14:48:42.088	4		450.90
			4	450.90
			4	450.90
06/05/2025	14:47:56.224	5		450.95
			5	450.95
			5	450.95
06/05/2025	14:47:31.103	2		450.25
			2	450.25
			2	450.25
06/05/2025	14:47:06.320	10		450.40
			10	450.40
			10	450.40
06/05/2025	14:46:55.009	2		450.40
			2	450.40
			2	450.40
06/05/2025	14:46:45.288	20		450.20
			20	450.20
			20	450.20
06/05/2025	14:46:26.328	50		450.20
			50	450.20
			50	450.20
06/05/2025	14:45:17.441	1		450.25
			1	450.25
			1	450.25
06/05/2025	14:45:16.298	25		450.25
			25	450.25
			25	450.25
06/05/2025	14:45:04.781	9		450.35
			9	450.35
			9	450.35
06/05/2025	14:45:01.184	20		450.65
			20	450.65
			20	450.65
06/05/2025	14:43:35.162	13		450.80
			13	450.80
			13	450.80
06/05/2025	14:43:24.671	16		450.95
			16	450.95
			16	450.95
06/05/2025	14:42:46.404	5		450.50
			5	450.50
			5	450.50
06/05/2025	14:42:35.372	99		450.40
			99	450.40
			99	450.40
06/05/2025	14:42:34.997	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:42:34.785	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:42:34.609	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:41:57.162	100		450.40
			100	450.40
			100	450.40
06/05/2025	14:41:24.009	100		450.25
			100	450.25
			100	450.25
06/05/2025	14:41:23.932	5		450.25
			3	450.25
			2	450.25
			5	450.25
06/05/2025	14:41:04.341	2		450.75
			2	450.75
			2	450.75
06/05/2025	14:40:49.593	4		450.65
			4	450.65
			4	450.65
06/05/2025	14:39:45.888	87		451.00
			86	451.00
			87	451.00
			1	451.00
06/05/2025	14:39:45.786	150		451.00
			139	451.00
			11	451.00
			150	451.00
06/05/2025	14:39:45.734	30		451.25
			30	451.25
			30	451.25
06/05/2025	14:39:34.971	100		451.05
			100	451.05
			100	451.05
06/05/2025	14:39:18.046	100		451.05
			100	451.05
			100	451.05
06/05/2025	14:38:33.600	4		451.50
			4	451.50
			4	451.50
06/05/2025	14:37:38.018	74		451.50
			74	451.50
			74	451.50
06/05/2025	14:37:15.144	150		451.45
			150	451.45
			150	451.45
06/05/2025	14:36:45.886	75		451.60
			20	451.60
			75	451.60
			35	451.60
			20	451.60
06/05/2025	14:36:45.676	208		451.60
			70	451.60
			15	451.60
			110	451.60
			13	451.60
			149	451.60
			59	451.60
06/05/2025	14:36:29.720	100		451.60
			100	451.60
			100	451.60
06/05/2025	14:36:29.405	12		451.60
			12	451.60
			12	451.60
06/05/2025	14:36:13.657	5		451.05
			5	451.05
			5	451.05
06/05/2025	14:35:36.967	45		451.60
			45	451.60
			45	451.60
06/05/2025	14:35:18.283	3		451.45
			3	451.45
			3	451.45
06/05/2025	14:34:51.226	11		451.15
			11	451.15
			11	451.15
06/05/2025	14:34:04.078	27		451.05
			20	451.05
			7	451.05
			27	451.05
06/05/2025	14:32:47.577	150		451.05
			150	451.05
			150	451.05
06/05/2025	14:32:47.171	28		451.40
			28	451.40
			17	451.40
			11	451.40
06/05/2025	14:32:44.706	150		451.40
			150	451.40
			150	451.40
06/05/2025	14:32:34.346	150		451.40
			150	451.40
			150	451.40
06/05/2025	14:32:18.944	12		451.40
			12	451.40
			12	451.40
06/05/2025	14:32:09.628	5		451.50
			5	451.50
			5	451.50
06/05/2025	14:29:47.828	3		451.60
			3	451.60
			3	451.60
06/05/2025	14:29:04.205	3		451.60
			3	451.60
			3	451.60
06/05/2025	14:28:41.383	22		451.40
			22	451.40
			22	451.40
06/05/2025	14:26:00.855	10		451.30
			10	451.30
			10	451.30
06/05/2025	14:25:21.341	22		451.50
			22	451.50
			22	451.50
06/05/2025	14:25:09.908	1		451.45
			1	451.45
			1	451.45
06/05/2025	14:24:49.777	1		451.30
			1	451.30
			1	451.30
06/05/2025	14:24:15.666	44		451.30
			44	451.30
			44	451.30
06/05/2025	14:23:56.568	1		451.40
			1	451.40
			1	451.40
06/05/2025	14:18:32.136	2		451.00
			2	451.00
			2	451.00
06/05/2025	14:17:52.491	30		451.25
			30	451.25
			30	451.25
06/05/2025	14:17:16.005	100		450.90
			96	450.90
			4	450.90
			100	450.90
06/05/2025	14:15:44.606	15		451.30
			15	451.30
			15	451.30
06/05/2025	14:14:21.776	1		451.85
			1	451.85
			1	451.85
06/05/2025	14:14:14.630	4		451.85
			4	451.85
			4	451.85
06/05/2025	14:14:05.934	19		451.35
			19	451.35
			19	451.35
06/05/2025	14:11:07.277	2		451.95
			2	451.95
			2	451.95
06/05/2025	14:09:06.485	10		451.60
			10	451.60
			10	451.60
06/05/2025	14:08:57.075	4		451.95
			4	451.95
			4	451.95
06/05/2025	14:08:40.412	70		451.95
			70	451.95
			70	451.95
06/05/2025	14:06:13.587	16		452.15
			16	452.15
			16	452.15
06/05/2025	14:05:28.433	10		451.70
			10	451.70
			10	451.70
06/05/2025	14:04:40.442	22		452.20
			22	452.20
			22	452.20
06/05/2025	14:03:27.125	10		452.30
			10	452.30
			10	452.30
06/05/2025	14:02:27.754	5		452.15
			5	452.15
			5	452.15
06/05/2025	14:02:10.957	1		452.00
			1	452.00
			1	452.00
06/05/2025	14:01:14.028	3		452.20
			3	452.20
			3	452.20
06/05/2025	14:01:10.739	10		452.20
			10	452.20
			10	452.20
06/05/2025	14:01:05.826	1		451.50
			1	451.50
			1	451.50
06/05/2025	14:00:38.033	1		451.45
			1	451.45
			1	451.45
06/05/2025	13:57:29.844	7		450.80
			7	450.80
			7	450.80
06/05/2025	13:56:37.764	20		451.35
			20	451.35
			20	451.35
06/05/2025	13:56:16.764	96		451.00
			6	451.00
			1	451.00
			96	451.00
			3	451.00
			6	451.00
			17	451.00
			2	451.00
			10	451.00
			2	451.00
			30	451.00
			10	451.00
			5	451.00
			4	451.00
06/05/2025	13:56:04.451	150		451.00
			110	451.00
			5	451.00
			10	451.00
			10	451.00
			5	451.00
			10	451.00
			150	451.00
06/05/2025	13:55:24.691	1		451.05
			1	451.05
			1	451.05
06/05/2025	13:55:16.706	3		451.35
			3	451.35
			3	451.35
06/05/2025	13:54:54.075	12		451.05
			12	451.05
			12	451.05
06/05/2025	13:54:41.965	80		451.20
			80	451.20
			50	451.20
			30	451.20
06/05/2025	13:54:31.918	13		451.50
			6	451.50
			13	451.50
			7	451.50
06/05/2025	13:54:27.446	30		451.60
			30	451.60
			30	451.60
06/05/2025	13:54:20.106	3		451.40
			3	451.40
			3	451.40
06/05/2025	13:52:49.625	7		451.90
			7	451.90
			7	451.90
06/05/2025	13:52:28.449	4		451.40
			4	451.40
			4	451.40
06/05/2025	13:51:59.324	110		451.60
			110	451.60
			110	451.60
06/05/2025	13:51:56.801	62		451.65
			62	451.65
			62	451.65
06/05/2025	13:51:43.957	51		452.00
			51	452.00
			1	452.00
			44	452.00
			4	452.00
			2	452.00
06/05/2025	13:51:25.033	4		452.50
			4	452.50
			4	452.50
06/05/2025	13:50:52.490	11		452.85
			11	452.85
			11	452.85
06/05/2025	13:50:50.785	44		452.85
			44	452.85
			44	452.85
06/05/2025	13:49:40.711	100		452.50
			100	452.50
			100	452.50
06/05/2025	13:49:30.297	100		452.55
			100	452.55
			100	452.55
06/05/2025	13:49:30.260	100		452.55
			100	452.55
			100	452.55
06/05/2025	13:49:23.831	3		452.95
			3	452.95
			3	452.95
06/05/2025	13:49:19.643	1		452.95
			1	452.95
			1	452.95
06/05/2025	13:49:18.046	22		452.95
			22	452.95
			22	452.95
06/05/2025	13:47:54.662	11		452.95
			11	452.95
			11	452.95
06/05/2025	13:47:46.160	2		452.90
			2	452.90
			2	452.90
06/05/2025	13:47:42.573	1		452.90
			1	452.90
			1	452.90
06/05/2025	13:46:46.177	8		452.25
			8	452.25
			8	452.25
06/05/2025	13:46:35.952	4		452.95
			4	452.95
			4	452.95
06/05/2025	13:46:32.178	9		452.45
			4	452.45
			5	452.45
			9	452.45
06/05/2025	13:45:26.035	2		452.80
			2	452.80
			2	452.80
06/05/2025	13:44:12.390	1		452.60
			1	452.60
			1	452.60
06/05/2025	13:44:03.801	50		452.20
			50	452.20
			50	452.20
06/05/2025	13:44:03.013	100		452.20
			100	452.20
			100	452.20
06/05/2025	13:43:52.999	100		452.35
			100	452.35
			100	452.35
06/05/2025	13:43:26.653	4		452.65
			4	452.65
			4	452.65
06/05/2025	13:42:31.363	50		452.45
			50	452.45
			50	452.45
06/05/2025	13:42:23.476	100		452.35
			100	452.35
			100	452.35
06/05/2025	13:41:55.443	6		452.10
			6	452.10
			6	452.10
06/05/2025	13:41:34.516	5		452.45
			5	452.45
			5	452.45
06/05/2025	13:41:28.601	17		452.40
			17	452.40
			17	452.40
06/05/2025	13:40:48.661	20		452.40
			20	452.40
			20	452.40
06/05/2025	13:40:07.575	5		452.35
			5	452.35
			5	452.35
06/05/2025	13:38:12.218	22		452.90
			22	452.90
			22	452.90
06/05/2025	13:37:49.774	5		452.85
			5	452.85
			5	452.85
06/05/2025	13:37:10.170	25		452.40
			25	452.40
			25	452.40
06/05/2025	13:36:41.525	5		452.30
			5	452.30
			5	452.30
06/05/2025	13:35:25.350	41		452.10
			41	452.10
			41	452.10
06/05/2025	13:35:12.346	100		452.10
			100	452.10
			100	452.10
06/05/2025	13:34:21.005	109		452.10
			100	452.10
			9	452.10
			109	452.10
06/05/2025	13:34:04.739	7		452.40
			7	452.40
			7	452.40
06/05/2025	13:33:24.979	2		452.35
			2	452.35
			2	452.35
06/05/2025	13:32:50.121	2		452.60
			2	452.60
			2	452.60
06/05/2025	13:32:46.752	5		452.60
			5	452.60
			5	452.60
06/05/2025	13:31:28.847	6		452.05
			6	452.05
			6	452.05
06/05/2025	13:29:57.495	13		452.70
			13	452.70
			13	452.70
06/05/2025	13:29:09.561	2		452.85
			2	452.85
			2	452.85
06/05/2025	13:27:59.661	10		453.00
			10	453.00
			10	453.00
06/05/2025	13:27:23.871	40		453.00
			40	453.00
			40	453.00
06/05/2025	13:27:06.867	320		452.30
			320	452.30
			100	452.30
			20	452.30
			200	452.30
06/05/2025	13:26:23.250	100		452.75
			100	452.75
			100	452.75
06/05/2025	13:25:47.558	10		452.95
			10	452.95
			10	452.95
06/05/2025	13:25:14.634	11		453.00
			11	453.00
			11	453.00
06/05/2025	13:23:46.164	35		453.00
			35	453.00
			35	453.00
06/05/2025	13:23:40.065	61		453.00
			61	453.00
			61	453.00
06/05/2025	13:23:35.355	325		453.00
			225	453.00
			100	453.00
			80	453.00
			145	453.00
			100	453.00
06/05/2025	13:23:18.184	100		453.00
			100	453.00
			100	453.00
06/05/2025	13:23:16.540	100		453.00
			100	453.00
			100	453.00
06/05/2025	13:23:16.461	200		453.00
			200	453.00
			10	453.00
			190	453.00
06/05/2025	13:22:48.542	150		453.05
			150	453.05
			150	453.05
06/05/2025	13:22:22.871	3		453.05
			3	453.05
			3	453.05
06/05/2025	13:21:53.793	1		453.30
			1	453.30
			1	453.30
06/05/2025	13:21:03.255	6		453.30
			6	453.30
			6	453.30
06/05/2025	13:19:38.914	20		453.00
			1	453.00
			2	453.00
			17	453.00
			20	453.00
06/05/2025	13:17:49.103	100		453.05
			100	453.05
			100	453.05
06/05/2025	13:17:36.994	150		452.95
			22	452.95
			5	452.95
			1	452.95
			11	452.95
			111	452.95
			150	452.95
06/05/2025	13:13:36.071	100		453.05
			100	453.05
			100	453.05
06/05/2025	13:13:31.666	24		453.05
			24	453.05
			24	453.05
06/05/2025	13:13:06.419	11		453.20
			11	453.20
			11	453.20
06/05/2025	13:12:42.167	17		453.30
			17	453.30
			17	453.30
06/05/2025	13:12:41.356	5		453.30
			5	453.30
			5	453.30
06/05/2025	13:10:50.380	2		453.45
			2	453.45
			2	453.45
06/05/2025	13:10:48.340	5		453.45
			5	453.45
			5	453.45
06/05/2025	13:08:48.857	10		453.35
			10	453.35
			10	453.35
06/05/2025	13:06:27.821	100		453.30
			100	453.30
			100	453.30
06/05/2025	13:05:37.197	2		453.30
			2	453.30
			2	453.30
06/05/2025	13:05:25.867	75		453.05
			75	453.05
			75	453.05
06/05/2025	13:05:13.815	150		453.00
			10	453.00
			140	453.00
			150	453.00
06/05/2025	13:05:09.760	10		453.05
			10	453.05
			10	453.05
06/05/2025	13:04:50.109	2		453.20
			2	453.20
			2	453.20
06/05/2025	13:04:28.687	2		453.20
			2	453.20
			2	453.20
06/05/2025	13:04:13.873	1		453.20
			1	453.20
			1	453.20
06/05/2025	13:03:36.288	7		453.10
			7	453.10
			7	453.10
06/05/2025	13:03:35.702	10		453.10
			10	453.10
			10	453.10
06/05/2025	13:02:08.904	100		453.05
			100	453.05
			100	453.05
06/05/2025	13:01:32.860	100		453.05
			100	453.05
			100	453.05
06/05/2025	13:00:49.588	11		453.95
			11	453.95
			11	453.95
06/05/2025	13:00:39.816	1		454.00
			1	454.00
			1	454.00
06/05/2025	13:00:24.143	10		453.95
			10	453.95
			10	453.95
06/05/2025	12:58:38.141	9		453.70
			9	453.70
			9	453.70
06/05/2025	12:58:28.005	20		453.70
			20	453.70
			20	453.70
06/05/2025	12:58:14.843	22		453.60
			22	453.60
			22	453.60
06/05/2025	12:57:39.003	4		453.70
			4	453.70
			4	453.70
06/05/2025	12:57:15.445	2		453.70
			2	453.70
			2	453.70
06/05/2025	12:56:51.955	4		453.70
			4	453.70
			4	453.70
06/05/2025	12:55:27.907	7		453.70
			7	453.70
			7	453.70
06/05/2025	12:55:27.809	4		453.60
			4	453.60
			4	453.60
06/05/2025	12:55:17.802	10		453.50
			10	453.50
			10	453.50
06/05/2025	12:55:10.378	3		453.30
			3	453.30
			3	453.30
06/05/2025	12:54:34.846	1		453.50
			1	453.50
			1	453.50
06/05/2025	12:54:01.325	4		453.50
			4	453.50
			4	453.50
06/05/2025	12:51:50.291	100		453.50
			100	453.50
			100	453.50
06/05/2025	12:50:59.743	8		453.50
			8	453.50
			8	453.50
06/05/2025	12:50:51.008	6		453.50
			6	453.50
			6	453.50
06/05/2025	12:50:14.017	8		453.45
			8	453.45
			8	453.45
06/05/2025	12:50:00.325	45		453.45
			45	453.45
			45	453.45
06/05/2025	12:49:41.072	4		453.45
			4	453.45
			4	453.45
06/05/2025	12:48:57.477	78		452.90
			78	452.90
			78	452.90
06/05/2025	12:48:13.828	5		453.35
			5	453.35
			5	453.35
06/05/2025	12:48:13.764	70		453.35
			70	453.35
			70	453.35
06/05/2025	12:47:55.308	3		453.35
			3	453.35
			3	453.35
06/05/2025	12:47:38.130	1		453.40
			1	453.40
			1	453.40
06/05/2025	12:46:58.019	50		453.30
			50	453.30
			50	453.30
06/05/2025	12:46:40.425	2		453.35
			2	453.35
			2	453.35
06/05/2025	12:45:05.970	17		453.50
			17	453.50
			17	453.50
06/05/2025	12:44:38.659	100		453.95
			100	453.95
			100	453.95
06/05/2025	12:44:33.675	3		452.85
			3	452.85
			3	452.85
06/05/2025	12:42:22.561	100		452.60
			100	452.60
			100	452.60
06/05/2025	12:42:08.641	100		452.75
			100	452.75
			100	452.75
06/05/2025	12:41:50.625	10		452.80
			10	452.80
			10	452.80
06/05/2025	12:40:15.274	4		452.80
			4	452.80
			4	452.80
06/05/2025	12:40:11.682	10		452.80
			10	452.80
			10	452.80
06/05/2025	12:39:15.937	10		452.90
			10	452.90
			10	452.90
06/05/2025	12:39:08.050	6		452.90
			6	452.90
			6	452.90
06/05/2025	12:38:55.661	5		452.80
			5	452.80
			5	452.80
06/05/2025	12:38:34.515	1		452.75
			1	452.75
			1	452.75
06/05/2025	12:36:01.714	13		452.60
			13	452.60
			13	452.60
06/05/2025	12:35:58.000	80		452.60
			80	452.60
			80	452.60
06/05/2025	12:34:43.389	10		452.60
			10	452.60
			10	452.60
06/05/2025	12:34:08.841	2		452.60
			2	452.60
			2	452.60
06/05/2025	12:33:43.174	16		452.35
			16	452.35
			16	452.35
06/05/2025	12:33:28.364	100		452.35
			20	452.35
			80	452.35
			100	452.35
06/05/2025	12:32:46.319	5		452.60
			5	452.60
			5	452.60
06/05/2025	12:29:45.190	66		452.05
			66	452.05
			66	452.05
06/05/2025	12:29:43.735	6		452.60
			6	452.60
			6	452.60
06/05/2025	12:29:07.600	100		452.00
			100	452.00
			100	452.00
06/05/2025	12:28:41.097	2		452.40
			2	452.40
			2	452.40
06/05/2025	12:28:21.838	100		452.30
			100	452.30
			100	452.30
06/05/2025	12:26:58.006	150		452.50
			150	452.50
			150	452.50
06/05/2025	12:26:53.585	27		452.60
			6	452.60
			21	452.60
			27	452.60
06/05/2025	12:26:36.955	100		452.40
			100	452.40
			100	452.40
06/05/2025	12:26:22.945	11		452.40
			11	452.40
			11	452.40
06/05/2025	12:25:41.938	2		452.30
			2	452.30
			2	452.30
06/05/2025	12:24:55.338	3		451.95
			3	451.95
			3	451.95
06/05/2025	12:24:54.611	45		452.30
			45	452.30
			45	452.30
06/05/2025	12:24:33.395	1		452.30
			1	452.30
			1	452.30
06/05/2025	12:23:21.418	2		452.40
			2	452.40
			2	452.40
06/05/2025	12:22:59.671	12		452.40
			2	452.40
			10	452.40
			12	452.40
06/05/2025	12:21:43.579	150		452.30
			150	452.30
			150	452.30
06/05/2025	12:18:55.113	15		452.70
			15	452.70
			15	452.70
06/05/2025	12:18:14.212	2		452.45
			2	452.45
			2	452.45
06/05/2025	12:17:06.639	3		451.70
			3	451.70
			3	451.70
06/05/2025	12:16:47.574	2		451.90
			2	451.90
			2	451.90
06/05/2025	12:14:28.225	2		451.70
			2	451.70
			2	451.70
06/05/2025	12:14:05.093	1		452.00
			1	452.00
			1	452.00
06/05/2025	12:14:00.861	3		452.00
			3	452.00
			3	452.00
06/05/2025	12:13:58.225	5		452.00
			5	452.00
			5	452.00
06/05/2025	12:13:24.341	3		451.60
			3	451.60
			3	451.60
06/05/2025	12:13:04.279	50		452.00
			50	452.00
			50	452.00
06/05/2025	12:13:03.966	1		452.05
			1	452.05
			1	452.05
06/05/2025	12:12:55.702	1		452.30
			1	452.30
			1	452.30
06/05/2025	12:12:55.574	4		452.30
			1	452.30
			4	452.30
			3	452.30
06/05/2025	12:11:27.260	100		452.05
			100	452.05
			100	452.05
06/05/2025	12:11:20.385	4		452.15
			4	452.15
			4	452.15
06/05/2025	12:10:40.099	14		452.25
			14	452.25
			14	452.25
06/05/2025	12:10:24.387	2		452.25
			2	452.25
			2	452.25
06/05/2025	12:09:50.068	33		452.30
			33	452.30
			33	452.30
06/05/2025	12:09:20.190	10		452.20
			10	452.20
			10	452.20
06/05/2025	12:09:03.533	1		451.50
			1	451.50
			1	451.50
06/05/2025	12:07:27.875	3		452.45
			3	452.45
			3	452.45
06/05/2025	12:07:13.078	5		452.70
			5	452.70
			5	452.70
06/05/2025	12:06:47.348	5		452.30
			5	452.30
			5	452.30
06/05/2025	12:05:51.084	11		452.65
			11	452.65
			11	452.65
06/05/2025	12:05:47.613	8		452.50
			8	452.50
			8	452.50
06/05/2025	12:05:41.342	33		452.75
			33	452.75
			33	452.75
06/05/2025	12:05:37.633	4		452.30
			4	452.30
			4	452.30
06/05/2025	12:04:34.626	49		452.25
			49	452.25
			45	452.25
			4	452.25
06/05/2025	12:03:55.810	2		453.00
			2	453.00
			2	453.00

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: 1 619.50
Ask: 1 620.00
Volume: 118 767
-1.55%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:22:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice