Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
829
629
453.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/05/2025 | 10:56:35.736 | 1 | 453.15 | |
| 1 | 453.15 | |||
| 1 | 453.15 | |||
| 06/05/2025 | 10:55:59.026 | 15 | 452.85 | |
| 15 | 452.85 | |||
| 15 | 452.85 | |||
| 06/05/2025 | 10:55:44.004 | 1 | 453.15 | |
| 1 | 453.15 | |||
| 1 | 453.15 | |||
| 06/05/2025 | 10:55:40.541 | 10 | 453.15 | |
| 10 | 453.15 | |||
| 10 | 453.15 | |||
| 06/05/2025 | 10:54:41.159 | 5 | 453.15 | |
| 5 | 453.15 | |||
| 5 | 453.15 | |||
| 06/05/2025 | 10:54:32.370 | 5 | 453.20 | |
| 5 | 453.20 | |||
| 5 | 453.20 | |||
| 06/05/2025 | 10:53:26.768 | 5 | 453.15 | |
| 5 | 453.15 | |||
| 5 | 453.15 | |||
| 06/05/2025 | 10:52:42.320 | 1 | 453.15 | |
| 1 | 453.15 | |||
| 1 | 453.15 | |||
| 06/05/2025 | 10:52:15.072 | 10 | 453.15 | |
| 10 | 453.15 | |||
| 10 | 453.15 | |||
| 06/05/2025 | 10:52:08.599 | 22 | 453.15 | |
| 22 | 453.15 | |||
| 22 | 453.15 | |||
| 06/05/2025 | 10:51:59.982 | 8 | 453.05 | |
| 8 | 453.05 | |||
| 8 | 453.05 | |||
| 06/05/2025 | 10:51:58.374 | 50 | 452.90 | |
| 50 | 452.90 | |||
| 48 | 452.90 | |||
| 2 | 452.90 | |||
| 06/05/2025 | 10:51:13.970 | 100 | 452.90 | |
| 100 | 452.90 | |||
| 100 | 452.90 | |||
| 06/05/2025 | 10:50:46.048 | 7 | 452.65 | |
| 7 | 452.65 | |||
| 7 | 452.65 | |||
| 06/05/2025 | 10:50:26.201 | 5 | 452.85 | |
| 5 | 452.85 | |||
| 5 | 452.85 | |||
| 06/05/2025 | 10:50:02.409 | 10 | 452.85 | |
| 10 | 452.85 | |||
| 10 | 452.85 | |||
| 06/05/2025 | 10:49:44.972 | 6 | 452.85 | |
| 6 | 452.85 | |||
| 6 | 452.85 | |||
| 06/05/2025 | 10:49:44.911 | 7 | 452.85 | |
| 7 | 452.85 | |||
| 7 | 452.85 | |||
| 06/05/2025 | 10:49:44.300 | 1 | 452.85 | |
| 1 | 452.85 | |||
| 1 | 452.85 | |||
| 06/05/2025 | 10:49:43.887 | 5 | 452.85 | |
| 5 | 452.85 | |||
| 5 | 452.85 | |||
| 06/05/2025 | 10:49:34.493 | 10 | 452.85 | |
| 10 | 452.85 | |||
| 10 | 452.85 | |||
| 06/05/2025 | 10:49:30.449 | 100 | 452.85 | |
| 100 | 452.85 | |||
| 100 | 452.85 | |||
| 06/05/2025 | 10:49:23.290 | 1 | 452.85 | |
| 1 | 452.85 | |||
| 1 | 452.85 | |||
| 06/05/2025 | 10:49:19.898 | 1 | 452.85 | |
| 1 | 452.85 | |||
| 1 | 452.85 | |||
| 06/05/2025 | 10:49:17.623 | 12 | 452.80 | |
| 12 | 452.80 | |||
| 12 | 452.80 | |||
| 06/05/2025 | 10:47:57.580 | 4 | 452.85 | |
| 4 | 452.85 | |||
| 4 | 452.85 | |||
| 06/05/2025 | 10:47:06.723 | 3 | 452.85 | |
| 3 | 452.85 | |||
| 3 | 452.85 | |||
| 06/05/2025 | 10:46:08.596 | 30 | 452.85 | |
| 30 | 452.85 | |||
| 30 | 452.85 | |||
| 06/05/2025 | 10:45:44.191 | 13 | 452.60 | |
| 13 | 452.60 | |||
| 13 | 452.60 | |||
| 06/05/2025 | 10:45:34.241 | 1 | 452.85 | |
| 1 | 452.85 | |||
| 1 | 452.85 | |||
| 06/05/2025 | 10:45:11.051 | 20 | 452.85 | |
| 20 | 452.85 | |||
| 20 | 452.85 | |||
| 06/05/2025 | 10:45:05.404 | 38 | 452.85 | |
| 38 | 452.85 | |||
| 38 | 452.85 | |||
| 06/05/2025 | 10:44:23.741 | 11 | 452.85 | |
| 11 | 452.85 | |||
| 11 | 452.85 | |||
| 06/05/2025 | 10:44:16.778 | 23 | 452.85 | |
| 23 | 452.85 | |||
| 23 | 452.85 | |||
| 06/05/2025 | 10:44:02.528 | 15 | 452.70 | |
| 15 | 452.70 | |||
| 15 | 452.70 | |||
| 06/05/2025 | 10:43:50.365 | 2 | 452.85 | |
| 2 | 452.85 | |||
| 2 | 452.85 | |||
| 06/05/2025 | 10:43:42.591 | 100 | 452.85 | |
| 100 | 452.85 | |||
| 100 | 452.85 | |||
| 06/05/2025 | 10:43:41.573 | 30 | 452.70 | |
| 30 | 452.70 | |||
| 30 | 452.70 | |||
| 06/05/2025 | 10:43:26.824 | 100 | 452.70 | |
| 100 | 452.70 | |||
| 100 | 452.70 | |||
| 06/05/2025 | 10:43:21.544 | 8 | 452.65 | |
| 8 | 452.65 | |||
| 8 | 452.65 | |||
| 06/05/2025 | 10:42:42.634 | 100 | 452.65 | |
| 100 | 452.65 | |||
| 100 | 452.65 | |||
| 06/05/2025 | 10:42:03.911 | 20 | 452.65 | |
| 20 | 452.65 | |||
| 20 | 452.65 | |||
| 06/05/2025 | 10:42:03.277 | 6 | 452.65 | |
| 6 | 452.65 | |||
| 6 | 452.65 | |||
| 06/05/2025 | 10:41:36.573 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:41:33.993 | 40 | 452.65 | |
| 40 | 452.65 | |||
| 40 | 452.65 | |||
| 06/05/2025 | 10:41:00.938 | 7 | 452.65 | |
| 7 | 452.65 | |||
| 7 | 452.65 | |||
| 06/05/2025 | 10:40:46.605 | 8 | 452.65 | |
| 8 | 452.65 | |||
| 8 | 452.65 | |||
| 06/05/2025 | 10:40:29.234 | 25 | 452.50 | |
| 25 | 452.50 | |||
| 25 | 452.50 | |||
| 06/05/2025 | 10:40:24.882 | 129 | 452.30 | |
| 129 | 452.30 | |||
| 129 | 452.30 | |||
| 06/05/2025 | 10:40:21.025 | 2 | 452.25 | |
| 2 | 452.25 | |||
| 2 | 452.25 | |||
| 06/05/2025 | 10:40:20.031 | 10 | 452.25 | |
| 10 | 452.25 | |||
| 10 | 452.25 | |||
| 06/05/2025 | 10:39:42.754 | 14 | 452.25 | |
| 14 | 452.25 | |||
| 14 | 452.25 | |||
| 06/05/2025 | 10:39:42.353 | 129 | 452.25 | |
| 129 | 452.25 | |||
| 129 | 452.25 | |||
| 06/05/2025 | 10:39:14.716 | 1 | 452.30 | |
| 1 | 452.30 | |||
| 1 | 452.30 | |||
| 06/05/2025 | 10:37:47.580 | 5 | 452.50 | |
| 5 | 452.50 | |||
| 5 | 452.50 | |||
| 06/05/2025 | 10:37:43.603 | 2 | 452.50 | |
| 2 | 452.50 | |||
| 2 | 452.50 | |||
| 06/05/2025 | 10:36:58.237 | 3 | 452.55 | |
| 3 | 452.55 | |||
| 3 | 452.55 | |||
| 06/05/2025 | 10:36:29.102 | 10 | 452.60 | |
| 10 | 452.60 | |||
| 10 | 452.60 | |||
| 06/05/2025 | 10:36:16.859 | 100 | 452.20 | |
| 100 | 452.20 | |||
| 100 | 452.20 | |||
| 06/05/2025 | 10:34:46.880 | 25 | 452.20 | |
| 25 | 452.20 | |||
| 25 | 452.20 | |||
| 06/05/2025 | 10:34:23.449 | 10 | 452.20 | |
| 10 | 452.20 | |||
| 10 | 452.20 | |||
| 06/05/2025 | 10:34:05.068 | 50 | 451.80 | |
| 50 | 451.80 | |||
| 50 | 451.80 | |||
| 06/05/2025 | 10:33:39.499 | 1 | 451.85 | |
| 1 | 451.85 | |||
| 1 | 451.85 | |||
| 06/05/2025 | 10:33:05.245 | 10 | 452.10 | |
| 10 | 452.10 | |||
| 10 | 452.10 | |||
| 06/05/2025 | 10:32:49.455 | 5 | 452.00 | |
| 5 | 452.00 | |||
| 5 | 452.00 | |||
| 06/05/2025 | 10:32:40.648 | 5 | 452.00 | |
| 5 | 452.00 | |||
| 5 | 452.00 | |||
| 06/05/2025 | 10:32:36.187 | 1 | 452.00 | |
| 1 | 452.00 | |||
| 1 | 452.00 | |||
| 06/05/2025 | 10:31:58.919 | 2 | 452.15 | |
| 2 | 452.15 | |||
| 2 | 452.15 | |||
| 06/05/2025 | 10:31:24.872 | 80 | 451.70 | |
| 5 | 451.70 | |||
| 75 | 451.70 | |||
| 80 | 451.70 | |||
| 06/05/2025 | 10:31:24.777 | 93 | 452.00 | |
| 1 | 452.00 | |||
| 93 | 452.00 | |||
| 1 | 452.00 | |||
| 15 | 452.00 | |||
| 50 | 452.00 | |||
| 20 | 452.00 | |||
| 4 | 452.00 | |||
| 2 | 452.00 | |||
| 06/05/2025 | 10:31:23.475 | 5 | 452.10 | |
| 5 | 452.10 | |||
| 5 | 452.10 | |||
| 06/05/2025 | 10:31:21.881 | 100 | 452.10 | |
| 15 | 452.10 | |||
| 85 | 452.10 | |||
| 100 | 452.10 | |||
| 06/05/2025 | 10:31:15.292 | 1 | 452.60 | |
| 1 | 452.60 | |||
| 1 | 452.60 | |||
| 06/05/2025 | 10:30:58.644 | 44 | 452.60 | |
| 44 | 452.60 | |||
| 44 | 452.60 | |||
| 06/05/2025 | 10:30:50.557 | 25 | 452.60 | |
| 25 | 452.60 | |||
| 25 | 452.60 | |||
| 06/05/2025 | 10:30:48.537 | 12 | 452.60 | |
| 12 | 452.60 | |||
| 12 | 452.60 | |||
| 06/05/2025 | 10:30:43.812 | 22 | 452.60 | |
| 22 | 452.60 | |||
| 22 | 452.60 | |||
| 06/05/2025 | 10:30:07.763 | 36 | 452.05 | |
| 36 | 452.05 | |||
| 36 | 452.05 | |||
| 06/05/2025 | 10:29:23.515 | 1 | 452.05 | |
| 1 | 452.05 | |||
| 1 | 452.05 | |||
| 06/05/2025 | 10:29:14.901 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 10:28:49.375 | 60 | 452.60 | |
| 60 | 452.60 | |||
| 60 | 452.60 | |||
| 06/05/2025 | 10:28:26.062 | 15 | 452.60 | |
| 15 | 452.60 | |||
| 15 | 452.60 | |||
| 06/05/2025 | 10:27:53.752 | 1 | 452.60 | |
| 1 | 452.60 | |||
| 1 | 452.60 | |||
| 06/05/2025 | 10:27:27.483 | 10 | 452.60 | |
| 10 | 452.60 | |||
| 10 | 452.60 | |||
| 06/05/2025 | 10:26:11.167 | 10 | 452.70 | |
| 10 | 452.70 | |||
| 10 | 452.70 | |||
| 06/05/2025 | 10:25:55.959 | 3 | 452.50 | |
| 3 | 452.50 | |||
| 3 | 452.50 | |||
| 06/05/2025 | 10:25:42.196 | 3 | 452.50 | |
| 3 | 452.50 | |||
| 3 | 452.50 | |||
| 06/05/2025 | 10:25:26.841 | 48 | 452.50 | |
| 48 | 452.50 | |||
| 48 | 452.50 | |||
| 06/05/2025 | 10:24:45.016 | 70 | 452.15 | |
| 70 | 452.15 | |||
| 70 | 452.15 | |||
| 06/05/2025 | 10:24:18.417 | 10 | 452.35 | |
| 10 | 452.35 | |||
| 10 | 452.35 | |||
| 06/05/2025 | 10:24:11.501 | 5 | 452.75 | |
| 5 | 452.75 | |||
| 5 | 452.75 | |||
| 06/05/2025 | 10:23:43.213 | 100 | 452.40 | |
| 100 | 452.40 | |||
| 100 | 452.40 | |||
| 06/05/2025 | 10:23:43.110 | 100 | 452.40 | |
| 100 | 452.40 | |||
| 100 | 452.40 | |||
| 06/05/2025 | 10:23:20.022 | 11 | 452.45 | |
| 11 | 452.45 | |||
| 11 | 452.45 | |||
| 06/05/2025 | 10:22:18.137 | 9 | 452.75 | |
| 9 | 452.75 | |||
| 9 | 452.75 | |||
| 06/05/2025 | 10:21:40.516 | 50 | 452.25 | |
| 50 | 452.25 | |||
| 50 | 452.25 | |||
| 06/05/2025 | 10:21:38.354 | 50 | 452.25 | |
| 50 | 452.25 | |||
| 50 | 452.25 | |||
| 06/05/2025 | 10:21:34.391 | 7 | 452.20 | |
| 3 | 452.20 | |||
| 7 | 452.20 | |||
| 4 | 452.20 | |||
| 06/05/2025 | 10:21:03.336 | 100 | 452.20 | |
| 100 | 452.20 | |||
| 100 | 452.20 | |||
| 06/05/2025 | 10:20:59.093 | 100 | 452.10 | |
| 100 | 452.10 | |||
| 100 | 452.10 | |||
| 06/05/2025 | 10:20:54.420 | 68 | 452.55 | |
| 50 | 452.55 | |||
| 18 | 452.55 | |||
| 9 | 452.55 | |||
| 4 | 452.55 | |||
| 5 | 452.55 | |||
| 50 | 452.55 | |||
| 06/05/2025 | 10:19:18.827 | 100 | 452.55 | |
| 100 | 452.55 | |||
| 100 | 452.55 | |||
| 06/05/2025 | 10:19:11.102 | 5 | 452.55 | |
| 5 | 452.55 | |||
| 5 | 452.55 | |||
| 06/05/2025 | 10:19:05.734 | 200 | 452.50 | |
| 200 | 452.50 | |||
| 200 | 452.50 | |||
| 06/05/2025 | 10:18:46.953 | 15 | 452.50 | |
| 15 | 452.50 | |||
| 15 | 452.50 | |||
| 06/05/2025 | 10:18:43.472 | 10 | 452.50 | |
| 10 | 452.50 | |||
| 10 | 452.50 | |||
| 06/05/2025 | 10:18:39.861 | 1 | 452.45 | |
| 1 | 452.45 | |||
| 1 | 452.45 | |||
| 06/05/2025 | 10:18:28.335 | 100 | 452.55 | |
| 50 | 452.55 | |||
| 50 | 452.55 | |||
| 100 | 452.55 | |||
| 06/05/2025 | 10:17:39.520 | 100 | 452.55 | |
| 100 | 452.55 | |||
| 100 | 452.55 | |||
| 06/05/2025 | 10:17:07.564 | 3 | 452.25 | |
| 3 | 452.25 | |||
| 3 | 452.25 | |||
| 06/05/2025 | 10:17:04.100 | 10 | 452.60 | |
| 10 | 452.60 | |||
| 10 | 452.60 | |||
| 06/05/2025 | 10:16:56.426 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:55.118 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:54.515 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:53.911 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:53.308 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:53.121 | 3 | 452.65 | |
| 3 | 452.65 | |||
| 3 | 452.65 | |||
| 06/05/2025 | 10:16:52.705 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:16:15.324 | 10 | 452.40 | |
| 10 | 452.40 | |||
| 10 | 452.40 | |||
| 06/05/2025 | 10:15:50.039 | 5 | 452.30 | |
| 5 | 452.30 | |||
| 5 | 452.30 | |||
| 06/05/2025 | 10:15:49.978 | 12 | 452.35 | |
| 12 | 452.35 | |||
| 12 | 452.35 | |||
| 06/05/2025 | 10:15:40.463 | 5 | 452.45 | |
| 5 | 452.45 | |||
| 5 | 452.45 | |||
| 06/05/2025 | 10:15:25.533 | 32 | 452.35 | |
| 32 | 452.35 | |||
| 8 | 452.35 | |||
| 24 | 452.35 | |||
| 06/05/2025 | 10:15:13.151 | 10 | 452.35 | |
| 10 | 452.35 | |||
| 10 | 452.35 | |||
| 06/05/2025 | 10:15:08.299 | 25 | 452.50 | |
| 25 | 452.50 | |||
| 25 | 452.50 | |||
| 06/05/2025 | 10:14:59.300 | 10 | 452.35 | |
| 10 | 452.35 | |||
| 10 | 452.35 | |||
| 06/05/2025 | 10:14:37.061 | 12 | 452.35 | |
| 12 | 452.35 | |||
| 12 | 452.35 | |||
| 06/05/2025 | 10:14:31.271 | 1 | 452.60 | |
| 1 | 452.60 | |||
| 1 | 452.60 | |||
| 06/05/2025 | 10:14:08.930 | 20 | 452.70 | |
| 20 | 452.70 | |||
| 20 | 452.70 | |||
| 06/05/2025 | 10:14:00.667 | 2 | 452.75 | |
| 2 | 452.75 | |||
| 2 | 452.75 | |||
| 06/05/2025 | 10:13:35.313 | 38 | 452.85 | |
| 38 | 452.85 | |||
| 38 | 452.85 | |||
| 06/05/2025 | 10:13:22.544 | 1 | 452.50 | |
| 1 | 452.50 | |||
| 1 | 452.50 | |||
| 06/05/2025 | 10:13:06.273 | 13 | 452.75 | |
| 13 | 452.75 | |||
| 13 | 452.75 | |||
| 06/05/2025 | 10:12:02.978 | 2 | 453.00 | |
| 2 | 453.00 | |||
| 1 | 453.00 | |||
| 1 | 453.00 | |||
| 06/05/2025 | 10:11:46.013 | 100 | 452.70 | |
| 100 | 452.70 | |||
| 100 | 452.70 | |||
| 06/05/2025 | 10:10:39.402 | 100 | 452.60 | |
| 100 | 452.60 | |||
| 100 | 452.60 | |||
| 06/05/2025 | 10:10:18.622 | 70 | 452.60 | |
| 70 | 452.60 | |||
| 70 | 452.60 | |||
| 06/05/2025 | 10:10:17.694 | 1 | 452.35 | |
| 1 | 452.35 | |||
| 1 | 452.35 | |||
| 06/05/2025 | 10:10:06.339 | 1 | 452.60 | |
| 1 | 452.60 | |||
| 1 | 452.60 | |||
| 06/05/2025 | 10:10:00.838 | 10 | 452.60 | |
| 10 | 452.60 | |||
| 10 | 452.60 | |||
| 06/05/2025 | 10:09:33.864 | 10 | 452.65 | |
| 10 | 452.65 | |||
| 10 | 452.65 | |||
| 06/05/2025 | 10:09:32.328 | 10 | 452.65 | |
| 10 | 452.65 | |||
| 10 | 452.65 | |||
| 06/05/2025 | 10:09:18.715 | 2 | 452.60 | |
| 2 | 452.60 | |||
| 2 | 452.60 | |||
| 06/05/2025 | 10:09:14.105 | 4 | 452.65 | |
| 4 | 452.65 | |||
| 4 | 452.65 | |||
| 06/05/2025 | 10:09:11.652 | 20 | 452.75 | |
| 20 | 452.75 | |||
| 20 | 452.75 | |||
| 06/05/2025 | 10:09:03.695 | 460 | 453.00 | |
| 460 | 453.00 | |||
| 110 | 453.00 | |||
| 253 | 453.00 | |||
| 43 | 453.00 | |||
| 4 | 453.00 | |||
| 50 | 453.00 | |||
| 06/05/2025 | 10:07:54.675 | 100 | 452.95 | |
| 100 | 452.95 | |||
| 100 | 452.95 | |||
| 06/05/2025 | 10:07:17.286 | 1 | 452.60 | |
| 1 | 452.60 | |||
| 1 | 452.60 | |||
| 06/05/2025 | 10:06:28.278 | 10 | 452.35 | |
| 10 | 452.35 | |||
| 10 | 452.35 | |||
| 06/05/2025 | 10:06:23.849 | 5 | 452.45 | |
| 5 | 452.45 | |||
| 5 | 452.45 | |||
| 06/05/2025 | 10:06:21.418 | 10 | 452.35 | |
| 10 | 452.35 | |||
| 10 | 452.35 | |||
| 06/05/2025 | 10:05:56.234 | 40 | 452.40 | |
| 40 | 452.40 | |||
| 40 | 452.40 | |||
| 06/05/2025 | 10:05:33.554 | 3 | 452.50 | |
| 3 | 452.50 | |||
| 1 | 452.50 | |||
| 2 | 452.50 | |||
| 06/05/2025 | 10:05:32.539 | 7 | 452.55 | |
| 7 | 452.55 | |||
| 7 | 452.55 | |||
| 06/05/2025 | 10:05:21.071 | 100 | 452.85 | |
| 100 | 452.85 | |||
| 100 | 452.85 | |||
| 06/05/2025 | 10:04:20.716 | 4 | 452.95 | |
| 4 | 452.95 | |||
| 4 | 452.95 | |||
| 06/05/2025 | 10:04:05.967 | 12 | 452.55 | |
| 12 | 452.55 | |||
| 12 | 452.55 | |||
| 06/05/2025 | 10:04:05.877 | 12 | 452.55 | |
| 12 | 452.55 | |||
| 12 | 452.55 | |||
| 06/05/2025 | 10:03:43.423 | 20 | 452.95 | |
| 20 | 452.95 | |||
| 20 | 452.95 | |||
| 06/05/2025 | 10:03:32.906 | 2 | 452.95 | |
| 2 | 452.95 | |||
| 2 | 452.95 | |||
| 06/05/2025 | 10:03:10.715 | 2 | 452.95 | |
| 2 | 452.95 | |||
| 2 | 452.95 | |||
| 06/05/2025 | 10:02:54.351 | 1 | 452.65 | |
| 1 | 452.65 | |||
| 1 | 452.65 | |||
| 06/05/2025 | 10:02:24.013 | 70 | 453.10 | |
| 70 | 453.10 | |||
| 70 | 453.10 | |||
| 06/05/2025 | 10:01:59.239 | 10 | 453.30 | |
| 10 | 453.30 | |||
| 10 | 453.30 | |||
| 06/05/2025 | 10:01:43.504 | 100 | 453.30 | |
| 100 | 453.30 | |||
| 100 | 453.30 | |||
| 06/05/2025 | 10:01:19.884 | 2 | 453.00 | |
| 2 | 453.00 | |||
| 2 | 453.00 | |||
| 06/05/2025 | 10:00:53.096 | 10 | 453.20 | |
| 10 | 453.20 | |||
| 10 | 453.20 | |||
| 06/05/2025 | 09:59:58.417 | 15 | 452.90 | |
| 15 | 452.90 | |||
| 15 | 452.90 | |||
| 06/05/2025 | 09:59:44.777 | 1 | 452.90 | |
| 1 | 452.90 | |||
| 1 | 452.90 | |||
| 06/05/2025 | 09:59:25.939 | 5 | 453.25 | |
| 5 | 453.25 | |||
| 5 | 453.25 | |||
| 06/05/2025 | 09:59:24.652 | 3 | 453.25 | |
| 3 | 453.25 | |||
| 3 | 453.25 | |||
| 06/05/2025 | 09:59:07.215 | 100 | 452.85 | |
| 100 | 452.85 | |||
| 100 | 452.85 | |||
| 06/05/2025 | 09:58:51.511 | 100 | 453.00 | |
| 100 | 453.00 | |||
| 100 | 453.00 | |||
| 06/05/2025 | 09:58:34.851 | 10 | 453.50 | |
| 10 | 453.50 | |||
| 10 | 453.50 | |||
| 06/05/2025 | 09:57:33.865 | 35 | 453.50 | |
| 35 | 453.50 | |||
| 35 | 453.50 | |||
| 06/05/2025 | 09:56:51.871 | 7 | 453.30 | |
| 2 | 453.30 | |||
| 5 | 453.30 | |||
| 7 | 453.30 | |||
| 06/05/2025 | 09:56:51.851 | 25 | 453.00 | |
| 15 | 453.00 | |||
| 10 | 453.00 | |||
| 25 | 453.00 | |||
| 06/05/2025 | 09:55:22.717 | 100 | 452.60 | |
| 100 | 452.60 | |||
| 100 | 452.60 | |||
| 06/05/2025 | 09:55:05.890 | 150 | 453.00 | |
| 150 | 453.00 | |||
| 150 | 453.00 | |||
| 06/05/2025 | 09:54:58.078 | 100 | 452.95 | |
| 100 | 452.95 | |||
| 100 | 452.95 | |||
| 06/05/2025 | 09:54:51.843 | 34 | 452.95 | |
| 34 | 452.95 | |||
| 34 | 452.95 | |||
| 06/05/2025 | 09:54:39.155 | 20 | 452.95 | |
| 20 | 452.95 | |||
| 20 | 452.95 | |||
| 06/05/2025 | 09:53:48.036 | 100 | 452.60 | |
| 100 | 452.60 | |||
| 100 | 452.60 | |||
| 06/05/2025 | 09:53:15.244 | 10 | 452.55 | |
| 10 | 452.55 | |||
| 10 | 452.55 | |||
| 06/05/2025 | 09:53:03.851 | 1 | 452.95 | |
| 1 | 452.95 | |||
| 1 | 452.95 | |||
| 06/05/2025 | 09:52:38.143 | 21 | 452.55 | |
| 21 | 452.55 | |||
| 21 | 452.55 | |||
| 06/05/2025 | 09:52:37.723 | 44 | 452.95 | |
| 44 | 452.95 | |||
| 44 | 452.95 | |||
| 06/05/2025 | 09:51:46.797 | 14 | 452.95 | |
| 14 | 452.95 | |||
| 14 | 452.95 | |||
| 06/05/2025 | 09:51:34.674 | 15 | 452.95 | |
| 15 | 452.95 | |||
| 15 | 452.95 | |||
| 06/05/2025 | 09:51:23.609 | 5 | 452.95 | |
| 5 | 452.95 | |||
| 5 | 452.95 | |||
| 06/05/2025 | 09:51:21.807 | 21 | 452.55 | |
| 21 | 452.55 | |||
| 21 | 452.55 | |||
| 06/05/2025 | 09:51:10.136 | 15 | 452.55 | |
| 15 | 452.55 | |||
| 15 | 452.55 | |||
| 06/05/2025 | 09:50:55.590 | 40 | 452.95 | |
| 40 | 452.95 | |||
| 40 | 452.95 | |||
| 06/05/2025 | 09:50:21.882 | 7 | 452.95 | |
| 7 | 452.95 | |||
| 7 | 452.95 | |||
| 06/05/2025 | 09:50:18.705 | 20 | 452.95 | |
| 20 | 452.95 | |||
| 20 | 452.95 | |||
| 06/05/2025 | 09:49:26.585 | 21 | 452.55 | |
| 21 | 452.55 | |||
| 21 | 452.55 | |||
| 06/05/2025 | 09:49:25.316 | 5 | 452.55 | |
| 5 | 452.55 | |||
| 5 | 452.55 | |||
| 06/05/2025 | 09:49:24.025 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 5 | 452.55 | |||
| 10 | 452.55 | |||
| 5 | 452.55 | |||
| 06/05/2025 | 09:47:56.157 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:47:54.872 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:47:53.425 | 40 | 453.25 | |
| 20 | 453.25 | |||
| 20 | 453.25 | |||
| 7 | 453.25 | |||
| 33 | 453.25 | |||
| 06/05/2025 | 09:47:38.136 | 3 | 452.55 | |
| 3 | 452.55 | |||
| 3 | 452.55 | |||
| 06/05/2025 | 09:47:37.188 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:47:32.851 | 202 | 453.60 | |
| 199 | 453.60 | |||
| 2 | 453.60 | |||
| 200 | 453.60 | |||
| 3 | 453.60 | |||
| 06/05/2025 | 09:47:03.044 | 100 | 453.20 | |
| 100 | 453.20 | |||
| 100 | 453.20 | |||
| 06/05/2025 | 09:46:01.491 | 60 | 453.30 | |
| 11 | 453.30 | |||
| 49 | 453.30 | |||
| 60 | 453.30 | |||
| 06/05/2025 | 09:45:56.117 | 26 | 453.00 | |
| 20 | 453.00 | |||
| 6 | 453.00 | |||
| 26 | 453.00 | |||
| 06/05/2025 | 09:45:37.699 | 14 | 453.15 | |
| 10 | 453.15 | |||
| 4 | 453.15 | |||
| 10 | 453.15 | |||
| 4 | 453.15 | |||
| 06/05/2025 | 09:43:39.336 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:43:32.873 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:43:31.496 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:43:30.260 | 20 | 452.55 | |
| 20 | 452.55 | |||
| 20 | 452.55 | |||
| 06/05/2025 | 09:43:28.791 | 20 | 452.70 | |
| 20 | 452.70 | |||
| 20 | 452.70 | |||
| 06/05/2025 | 09:43:19.795 | 15 | 452.70 | |
| 15 | 452.70 | |||
| 15 | 452.70 | |||
| 06/05/2025 | 09:43:19.717 | 4 | 453.00 | |
| 4 | 453.00 | |||
| 4 | 453.00 | |||
| 06/05/2025 | 09:43:19.659 | 1 | 453.20 | |
| 1 | 453.20 | |||
| 1 | 453.20 | |||
| 06/05/2025 | 09:42:58.667 | 100 | 453.20 | |
| 100 | 453.20 | |||
| 100 | 453.20 | |||
| 06/05/2025 | 09:42:30.677 | 18 | 453.20 | |
| 10 | 453.20 | |||
| 18 | 453.20 | |||
| 8 | 453.20 | |||
| 06/05/2025 | 09:40:12.195 | 12 | 453.30 | |
| 12 | 453.30 | |||
| 12 | 453.30 | |||
| 06/05/2025 | 09:40:03.731 | 15 | 452.75 | |
| 15 | 452.75 | |||
| 15 | 452.75 | |||
| 06/05/2025 | 09:39:49.850 | 15 | 452.75 | |
| 15 | 452.75 | |||
| 15 | 452.75 | |||
| 06/05/2025 | 09:39:30.783 | 2 | 453.30 | |
| 2 | 453.30 | |||
| 2 | 453.30 | |||
| 06/05/2025 | 09:39:19.143 | 13 | 453.30 | |
| 13 | 453.30 | |||
| 13 | 453.30 | |||
| 06/05/2025 | 09:39:17.122 | 1 | 453.30 | |
| 1 | 453.30 | |||
| 1 | 453.30 | |||
| 06/05/2025 | 09:38:59.964 | 10 | 452.75 | |
| 10 | 452.75 | |||
| 10 | 452.75 | |||
| 06/05/2025 | 09:38:53.487 | 5 | 453.30 | |
| 5 | 453.30 | |||
| 5 | 453.30 | |||
| 06/05/2025 | 09:38:44.934 | 12 | 453.30 | |
| 12 | 453.30 | |||
| 12 | 453.30 | |||
| 06/05/2025 | 09:38:27.671 | 14 | 453.50 | |
| 14 | 453.50 | |||
| 14 | 453.50 | |||
| 06/05/2025 | 09:38:02.453 | 14 | 452.75 | |
| 14 | 452.75 | |||
| 14 | 452.75 | |||
| 06/05/2025 | 09:37:10.366 | 200 | 452.70 | |
| 185 | 452.70 | |||
| 15 | 452.70 | |||
| 200 | 452.70 | |||
| 06/05/2025 | 09:37:03.564 | 100 | 452.75 | |
| 100 | 452.75 | |||
| 100 | 452.75 | |||
| 06/05/2025 | 09:36:40.558 | 100 | 452.75 | |
| 100 | 452.75 | |||
| 100 | 452.75 | |||
| 06/05/2025 | 09:36:30.511 | 100 | 452.55 | |
| 100 | 452.55 | |||
| 100 | 452.55 | |||
| 06/05/2025 | 09:36:26.915 | 100 | 452.55 | |
| 100 | 452.55 | |||
| 100 | 452.55 | |||
| 06/05/2025 | 09:36:26.190 | 62 | 452.55 | |
| 62 | 452.55 | |||
| 62 | 452.55 | |||
| 06/05/2025 | 09:36:12.273 | 25 | 452.60 | |
| 25 | 452.60 | |||
| 23 | 452.60 | |||
| 2 | 452.60 | |||
| 06/05/2025 | 09:36:10.486 | 274 | 453.00 | |
| 1 | 453.00 | |||
| 20 | 453.00 | |||
| 1 | 453.00 | |||
| 3 | 453.00 | |||
| 2 | 453.00 | |||
| 5 | 453.00 | |||
| 4 | 453.00 | |||
| 10 | 453.00 | |||
| 3 | 453.00 | |||
| 70 | 453.00 | |||
| 66 | 453.00 | |||
| 1 | 453.00 | |||
| 6 | 453.00 | |||
| 70 | 453.00 | |||
| 4 | 453.00 | |||
| 80 | 453.00 | |||
| 194 | 453.00 | |||
| 8 | 453.00 | |||
| 06/05/2025 | 09:35:48.223 | 100 | 453.05 | |
| 100 | 453.05 | |||
| 100 | 453.05 | |||
| 06/05/2025 | 09:35:29.273 | 67 | 453.05 | |
| 1 | 453.05 | |||
| 10 | 453.05 | |||
| 11 | 453.05 | |||
| 2 | 453.05 | |||
| 12 | 453.05 | |||
| 20 | 453.05 | |||
| 50 | 453.05 | |||
| 11 | 453.05 | |||
| 15 | 453.05 | |||
| 2 | 453.05 | |||
| 06/05/2025 | 09:33:19.525 | 12 | 453.25 | |
| 12 | 453.25 | |||
| 12 | 453.25 | |||
| 06/05/2025 | 09:33:18.251 | 12 | 453.25 | |
| 12 | 453.25 | |||
| 12 | 453.25 | |||
| 06/05/2025 | 09:33:10.706 | 12 | 453.25 | |
| 12 | 453.25 | |||
| 12 | 453.25 | |||
| 06/05/2025 | 09:32:42.130 | 10 | 453.90 | |
| 10 | 453.90 | |||
| 10 | 453.90 | |||
| 06/05/2025 | 09:32:10.015 | 9 | 453.90 | |
| 9 | 453.90 | |||
| 9 | 453.90 | |||
| 06/05/2025 | 09:31:32.890 | 70 | 453.95 | |
| 70 | 453.95 | |||
| 70 | 453.95 | |||
| 06/05/2025 | 09:31:26.840 | 1 | 453.95 | |
| 1 | 453.95 | |||
| 1 | 453.95 | |||
| 06/05/2025 | 09:31:09.567 | 20 | 453.95 | |
| 20 | 453.95 | |||
| 20 | 453.95 | |||
| 06/05/2025 | 09:31:08.222 | 10 | 453.25 | |
| 10 | 453.25 | |||
| 10 | 453.25 | |||
| 06/05/2025 | 09:30:46.669 | 10 | 453.95 | |
| 10 | 453.95 | |||
| 10 | 453.95 | |||
| 06/05/2025 | 09:30:34.688 | 8 | 453.95 | |
| 8 | 453.95 | |||
| 8 | 453.95 | |||
| 06/05/2025 | 09:30:16.937 | 109 | 453.45 | |
| 109 | 453.45 | |||
| 109 | 453.45 | |||
| 06/05/2025 | 09:30:06.349 | 100 | 453.50 | |
| 100 | 453.50 | |||
| 100 | 453.50 | |||
| 06/05/2025 | 09:29:31.244 | 2 | 453.75 | |
| 2 | 453.75 | |||
| 2 | 453.75 | |||
| 06/05/2025 | 09:29:31.135 | 6 | 454.00 | |
| 6 | 454.00 | |||
| 2 | 454.00 | |||
| 2 | 454.00 | |||
| 2 | 454.00 | |||
| 06/05/2025 | 09:27:47.095 | 3 | 453.80 | |
| 3 | 453.80 | |||
| 3 | 453.80 | |||
| 06/05/2025 | 09:27:40.761 | 7 | 454.30 | |
| 7 | 454.30 | |||
| 7 | 454.30 | |||
| 06/05/2025 | 09:27:38.359 | 2 | 454.30 | |
| 2 | 454.30 | |||
| 2 | 454.30 | |||
| 06/05/2025 | 09:27:21.298 | 22 | 454.00 | |
| 22 | 454.00 | |||
| 22 | 454.00 | |||
| 06/05/2025 | 09:27:04.291 | 10 | 454.00 | |
| 10 | 454.00 | |||
| 10 | 454.00 | |||
| 06/05/2025 | 09:26:58.827 | 7 | 454.00 | |
| 7 | 454.00 | |||
| 7 | 454.00 | |||
| 06/05/2025 | 09:26:52.453 | 100 | 454.00 | |
| 100 | 454.00 | |||
| 100 | 454.00 | |||
| 06/05/2025 | 09:26:47.422 | 100 | 454.05 | |
| 100 | 454.05 | |||
| 100 | 454.05 | |||
| 06/05/2025 | 09:26:46.200 | 100 | 454.05 | |
| 100 | 454.05 | |||
| 100 | 454.05 | |||
| 06/05/2025 | 09:26:38.975 | 1 | 453.95 | |
| 1 | 453.95 | |||
| 1 | 453.95 | |||
| 06/05/2025 | 09:26:22.800 | 18 | 454.35 | |
| 18 | 454.35 | |||
| 18 | 454.35 | |||
| 06/05/2025 | 09:26:14.895 | 22 | 454.00 | |
| 22 | 454.00 | |||
| 22 | 454.00 | |||
| 06/05/2025 | 09:26:14.810 | 2 | 454.35 | |
| 2 | 454.35 | |||
| 2 | 454.35 | |||
| 06/05/2025 | 09:26:14.000 | 12 | 454.35 | |
| 12 | 454.35 | |||
| 12 | 454.35 | |||
| 06/05/2025 | 09:26:13.168 | 12 | 454.35 | |
| 12 | 454.35 | |||
| 1 | 454.35 | |||
| 11 | 454.35 | |||
| 06/05/2025 | 09:25:50.723 | 10 | 454.35 | |
| 10 | 454.35 | |||
| 10 | 454.35 | |||
| 06/05/2025 | 09:25:42.456 | 66 | 454.00 | |
| 66 | 454.00 | |||
| 66 | 454.00 | |||
| 06/05/2025 | 09:25:39.518 | 5 | 454.45 | |
| 5 | 454.45 | |||
| 5 | 454.45 | |||
| 06/05/2025 | 09:25:36.131 | 6 | 454.45 | |
| 6 | 454.45 | |||
| 6 | 454.45 | |||
| 06/05/2025 | 09:25:34.383 | 5 | 454.00 | |
| 5 | 454.00 | |||
| 5 | 454.00 | |||
| 06/05/2025 | 09:25:34.234 | 10 | 454.00 | |
| 10 | 454.00 | |||
| 10 | 454.00 | |||
| 06/05/2025 | 09:25:33.747 | 1 | 454.45 | |
| 1 | 454.45 | |||
| 1 | 454.45 | |||
| 06/05/2025 | 09:25:18.462 | 2 | 454.45 | |
| 2 | 454.45 | |||
| 2 | 454.45 | |||
| 06/05/2025 | 09:25:12.057 | 10 | 454.25 | |
| 10 | 454.25 | |||
| 10 | 454.25 | |||
| 06/05/2025 | 09:25:02.916 | 1 | 454.15 | |
| 1 | 454.15 | |||
| 1 | 454.15 | |||
| 06/05/2025 | 09:23:34.972 | 50 | 454.00 | |
| 50 | 454.00 | |||
| 50 | 454.00 | |||
| 06/05/2025 | 09:23:28.741 | 30 | 453.55 | |
| 30 | 453.55 | |||
| 30 | 453.55 | |||
| 06/05/2025 | 09:22:56.720 | 20 | 453.70 | |
| 20 | 453.70 | |||
| 20 | 453.70 | |||
| 06/05/2025 | 09:22:54.192 | 100 | 453.50 | |
| 100 | 453.50 | |||
| 100 | 453.50 | |||
| 06/05/2025 | 09:22:49.900 | 100 | 453.85 | |
| 100 | 453.85 | |||
| 100 | 453.85 | |||
| 06/05/2025 | 09:22:48.539 | 10 | 453.85 | |
| 10 | 453.85 | |||
| 10 | 453.85 | |||
| 06/05/2025 | 09:22:42.661 | 100 | 453.50 | |
| 100 | 453.50 | |||
| 11 | 453.50 | |||
| 89 | 453.50 | |||
| 06/05/2025 | 09:22:33.503 | 100 | 453.50 | |
| 100 | 453.50 | |||
| 100 | 453.50 | |||
| 06/05/2025 | 09:22:23.540 | 115 | 453.50 | |
| 110 | 453.50 | |||
| 115 | 453.50 | |||
| 5 | 453.50 | |||
| 06/05/2025 | 09:22:16.736 | 100 | 453.55 | |
| 100 | 453.55 | |||
| 100 | 453.55 | |||
| 06/05/2025 | 09:22:09.134 | 1 | 453.90 | |
| 1 | 453.90 | |||
| 1 | 453.90 | |||
| 06/05/2025 | 09:21:53.996 | 100 | 453.85 | |
| 100 | 453.85 | |||
| 100 | 453.85 | |||
| 06/05/2025 | 09:21:34.687 | 694 | 454.00 | |
| 5 | 454.00 | |||
| 689 | 454.00 | |||
| 694 | 454.00 | |||
| 06/05/2025 | 09:20:40.113 | 6 | 454.05 | |
| 6 | 454.05 | |||
| 6 | 454.05 | |||
| 06/05/2025 | 09:20:29.708 | 6 | 454.25 | |
| 6 | 454.25 | |||
| 6 | 454.25 | |||
| 06/05/2025 | 09:20:27.537 | 11 | 454.25 | |
| 11 | 454.25 | |||
| 11 | 454.25 | |||
| 06/05/2025 | 09:20:25.351 | 2 | 454.30 | |
| 2 | 454.30 | |||
| 2 | 454.30 | |||
| 06/05/2025 | 09:20:23.412 | 25 | 454.30 | |
| 11 | 454.30 | |||
| 3 | 454.30 | |||
| 11 | 454.30 | |||
| 5 | 454.30 | |||
| 20 | 454.30 | |||
| 06/05/2025 | 09:18:52.223 | 16 | 454.60 | |
| 16 | 454.60 | |||
| 16 | 454.60 | |||
| 06/05/2025 | 09:18:49.815 | 19 | 454.60 | |
| 19 | 454.60 | |||
| 19 | 454.60 | |||
| 06/05/2025 | 09:18:19.019 | 7 | 454.00 | |
| 7 | 454.00 | |||
| 7 | 454.00 | |||
| 06/05/2025 | 09:18:18.737 | 10 | 454.60 | |
| 10 | 454.60 | |||
| 10 | 454.60 | |||
| 06/05/2025 | 09:17:59.272 | 4 | 454.60 | |
| 4 | 454.60 | |||
| 4 | 454.60 | |||
| 06/05/2025 | 09:17:56.096 | 22 | 454.00 | |
| 22 | 454.00 | |||
| 21 | 454.00 | |||
| 1 | 454.00 | |||
| 06/05/2025 | 09:17:24.857 | 2 | 454.60 | |
| 2 | 454.60 | |||
| 2 | 454.60 | |||
| 06/05/2025 | 09:17:22.470 | 3 | 454.60 | |
| 3 | 454.60 | |||
| 3 | 454.60 | |||
| 06/05/2025 | 09:17:13.231 | 50 | 454.60 | |
| 50 | 454.60 | |||
| 50 | 454.60 | |||
| 06/05/2025 | 09:16:49.549 | 2 | 454.60 | |
| 2 | 454.60 | |||
| 2 | 454.60 | |||
| 06/05/2025 | 09:16:48.239 | 20 | 454.60 | |
| 20 | 454.60 | |||
| 20 | 454.60 | |||
| 06/05/2025 | 09:16:40.412 | 20 | 454.00 | |
| 20 | 454.00 | |||
| 20 | 454.00 | |||
| 06/05/2025 | 09:16:25.519 | 10 | 454.15 | |
| 10 | 454.15 | |||
| 10 | 454.15 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 590.00
Ask: 1 590.50
Turnover: 126 273 TEUR -
Palantir Technologies Inc.
Bid: 100.54 / Ask: 100.66
Turnover: 24 009 TEUR -
RENK Group AG
Bid: 56.39 / Ask: 56.46
Turnover: 22 960 TEUR -
Allianz SE
Bid: 374.70 / Ask: 374.80
Turnover: 19 662 TEUR -
Mercedes-Benz Group AG
Bid: 53.53 / Ask: 53.54
Turnover: 10 259 TEUR
Realtime Quotes
Last Update:
06/05/2025 @ 10:56:46
Last Update:
06/05/2025 @ 10:56:46