Tradegate Exchange

Berkshire Hathaway Inc.

1301

983

450.60

Date	Time	Volume	Order Volume	Price
14/05/2025	21:59:39.759	20		450.60
			20	450.60
			20	450.60
14/05/2025	21:59:31.026	22		450.60
			5	450.60
			1	450.60
			5	450.60
			9	450.60
			22	450.60
			2	450.60
14/05/2025	21:59:19.809	5		450.85
			5	450.85
			5	450.85
14/05/2025	21:58:46.360	2		450.85
			2	450.85
			2	450.85
14/05/2025	21:56:54.839	3		450.95
			3	450.95
			3	450.95
14/05/2025	21:56:33.302	8		450.70
			8	450.70
			8	450.70
14/05/2025	21:56:33.270	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:56:30.877	25		451.20
			25	451.20
			21	451.20
			4	451.20
14/05/2025	21:56:17.197	24		450.70
			24	450.70
			17	450.70
			7	450.70
14/05/2025	21:56:01.763	3		451.20
			3	451.20
			3	451.20
14/05/2025	21:54:05.942	15		450.95
			15	450.95
			15	450.95
14/05/2025	21:53:52.565	2		451.50
			2	451.50
			2	451.50
14/05/2025	21:53:12.361	6		451.50
			6	451.50
			6	451.50
14/05/2025	21:51:11.867	5		450.90
			5	450.90
			5	450.90
14/05/2025	21:51:08.082	3		451.65
			3	451.65
			3	451.65
14/05/2025	21:50:14.302	5		450.75
			5	450.75
			5	450.75
14/05/2025	21:50:13.835	10		450.70
			10	450.70
			10	450.70
14/05/2025	21:48:23.976	2		450.95
			2	450.95
			2	450.95
14/05/2025	21:45:31.846	2		450.95
			2	450.95
			2	450.95
14/05/2025	21:44:48.622	3		451.30
			3	451.30
			3	451.30
14/05/2025	21:44:42.037	7		450.70
			7	450.70
			7	450.70
14/05/2025	21:44:41.855	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:44:40.582	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:44:40.439	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:43:44.039	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:43:43.979	12		450.70
			12	450.70
			12	450.70
14/05/2025	21:42:39.050	89		451.20
			89	451.20
			89	451.20
14/05/2025	21:37:25.024	175		451.25
			175	451.25
			175	451.25
14/05/2025	21:36:03.886	2		451.45
			2	451.45
			2	451.45
14/05/2025	21:35:28.404	4		451.40
			4	451.40
			4	451.40
14/05/2025	21:35:20.785	2		451.40
			2	451.40
			2	451.40
14/05/2025	21:33:27.277	5		451.25
			5	451.25
			5	451.25
14/05/2025	21:33:05.414	3		451.35
			3	451.35
			3	451.35
14/05/2025	21:30:52.683	4		450.65
			4	450.65
			4	450.65
14/05/2025	21:23:22.135	7		450.55
			7	450.55
			7	450.55
14/05/2025	21:23:17.388	10		451.35
			10	451.35
			10	451.35
14/05/2025	21:23:13.549	107		450.55
			107	450.55
			107	450.55
14/05/2025	21:21:14.572	7		451.40
			7	451.40
			7	451.40
14/05/2025	21:20:43.318	3		450.60
			3	450.60
			3	450.60
14/05/2025	21:19:46.823	27		451.50
			27	451.50
			27	451.50
14/05/2025	21:19:26.210	1		451.50
			1	451.50
			1	451.50
14/05/2025	21:18:47.837	4		451.50
			4	451.50
			4	451.50
14/05/2025	21:16:03.670	3		450.70
			3	450.70
			3	450.70
14/05/2025	21:13:31.083	3		451.10
			3	451.10
			3	451.10
14/05/2025	21:13:30.642	22		451.10
			22	451.10
			22	451.10
14/05/2025	21:13:07.534	4		451.10
			4	451.10
			4	451.10
14/05/2025	21:12:40.809	2		451.15
			2	451.15
			2	451.15
14/05/2025	21:11:29.596	12		451.30
			12	451.30
			12	451.30
14/05/2025	21:11:19.211	22		451.30
			22	451.30
			22	451.30
14/05/2025	21:09:05.648	4		451.15
			4	451.15
			4	451.15
14/05/2025	21:09:01.506	7		450.55
			7	450.55
			7	450.55
14/05/2025	21:07:51.079	25		451.15
			25	451.15
			25	451.15
14/05/2025	21:05:59.204	5		451.25
			5	451.25
			5	451.25
14/05/2025	21:04:43.608	2		451.25
			2	451.25
			2	451.25
14/05/2025	21:03:58.034	23		451.25
			23	451.25
			23	451.25
14/05/2025	21:00:06.915	110		451.40
			110	451.40
			110	451.40
14/05/2025	21:00:00.974	50		450.70
			50	450.70
			50	450.70
14/05/2025	20:59:55.786	17		451.40
			17	451.40
			17	451.40
14/05/2025	20:58:32.416	1		451.40
			1	451.40
			1	451.40
14/05/2025	20:56:05.843	12		450.55
			12	450.55
			12	450.55
14/05/2025	20:56:00.788	1		451.25
			1	451.25
			1	451.25
14/05/2025	20:55:37.743	22		451.30
			22	451.30
			22	451.30
14/05/2025	20:51:50.480	10		451.15
			10	451.15
			10	451.15
14/05/2025	20:50:35.990	6		450.55
			6	450.55
			6	450.55
14/05/2025	20:50:14.478	10		451.05
			10	451.05
			10	451.05
14/05/2025	20:49:21.904	5		450.55
			5	450.55
			5	450.55
14/05/2025	20:48:39.881	5		451.25
			5	451.25
			5	451.25
14/05/2025	20:47:13.102	10		451.40
			10	451.40
			10	451.40
14/05/2025	20:36:37.791	10		451.90
			10	451.90
			10	451.90
14/05/2025	20:35:17.048	2		452.00
			2	452.00
			2	452.00
14/05/2025	20:34:10.836	35		451.00
			5	451.00
			35	451.00
			8	451.00
			22	451.00
14/05/2025	20:33:47.079	10		451.05
			10	451.05
			10	451.05
14/05/2025	20:33:02.265	1		451.40
			1	451.40
			1	451.40
14/05/2025	20:32:50.494	300		451.25
			300	451.25
			300	451.25
14/05/2025	20:31:01.192	10		451.05
			10	451.05
			10	451.05
14/05/2025	20:30:25.391	24		451.05
			24	451.05
			24	451.05
14/05/2025	20:29:43.488	4		451.55
			4	451.55
			4	451.55
14/05/2025	20:24:58.620	1		451.90
			1	451.90
			1	451.90
14/05/2025	20:22:09.077	10		451.80
			10	451.80
			10	451.80
14/05/2025	20:18:19.169	50		452.00
			50	452.00
			50	452.00
14/05/2025	20:16:30.651	1		452.10
			1	452.10
			1	452.10
14/05/2025	20:13:03.187	8		451.15
			8	451.15
			8	451.15
14/05/2025	20:10:45.024	13		452.05
			13	452.05
			13	452.05
14/05/2025	20:10:26.439	11		452.10
			11	452.10
			11	452.10
14/05/2025	20:10:22.323	2		452.15
			2	452.15
			2	452.15
14/05/2025	20:10:22.268	10		452.15
			10	452.15
			10	452.15
14/05/2025	20:08:51.826	10		451.85
			10	451.85
			10	451.85
14/05/2025	20:08:45.545	2		451.85
			2	451.85
			2	451.85
14/05/2025	20:07:54.643	10		451.05
			10	451.05
			10	451.05
14/05/2025	20:07:34.797	12		451.05
			12	451.05
			12	451.05
14/05/2025	20:05:32.491	2		451.00
			2	451.00
			2	451.00
14/05/2025	20:04:26.087	17		451.65
			17	451.65
			17	451.65
14/05/2025	20:00:15.613	2		451.40
			2	451.40
			2	451.40
14/05/2025	19:59:43.797	15		451.40
			15	451.40
			15	451.40
14/05/2025	19:58:33.168	1		451.30
			1	451.30
			1	451.30
14/05/2025	19:57:56.768	3		451.35
			3	451.35
			3	451.35
14/05/2025	19:57:12.114	30		451.35
			10	451.35
			20	451.35
			30	451.35
14/05/2025	19:56:29.688	5		450.95
			5	450.95
			5	450.95
14/05/2025	19:56:07.208	10		450.95
			10	450.95
			10	450.95
14/05/2025	19:55:16.175	3		451.45
			3	451.45
			3	451.45
14/05/2025	19:52:56.207	1		450.50
			1	450.50
			1	450.50
14/05/2025	19:52:48.048	2		451.25
			2	451.25
			2	451.25
14/05/2025	19:52:45.178	1		451.25
			1	451.25
			1	451.25
14/05/2025	19:52:22.513	6		450.50
			6	450.50
			6	450.50
14/05/2025	19:51:24.421	1		450.95
			1	450.95
			1	450.95
14/05/2025	19:51:22.517	3		450.95
			3	450.95
			3	450.95
14/05/2025	19:50:59.239	2		450.95
			2	450.95
			2	450.95
14/05/2025	19:47:09.197	8		450.70
			8	450.70
			8	450.70
14/05/2025	19:46:44.520	10		450.05
			10	450.05
			10	450.05
14/05/2025	19:45:17.018	3		450.05
			3	450.05
			3	450.05
14/05/2025	19:44:47.790	13		450.05
			13	450.05
			13	450.05
14/05/2025	19:44:34.747	1		450.70
			1	450.70
			1	450.70
14/05/2025	19:43:11.835	3		450.75
			3	450.75
			3	450.75
14/05/2025	19:42:02.340	66		450.55
			66	450.55
			66	450.55
14/05/2025	19:42:00.124	1		450.05
			1	450.05
			1	450.05
14/05/2025	19:41:49.721	20		450.60
			20	450.60
			20	450.60
14/05/2025	19:41:02.415	30		450.85
			30	450.85
			30	450.85
14/05/2025	19:40:36.820	1		450.90
			1	450.90
			1	450.90
14/05/2025	19:40:36.287	5		450.05
			5	450.05
			5	450.05
14/05/2025	19:40:19.840	30		450.05
			25	450.05
			5	450.05
			30	450.05
14/05/2025	19:39:34.912	1		450.60
			1	450.60
			1	450.60
14/05/2025	19:39:22.525	1		450.05
			1	450.05
			1	450.05
14/05/2025	19:37:23.180	25		450.05
			25	450.05
			25	450.05
14/05/2025	19:31:10.987	20		449.95
			20	449.95
			20	449.95
14/05/2025	19:29:43.640	6		450.60
			6	450.60
			6	450.60
14/05/2025	19:28:16.691	539		450.00
			539	450.00
			539	450.00
14/05/2025	19:28:05.266	250		450.00
			250	450.00
			250	450.00
14/05/2025	19:27:53.969	6		450.00
			6	450.00
			6	450.00
14/05/2025	19:27:43.430	50		450.00
			50	450.00
			50	450.00
14/05/2025	19:27:33.638	44		450.00
			44	450.00
			44	450.00
14/05/2025	19:27:22.624	180		449.95
			180	449.95
			180	449.95
14/05/2025	19:27:22.489	111		450.00
			8	450.00
			4	450.00
			4	450.00
			4	450.00
			5	450.00
			10	450.00
			22	450.00
			16	450.00
			111	450.00
			20	450.00
			5	450.00
			7	450.00
			6	450.00
14/05/2025	19:23:51.245	10		449.95
			2	449.95
			1	449.95
			10	449.95
			2	449.95
			1	449.95
			2	449.95
			2	449.95
14/05/2025	19:22:58.122	20		450.35
			20	450.35
			20	450.35
14/05/2025	19:21:33.896	1		450.40
			1	450.40
			1	450.40
14/05/2025	19:18:11.970	1		450.65
			1	450.65
			1	450.65
14/05/2025	19:17:59.762	200		450.65
			200	450.65
			200	450.65
14/05/2025	19:17:35.633	20		450.65
			20	450.65
			20	450.65
14/05/2025	19:17:01.804	13		450.20
			13	450.20
			13	450.20
14/05/2025	19:16:39.871	2		451.20
			2	451.20
			2	451.20
14/05/2025	19:15:44.130	3		451.30
			3	451.30
			3	451.30
14/05/2025	19:13:20.315	1		451.45
			1	451.45
			1	451.45
14/05/2025	19:12:38.494	1		451.50
			1	451.50
			1	451.50
14/05/2025	19:11:38.259	1		451.45
			1	451.45
			1	451.45
14/05/2025	19:11:15.987	1		450.70
			1	450.70
			1	450.70
14/05/2025	19:09:40.794	2		451.40
			2	451.40
			2	451.40
14/05/2025	19:08:01.630	1		451.35
			1	451.35
			1	451.35
14/05/2025	19:08:01.194	2		450.70
			2	450.70
			2	450.70
14/05/2025	19:07:03.044	12		451.25
			12	451.25
			12	451.25
14/05/2025	19:04:55.711	5		451.25
			5	451.25
			5	451.25
14/05/2025	19:03:42.706	5		451.20
			5	451.20
			5	451.20
14/05/2025	19:03:28.128	3		451.15
			3	451.15
			3	451.15
14/05/2025	19:02:54.825	7		451.30
			7	451.30
			7	451.30
14/05/2025	19:01:13.874	5		451.25
			5	451.25
			5	451.25
14/05/2025	19:00:15.503	2		450.60
			2	450.60
			2	450.60
14/05/2025	18:58:35.592	4		450.60
			4	450.60
			4	450.60
14/05/2025	18:58:24.898	2		451.40
			2	451.40
			2	451.40
14/05/2025	18:56:51.592	10		451.00
			10	451.00
			10	451.00
14/05/2025	18:56:41.846	1		450.35
			1	450.35
			1	450.35
14/05/2025	18:56:26.546	5		451.15
			5	451.15
			5	451.15
14/05/2025	18:51:33.076	10		451.10
			10	451.10
			10	451.10
14/05/2025	18:51:06.266	3		451.35
			3	451.35
			3	451.35
14/05/2025	18:50:50.169	5		451.35
			5	451.35
			5	451.35
14/05/2025	18:48:22.423	3		451.55
			3	451.55
			3	451.55
14/05/2025	18:48:20.826	20		451.60
			20	451.60
			20	451.60
14/05/2025	18:46:45.895	12		451.20
			12	451.20
			12	451.20
14/05/2025	18:46:23.748	5		452.00
			5	452.00
			5	452.00
14/05/2025	18:44:32.699	16		451.65
			16	451.65
			16	451.65
14/05/2025	18:44:04.801	5		451.85
			5	451.85
			5	451.85
14/05/2025	18:43:53.567	13		451.95
			13	451.95
			13	451.95
14/05/2025	18:43:39.518	8		452.05
			8	452.05
			8	452.05
14/05/2025	18:43:34.862	30		452.00
			30	452.00
			30	452.00
14/05/2025	18:43:13.450	166		451.95
			166	451.95
			166	451.95
14/05/2025	18:42:31.807	3		452.00
			3	452.00
			3	452.00
14/05/2025	18:40:29.612	11		451.30
			11	451.30
			11	451.30
14/05/2025	18:39:54.056	110		450.95
			110	450.95
			110	450.95
14/05/2025	18:39:14.003	3		450.95
			3	450.95
			3	450.95
14/05/2025	18:38:29.681	10		451.00
			10	451.00
			10	451.00
14/05/2025	18:37:48.504	4		451.15
			4	451.15
			4	451.15
14/05/2025	18:34:51.976	30		451.10
			30	451.10
			30	451.10
14/05/2025	18:34:41.585	55		451.15
			55	451.15
			55	451.15
14/05/2025	18:32:23.884	1		451.50
			1	451.50
			1	451.50
14/05/2025	18:31:57.654	2		451.05
			2	451.05
			2	451.05
14/05/2025	18:31:57.545	50		451.50
			50	451.50
			50	451.50
14/05/2025	18:30:47.667	55		451.20
			55	451.20
			55	451.20
14/05/2025	18:30:34.023	35		451.20
			35	451.20
			35	451.20
14/05/2025	18:29:43.703	55		451.20
			55	451.20
			55	451.20
14/05/2025	18:28:21.203	5		451.90
			5	451.90
			5	451.90
14/05/2025	18:28:01.596	7		452.10
			7	452.10
			7	452.10
14/05/2025	18:27:16.275	1		451.25
			1	451.25
			1	451.25
14/05/2025	18:27:15.624	30		451.25
			30	451.25
			30	451.25
14/05/2025	18:26:16.729	4		452.05
			4	452.05
			4	452.05
14/05/2025	18:25:51.334	1		452.10
			1	452.10
			1	452.10
14/05/2025	18:25:20.178	8		452.10
			8	452.10
			8	452.10
14/05/2025	18:23:13.262	35		451.65
			35	451.65
			35	451.65
14/05/2025	18:20:39.545	3		451.25
			3	451.25
			3	451.25
14/05/2025	18:18:54.954	3		452.15
			3	452.15
			3	452.15
14/05/2025	18:18:40.153	33		452.10
			33	452.10
			33	452.10
14/05/2025	18:18:27.102	2		451.30
			2	451.30
			2	451.30
14/05/2025	18:17:30.396	10		452.10
			10	452.10
			10	452.10
14/05/2025	18:16:33.922	6		452.10
			6	452.10
			6	452.10
14/05/2025	18:16:01.517	2		451.20
			2	451.20
			2	451.20
14/05/2025	18:15:25.737	3		451.20
			3	451.20
			3	451.20
14/05/2025	18:13:33.954	11		451.20
			11	451.20
			11	451.20
14/05/2025	18:09:36.831	1		451.15
			1	451.15
			1	451.15
14/05/2025	18:09:26.160	5		451.10
			5	451.10
			5	451.10
14/05/2025	18:06:44.569	5		452.15
			5	452.15
			5	452.15
14/05/2025	18:04:40.164	2		452.45
			2	452.45
			2	452.45
14/05/2025	18:04:32.892	11		452.45
			11	452.45
			11	452.45
14/05/2025	18:04:13.340	3		452.45
			3	452.45
			3	452.45
14/05/2025	18:03:04.553	1		451.95
			1	451.95
			1	451.95
14/05/2025	18:02:44.657	24		451.60
			24	451.60
			24	451.60
14/05/2025	18:02:39.378	90		452.30
			90	452.30
			90	452.30
14/05/2025	18:02:25.367	20		452.30
			20	452.30
			20	452.30
14/05/2025	17:59:29.325	1		451.60
			1	451.60
			1	451.60
14/05/2025	17:57:28.827	22		452.45
			22	452.45
			22	452.45
14/05/2025	17:56:38.272	21		452.45
			21	452.45
			21	452.45
14/05/2025	17:53:54.624	12		452.75
			12	452.75
			12	452.75
14/05/2025	17:52:49.855	20		452.80
			20	452.80
			20	452.80
14/05/2025	17:51:37.606	8		452.25
			8	452.25
			8	452.25
14/05/2025	17:49:41.817	12		452.40
			12	452.40
			12	452.40
14/05/2025	17:49:08.471	6		452.40
			6	452.40
			6	452.40
14/05/2025	17:47:28.411	1		452.75
			1	452.75
			1	452.75
14/05/2025	17:47:05.096	22		452.85
			22	452.85
			22	452.85
14/05/2025	17:46:40.987	10		452.60
			10	452.60
			10	452.60
14/05/2025	17:44:09.199	2		452.05
			2	452.05
			2	452.05
14/05/2025	17:43:09.492	2		453.10
			2	453.10
			2	453.10
14/05/2025	17:42:57.129	1		453.45
			1	453.45
			1	453.45
14/05/2025	17:40:05.978	1		452.75
			1	452.75
			1	452.75
14/05/2025	17:39:24.417	5		453.70
			5	453.70
			5	453.70
14/05/2025	17:37:04.003	10		452.95
			10	452.95
			10	452.95
14/05/2025	17:36:22.747	525		452.90
			62	452.90
			525	452.90
			463	452.90
14/05/2025	17:36:09.471	500		452.90
			500	452.90
			500	452.90
14/05/2025	17:35:27.194	5		452.80
			5	452.80
			5	452.80
14/05/2025	17:34:08.612	2		452.60
			2	452.60
			2	452.60
14/05/2025	17:31:18.968	3		452.95
			3	452.95
			3	452.95
14/05/2025	17:30:06.251	16		452.85
			16	452.85
			16	452.85
14/05/2025	17:29:06.645	10		452.60
			10	452.60
			10	452.60
14/05/2025	17:28:31.400	23		452.05
			23	452.05
			23	452.05
14/05/2025	17:27:29.768	2		452.45
			2	452.45
			2	452.45
14/05/2025	17:27:29.367	2		452.45
			2	452.45
			2	452.45
14/05/2025	17:26:31.574	32		452.20
			32	452.20
			32	452.20
14/05/2025	17:25:54.320	22		452.55
			22	452.55
			22	452.55
14/05/2025	17:25:36.835	5		452.60
			5	452.60
			5	452.60
14/05/2025	17:24:14.299	6		452.55
			6	452.55
			6	452.55
14/05/2025	17:22:50.051	5		451.95
			5	451.95
			5	451.95
14/05/2025	17:20:46.965	1		452.25
			1	452.25
			1	452.25
14/05/2025	17:19:44.872	2		451.70
			2	451.70
			2	451.70
14/05/2025	17:19:44.141	24		452.10
			24	452.10
			24	452.10
14/05/2025	17:18:47.342	1		452.05
			1	452.05
			1	452.05
14/05/2025	17:18:20.960	11		451.65
			11	451.65
			11	451.65
14/05/2025	17:16:50.803	2		451.65
			2	451.65
			2	451.65
14/05/2025	17:16:27.108	4		451.95
			4	451.95
			4	451.95
14/05/2025	17:16:26.175	10		451.55
			10	451.55
			10	451.55
14/05/2025	17:15:41.446	28		451.80
			28	451.80
			28	451.80
14/05/2025	17:14:03.813	3		451.20
			3	451.20
			3	451.20
14/05/2025	17:13:39.766	23		451.65
			23	451.65
			23	451.65
14/05/2025	17:12:31.744	5		451.10
			5	451.10
			5	451.10
14/05/2025	17:11:54.904	4		451.30
			4	451.30
			4	451.30
14/05/2025	17:08:53.820	1		451.45
			1	451.45
			1	451.45
14/05/2025	17:08:49.133	2		451.00
			2	451.00
			2	451.00
14/05/2025	17:08:23.682	5		450.95
			5	450.95
			5	450.95
14/05/2025	17:07:09.018	149		451.00
			16	451.00
			110	451.00
			3	451.00
			149	451.00
			20	451.00
14/05/2025	17:06:26.142	4		451.05
			4	451.05
			4	451.05
14/05/2025	17:04:22.684	20		451.80
			20	451.80
			20	451.80
14/05/2025	17:04:07.891	12		451.80
			12	451.80
			12	451.80
14/05/2025	17:02:27.890	5		451.80
			5	451.80
			5	451.80
14/05/2025	16:58:46.393	10		451.90
			10	451.90
			10	451.90
14/05/2025	16:56:04.870	11		452.25
			11	452.25
			11	452.25
14/05/2025	16:55:57.969	2		452.10
			2	452.10
			2	452.10
14/05/2025	16:55:38.271	5		452.10
			5	452.10
			5	452.10
14/05/2025	16:54:44.306	2		451.85
			2	451.85
			2	451.85
14/05/2025	16:54:32.185	5		452.15
			5	452.15
			5	452.15
14/05/2025	16:53:38.180	5		451.85
			5	451.85
			5	451.85
14/05/2025	16:51:49.116	7		452.25
			7	452.25
			7	452.25
14/05/2025	16:51:08.160	10		452.60
			10	452.60
			10	452.60
14/05/2025	16:50:26.041	300		452.00
			300	452.00
			300	452.00
14/05/2025	16:49:32.924	20		452.40
			20	452.40
			20	452.40
14/05/2025	16:48:19.379	44		452.70
			44	452.70
			44	452.70
14/05/2025	16:45:25.670	5		452.75
			5	452.75
			5	452.75
14/05/2025	16:45:04.784	5		452.60
			5	452.60
			5	452.60
14/05/2025	16:44:30.280	5		452.60
			5	452.60
			5	452.60
14/05/2025	16:43:51.078	2		452.50
			2	452.50
			2	452.50
14/05/2025	16:43:41.500	2		452.95
			2	452.95
			2	452.95
14/05/2025	16:43:26.764	6		452.95
			6	452.95
			6	452.95
14/05/2025	16:42:28.831	5		453.05
			5	453.05
			5	453.05
14/05/2025	16:41:51.658	3		453.30
			3	453.30
			3	453.30
14/05/2025	16:41:32.225	12		453.25
			12	453.25
			12	453.25
14/05/2025	16:41:14.441	5		452.55
			5	452.55
			5	452.55
14/05/2025	16:40:16.305	1		453.05
			1	453.05
			1	453.05
14/05/2025	16:39:05.393	1		452.90
			1	452.90
			1	452.90
14/05/2025	16:37:35.710	50		452.55
			50	452.55
			50	452.55
14/05/2025	16:35:31.184	1		452.50
			1	452.50
			1	452.50
14/05/2025	16:35:13.803	16		452.50
			16	452.50
			16	452.50
14/05/2025	16:34:31.616	50		452.50
			50	452.50
			50	452.50
14/05/2025	16:32:52.956	1		452.85
			1	452.85
			1	452.85
14/05/2025	16:32:02.350	50		452.50
			50	452.50
			50	452.50
14/05/2025	16:31:13.290	5		452.50
			5	452.50
			5	452.50
14/05/2025	16:27:40.074	22		451.75
			22	451.75
			22	451.75
14/05/2025	16:26:46.075	3		452.10
			3	452.10
			3	452.10
14/05/2025	16:26:35.571	4		452.15
			4	452.15
			4	452.15
14/05/2025	16:24:56.119	50		452.50
			50	452.50
			50	452.50
14/05/2025	16:24:01.705	3		452.45
			3	452.45
			3	452.45
14/05/2025	16:23:49.573	10		452.05
			10	452.05
			10	452.05
14/05/2025	16:23:04.807	2		452.50
			2	452.50
			2	452.50
14/05/2025	16:22:53.747	20		452.40
			20	452.40
			20	452.40
14/05/2025	16:21:26.438	5		452.50
			5	452.50
			5	452.50
14/05/2025	16:21:05.304	10		452.50
			10	452.50
			10	452.50
14/05/2025	16:20:39.010	48		452.50
			48	452.50
			48	452.50
14/05/2025	16:19:45.561	9		452.45
			9	452.45
			9	452.45
14/05/2025	16:19:27.929	1		452.30
			1	452.30
			1	452.30
14/05/2025	16:18:54.026	1		452.00
			1	452.00
			1	452.00
14/05/2025	16:17:30.253	12		451.95
			12	451.95
			12	451.95
14/05/2025	16:16:47.968	10		451.95
			10	451.95
			10	451.95
14/05/2025	16:16:19.251	4		451.10
			4	451.10
			4	451.10
14/05/2025	16:15:48.138	5		451.40
			5	451.40
			5	451.40
14/05/2025	16:15:29.698	40		451.05
			40	451.05
			40	451.05
14/05/2025	16:14:04.896	1		451.65
			1	451.65
			1	451.65
14/05/2025	16:13:48.997	3		451.25
			3	451.25
			3	451.25
14/05/2025	16:13:28.982	1		451.60
			1	451.60
			1	451.60
14/05/2025	16:12:38.434	3		451.30
			3	451.30
			3	451.30
14/05/2025	16:12:12.675	15		451.10
			15	451.10
			15	451.10
14/05/2025	16:12:05.679	20		450.70
			20	450.70
			10	450.70
			10	450.70

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

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice