Tradegate Exchange

Berkshire Hathaway Inc.

2133

1600

461.90

Date	Time	Volume	Order Volume	Price
05/05/2025	14:51:08.444	20		461.90
			20	461.90
			20	461.90
05/05/2025	14:50:46.258	35		461.50
			35	461.50
			35	461.50
05/05/2025	14:50:23.967	16		461.60
			16	461.60
			16	461.60
05/05/2025	14:50:23.434	50		461.90
			50	461.90
			50	461.90
05/05/2025	14:50:23.369	50		461.95
			43	461.95
			50	461.95
			7	461.95
05/05/2025	14:50:23.264	5		462.10
			5	462.10
			5	462.10
05/05/2025	14:49:48.600	8		462.00
			8	462.00
			8	462.00
05/05/2025	14:49:19.789	1		462.40
			1	462.40
			1	462.40
05/05/2025	14:48:49.918	50		462.60
			50	462.60
			50	462.60
05/05/2025	14:48:49.867	55		462.60
			55	462.60
			55	462.60
05/05/2025	14:48:43.643	50		462.45
			50	462.45
			50	462.45
05/05/2025	14:48:42.911	40		462.45
			40	462.45
			40	462.45
05/05/2025	14:48:41.985	10		462.45
			10	462.45
			10	462.45
05/05/2025	14:48:28.596	30		462.75
			30	462.75
			30	462.75
05/05/2025	14:47:10.575	10		463.00
			10	463.00
			10	463.00
05/05/2025	14:46:55.671	10		463.00
			10	463.00
			10	463.00
05/05/2025	14:46:45.184	21		463.05
			21	463.05
			21	463.05
05/05/2025	14:46:16.914	4		462.75
			4	462.75
			4	462.75
05/05/2025	14:45:29.969	50		462.90
			50	462.90
			50	462.90
05/05/2025	14:45:16.863	1		462.95
			1	462.95
			1	462.95
05/05/2025	14:45:16.177	6		462.95
			6	462.95
			6	462.95
05/05/2025	14:44:56.407	18		463.05
			18	463.05
			18	463.05
05/05/2025	14:44:53.801	25		463.05
			25	463.05
			25	463.05
05/05/2025	14:44:23.997	1		462.95
			1	462.95
			1	462.95
05/05/2025	14:43:52.452	5		462.90
			5	462.90
			5	462.90
05/05/2025	14:43:31.420	8		462.90
			8	462.90
			8	462.90
05/05/2025	14:43:02.366	31		462.80
			31	462.80
			31	462.80
05/05/2025	14:42:48.848	4		463.10
			4	463.10
			4	463.10
05/05/2025	14:41:45.266	3		462.80
			3	462.80
			3	462.80
05/05/2025	14:41:16.115	101		462.45
			101	462.45
			97	462.45
			4	462.45
05/05/2025	14:40:28.454	1		462.15
			1	462.15
			1	462.15
05/05/2025	14:39:54.685	8		461.95
			8	461.95
			8	461.95
05/05/2025	14:39:42.267	4		462.15
			4	462.15
			4	462.15
05/05/2025	14:39:10.441	150		461.80
			150	461.80
			150	461.80
05/05/2025	14:39:07.248	10		461.65
			10	461.65
			10	461.65
05/05/2025	14:38:47.568	15		461.85
			15	461.85
			15	461.85
05/05/2025	14:38:37.805	10		461.85
			10	461.85
			10	461.85
05/05/2025	14:38:28.616	3		461.65
			3	461.65
			3	461.65
05/05/2025	14:38:10.115	25		461.80
			25	461.80
			25	461.80
05/05/2025	14:38:09.251	1		461.80
			1	461.80
			1	461.80
05/05/2025	14:38:07.385	22		461.80
			22	461.80
			22	461.80
05/05/2025	14:37:38.344	5		461.90
			5	461.90
			5	461.90
05/05/2025	14:37:28.155	31		461.90
			21	461.90
			10	461.90
			31	461.90
05/05/2025	14:37:26.530	100		461.90
			100	461.90
			1	461.90
			99	461.90
05/05/2025	14:36:22.262	150		461.80
			150	461.80
			150	461.80
05/05/2025	14:34:58.213	20		461.45
			20	461.45
			20	461.45
05/05/2025	14:34:28.809	1		461.65
			1	461.65
			1	461.65
05/05/2025	14:34:00.269	2		462.00
			2	462.00
			2	462.00
05/05/2025	14:33:06.134	50		462.00
			50	462.00
			50	462.00
05/05/2025	14:32:34.052	50		462.00
			50	462.00
			50	462.00
05/05/2025	14:32:03.426	50		461.95
			50	461.95
			50	461.95
05/05/2025	14:31:47.623	5		461.95
			5	461.95
			5	461.95
05/05/2025	14:31:23.528	130		461.75
			130	461.75
			130	461.75
05/05/2025	14:30:33.735	25		461.35
			25	461.35
			25	461.35
05/05/2025	14:30:12.900	150		461.30
			150	461.30
			150	461.30
05/05/2025	14:30:05.427	50		461.35
			50	461.35
			50	461.35
05/05/2025	14:29:52.487	15		461.35
			15	461.35
			15	461.35
05/05/2025	14:29:46.606	57		461.20
			57	461.20
			27	461.20
			30	461.20
05/05/2025	14:29:42.084	30		461.25
			30	461.25
			30	461.25
05/05/2025	14:29:09.745	11		461.30
			11	461.30
			11	461.30
05/05/2025	14:29:04.397	20		461.30
			20	461.30
			20	461.30
05/05/2025	14:28:21.085	10		461.30
			10	461.30
			10	461.30
05/05/2025	14:27:37.031	5		461.40
			5	461.40
			5	461.40
05/05/2025	14:27:22.110	50		461.15
			50	461.15
			50	461.15
05/05/2025	14:27:22.070	100		461.15
			100	461.15
			100	461.15
05/05/2025	14:27:20.033	10		461.40
			10	461.40
			10	461.40
05/05/2025	14:27:04.373	10		461.35
			10	461.35
			10	461.35
05/05/2025	14:27:01.320	43		461.05
			43	461.05
			43	461.05
05/05/2025	14:27:00.130	19		461.05
			19	461.05
			19	461.05
05/05/2025	14:26:51.767	43		461.10
			43	461.10
			43	461.10
05/05/2025	14:26:42.524	2		461.30
			2	461.30
			2	461.30
05/05/2025	14:26:16.218	15		461.05
			15	461.05
			15	461.05
05/05/2025	14:25:55.071	8		461.05
			8	461.05
			8	461.05
05/05/2025	14:25:54.962	87		461.10
			87	461.10
			87	461.10
05/05/2025	14:25:54.872	1		461.45
			1	461.45
			1	461.45
05/05/2025	14:25:51.936	100		461.45
			100	461.45
			100	461.45
05/05/2025	14:25:45.589	5		461.75
			5	461.75
			5	461.75
05/05/2025	14:25:27.847	80		461.50
			80	461.50
			80	461.50
05/05/2025	14:25:23.082	2		461.60
			2	461.60
			2	461.60
05/05/2025	14:25:15.095	25		461.50
			25	461.50
			21	461.50
			4	461.50
05/05/2025	14:25:11.907	231		462.10
			1	462.10
			231	462.10
			230	462.10
05/05/2025	14:24:28.785	100		462.05
			100	462.05
			100	462.05
05/05/2025	14:24:28.713	100		462.05
			100	462.05
			100	462.05
05/05/2025	14:24:26.314	100		461.90
			100	461.90
			100	461.90
05/05/2025	14:24:10.467	10		462.20
			10	462.20
			10	462.20
05/05/2025	14:24:08.641	7		462.15
			7	462.15
			7	462.15
05/05/2025	14:22:58.679	1		462.20
			1	462.20
			1	462.20
05/05/2025	14:22:57.345	2		461.90
			2	461.90
			2	461.90
05/05/2025	14:22:52.169	1		462.30
			1	462.30
			1	462.30
05/05/2025	14:21:48.463	50		461.90
			50	461.90
			50	461.90
05/05/2025	14:21:36.748	12		462.25
			12	462.25
			12	462.25
05/05/2025	14:21:25.266	10		462.30
			10	462.30
			10	462.30
05/05/2025	14:20:17.144	100		462.20
			100	462.20
			100	462.20
05/05/2025	14:20:13.491	10		462.20
			10	462.20
			10	462.20
05/05/2025	14:20:04.037	17		461.90
			17	461.90
			11	461.90
			4	461.90
			2	461.90
05/05/2025	14:19:34.449	5		462.25
			5	462.25
			5	462.25
05/05/2025	14:17:09.329	10		462.65
			10	462.65
			10	462.65
05/05/2025	14:16:53.659	50		462.75
			50	462.75
			50	462.75
05/05/2025	14:16:49.045	15		462.75
			15	462.75
			15	462.75
05/05/2025	14:16:29.367	10		462.70
			10	462.70
			10	462.70
05/05/2025	14:16:01.637	12		462.40
			12	462.40
			12	462.40
05/05/2025	14:15:53.279	33		462.85
			33	462.85
			33	462.85
05/05/2025	14:15:07.497	1		461.95
			1	461.95
			1	461.95
05/05/2025	14:15:06.053	10		462.30
			10	462.30
			10	462.30
05/05/2025	14:15:04.658	12		462.30
			12	462.30
			12	462.30
05/05/2025	14:14:47.477	1		462.45
			1	462.45
			1	462.45
05/05/2025	14:14:33.286	12		462.45
			12	462.45
			12	462.45
05/05/2025	14:14:21.184	10		462.35
			10	462.35
			10	462.35
05/05/2025	14:13:53.805	1		462.40
			1	462.40
			1	462.40
05/05/2025	14:13:53.740	6		462.40
			6	462.40
			6	462.40
05/05/2025	14:13:23.734	10		462.40
			10	462.40
			10	462.40
05/05/2025	14:13:02.919	7		462.35
			7	462.35
			7	462.35
05/05/2025	14:12:51.820	1		462.00
			1	462.00
			1	462.00
05/05/2025	14:12:34.521	5		462.70
			5	462.70
			5	462.70
05/05/2025	14:11:22.959	10		462.85
			10	462.85
			10	462.85
05/05/2025	14:10:18.417	28		462.55
			28	462.55
			28	462.55
05/05/2025	14:10:16.185	3		462.60
			3	462.60
			3	462.60
05/05/2025	14:10:09.755	12		462.35
			12	462.35
			12	462.35
05/05/2025	14:09:50.560	2		462.55
			2	462.55
			2	462.55
05/05/2025	14:09:08.229	20		462.85
			20	462.85
			20	462.85
05/05/2025	14:08:25.364	4		462.85
			4	462.85
			4	462.85
05/05/2025	14:08:22.675	10		462.40
			10	462.40
			10	462.40
05/05/2025	14:08:11.206	2		462.85
			2	462.85
			2	462.85
05/05/2025	14:07:38.316	3		462.35
			3	462.35
			3	462.35
05/05/2025	14:07:33.509	10		462.35
			10	462.35
			10	462.35
05/05/2025	14:06:42.190	22		462.95
			22	462.95
			22	462.95
05/05/2025	14:05:42.580	70		462.95
			70	462.95
			70	462.95
05/05/2025	14:05:38.379	11		462.65
			11	462.65
			11	462.65
05/05/2025	14:05:17.496	70		463.05
			70	463.05
			70	463.05
05/05/2025	14:05:08.915	200		462.40
			42	462.40
			158	462.40
			200	462.40
05/05/2025	14:05:03.294	100		462.40
			100	462.40
			100	462.40
05/05/2025	14:05:03.208	100		462.40
			100	462.40
			100	462.40
05/05/2025	14:04:42.624	10		462.35
			10	462.35
			10	462.35
05/05/2025	14:04:41.708	1		462.35
			1	462.35
			1	462.35
05/05/2025	14:04:40.903	1		462.35
			1	462.35
			1	462.35
05/05/2025	14:04:40.100	1		462.35
			1	462.35
			1	462.35
05/05/2025	14:04:39.496	2		462.35
			2	462.35
			2	462.35
05/05/2025	14:04:38.290	1		462.35
			1	462.35
			1	462.35
05/05/2025	14:04:11.696	2		461.90
			1	461.90
			1	461.90
			2	461.90
05/05/2025	14:04:10.002	37		462.35
			37	462.35
			37	462.35
05/05/2025	14:03:45.155	4		462.15
			4	462.15
			4	462.15
05/05/2025	14:03:39.615	3		462.10
			3	462.10
			3	462.10
05/05/2025	14:03:34.920	10		462.15
			10	462.15
			10	462.15
05/05/2025	14:03:33.126	25		462.20
			25	462.20
			25	462.20
05/05/2025	14:03:28.528	5		462.25
			5	462.25
			5	462.25
05/05/2025	14:03:28.452	25		462.25
			25	462.25
			25	462.25
05/05/2025	14:03:17.143	1		462.25
			1	462.25
			1	462.25
05/05/2025	14:03:12.256	3		462.35
			3	462.35
			3	462.35
05/05/2025	14:02:45.504	101		462.45
			101	462.45
			101	462.45
05/05/2025	14:02:45.441	5		462.85
			5	462.85
			5	462.85
05/05/2025	14:02:16.115	3		462.45
			3	462.45
			3	462.45
05/05/2025	14:02:14.265	1		462.85
			1	462.85
			1	462.85
05/05/2025	14:01:22.284	4		462.75
			4	462.75
			4	462.75
05/05/2025	14:00:42.726	5		462.55
			5	462.55
			5	462.55
05/05/2025	14:00:42.696	101		463.20
			101	463.20
			101	463.20
05/05/2025	13:59:23.949	25		463.95
			25	463.95
			25	463.95
05/05/2025	13:59:08.505	11		463.65
			11	463.65
			11	463.65
05/05/2025	13:58:44.558	100		464.10
			100	464.10
			100	464.10
05/05/2025	13:58:07.093	2		464.35
			2	464.35
			2	464.35
05/05/2025	13:56:23.632	20		464.10
			20	464.10
			20	464.10
05/05/2025	13:55:19.729	45		464.35
			45	464.35
			45	464.35
05/05/2025	13:55:04.190	3		464.60
			3	464.60
			3	464.60
05/05/2025	13:54:52.205	35		464.20
			35	464.20
			35	464.20
05/05/2025	13:53:57.814	100		464.45
			100	464.45
			100	464.45
05/05/2025	13:53:57.136	6		464.60
			6	464.60
			6	464.60
05/05/2025	13:53:33.822	5		464.30
			5	464.30
			5	464.30
05/05/2025	13:53:29.644	10		464.30
			10	464.30
			10	464.30
05/05/2025	13:53:06.088	20		464.80
			20	464.80
			20	464.80
05/05/2025	13:52:52.917	40		464.15
			40	464.15
			40	464.15
05/05/2025	13:52:48.980	5		464.80
			5	464.80
			5	464.80
05/05/2025	13:52:47.478	10		464.80
			10	464.80
			10	464.80
05/05/2025	13:52:01.550	25		464.10
			25	464.10
			25	464.10
05/05/2025	13:51:51.121	1		464.80
			1	464.80
			1	464.80
05/05/2025	13:51:37.215	6		464.80
			6	464.80
			6	464.80
05/05/2025	13:51:07.853	3		464.10
			3	464.10
			3	464.10
05/05/2025	13:50:30.899	200		464.70
			200	464.70
			200	464.70
05/05/2025	13:50:26.558	150		464.70
			150	464.70
			150	464.70
05/05/2025	13:49:50.439	3		464.70
			3	464.70
			3	464.70
05/05/2025	13:49:27.873	1		464.70
			1	464.70
			1	464.70
05/05/2025	13:49:26.210	15		464.70
			15	464.70
			15	464.70
05/05/2025	13:49:23.597	23		464.70
			23	464.70
			23	464.70
05/05/2025	13:49:19.399	92		464.30
			92	464.30
			92	464.30
05/05/2025	13:49:18.598	61		464.30
			61	464.30
			61	464.30
05/05/2025	13:49:15.279	150		464.50
			150	464.50
			150	464.50
05/05/2025	13:49:14.898	20		464.70
			20	464.70
			20	464.70
05/05/2025	13:48:59.337	1 564		464.90
			1 292	464.90
			101	464.90
			101	464.90
			1 549	464.90
			70	464.90
			15	464.90
05/05/2025	13:48:41.816	101		463.40
			101	463.40
			101	463.40
05/05/2025	13:48:04.951	150		463.25
			150	463.25
			150	463.25
05/05/2025	13:47:54.266	15		463.40
			15	463.40
			15	463.40
05/05/2025	13:47:49.492	1		463.25
			1	463.25
			1	463.25
05/05/2025	13:47:42.704	7		463.20
			7	463.20
			7	463.20
05/05/2025	13:47:36.465	10		463.25
			10	463.25
			10	463.25
05/05/2025	13:47:22.340	10		463.40
			10	463.40
			10	463.40
05/05/2025	13:47:14.485	30		463.40
			30	463.40
			30	463.40
05/05/2025	13:47:09.601	10		463.40
			10	463.40
			10	463.40
05/05/2025	13:47:06.286	6		463.40
			6	463.40
			6	463.40
05/05/2025	13:46:45.150	23		463.40
			23	463.40
			23	463.40
05/05/2025	13:45:48.952	3		463.40
			3	463.40
			3	463.40
05/05/2025	13:45:21.472	4		463.40
			4	463.40
			4	463.40
05/05/2025	13:45:18.443	11		463.40
			11	463.40
			11	463.40
05/05/2025	13:44:05.401	1		463.40
			1	463.40
			1	463.40
05/05/2025	13:43:51.797	5		463.40
			5	463.40
			5	463.40
05/05/2025	13:43:45.026	1		463.40
			1	463.40
			1	463.40
05/05/2025	13:43:35.505	5		463.40
			5	463.40
			5	463.40
05/05/2025	13:42:42.607	10		463.30
			10	463.30
			10	463.30
05/05/2025	13:42:17.072	20		463.30
			20	463.30
			20	463.30
05/05/2025	13:42:08.367	10		463.10
			10	463.10
			10	463.10
05/05/2025	13:42:00.094	20		463.40
			20	463.40
			20	463.40
05/05/2025	13:41:51.694	100		463.35
			100	463.35
			100	463.35
05/05/2025	13:41:37.600	3		463.40
			3	463.40
			3	463.40
05/05/2025	13:41:30.990	16		463.10
			16	463.10
			16	463.10
05/05/2025	13:41:26.618	100		463.10
			100	463.10
			100	463.10
05/05/2025	13:38:42.594	2		463.45
			2	463.45
			2	463.45
05/05/2025	13:38:05.246	50		462.95
			50	462.95
			50	462.95
05/05/2025	13:37:09.822	3		463.00
			3	463.00
			3	463.00
05/05/2025	13:36:13.544	1		463.00
			1	463.00
			1	463.00
05/05/2025	13:35:55.885	65		462.95
			65	462.95
			65	462.95
05/05/2025	13:35:14.670	5		462.85
			5	462.85
			5	462.85
05/05/2025	13:35:06.987	3		462.45
			1	462.45
			2	462.45
			3	462.45
05/05/2025	13:34:51.412	100		462.75
			100	462.75
			100	462.75
05/05/2025	13:34:37.130	1		462.85
			1	462.85
			1	462.85
05/05/2025	13:34:24.340	100		462.45
			100	462.45
			100	462.45
05/05/2025	13:34:22.831	8		463.00
			8	463.00
			8	463.00
05/05/2025	13:34:10.170	150		463.10
			150	463.10
			150	463.10
05/05/2025	13:33:24.978	11		463.20
			11	463.20
			11	463.20
05/05/2025	13:32:48.401	1		463.40
			1	463.40
			1	463.40
05/05/2025	13:32:29.588	10		463.40
			10	463.40
			10	463.40
05/05/2025	13:31:52.266	50		463.65
			50	463.65
			50	463.65
05/05/2025	13:31:49.852	6		463.65
			6	463.65
			6	463.65
05/05/2025	13:31:44.743	7		463.60
			7	463.60
			7	463.60
05/05/2025	13:31:28.389	8		463.60
			8	463.60
			8	463.60
05/05/2025	13:30:44.043	5		463.75
			5	463.75
			5	463.75
05/05/2025	13:30:03.095	30		463.60
			30	463.60
			30	463.60
05/05/2025	13:30:01.781	100		463.60
			100	463.60
			100	463.60
05/05/2025	13:29:53.348	9		463.55
			9	463.55
			9	463.55
05/05/2025	13:29:51.620	25		463.55
			25	463.55
			25	463.55
05/05/2025	13:29:22.236	1		463.55
			1	463.55
			1	463.55
05/05/2025	13:28:05.224	10		463.55
			10	463.55
			10	463.55
05/05/2025	13:26:19.526	4		463.70
			4	463.70
			4	463.70
05/05/2025	13:25:59.764	1		463.85
			1	463.85
			1	463.85
05/05/2025	13:25:37.264	15		462.65
			15	462.65
			15	462.65
05/05/2025	13:25:28.624	63		463.00
			63	463.00
			10	463.00
			5	463.00
			10	463.00
			3	463.00
			25	463.00
			10	463.00
05/05/2025	13:25:27.072	10		463.20
			10	463.20
			10	463.20
05/05/2025	13:25:26.997	101		463.45
			101	463.45
			101	463.45
05/05/2025	13:25:26.915	12		463.60
			12	463.60
			12	463.60
05/05/2025	13:25:14.460	18		463.90
			18	463.90
			18	463.90
05/05/2025	13:25:04.727	12		464.00
			12	464.00
			1	464.00
			11	464.00
05/05/2025	13:25:03.685	38		464.20
			38	464.20
			38	464.20
05/05/2025	13:24:09.950	20		464.05
			20	464.05
			20	464.05
05/05/2025	13:23:13.987	9		464.05
			9	464.05
			9	464.05
05/05/2025	13:22:53.724	15		464.30
			15	464.30
			15	464.30
05/05/2025	13:21:52.674	10		464.05
			10	464.05
			10	464.05
05/05/2025	13:21:12.648	3		464.30
			3	464.30
			3	464.30
05/05/2025	13:20:47.887	7		464.20
			7	464.20
			7	464.20
05/05/2025	13:20:20.313	100		464.25
			100	464.25
			100	464.25
05/05/2025	13:19:58.060	2		464.30
			2	464.30
			2	464.30
05/05/2025	13:19:51.115	100		464.15
			100	464.15
			100	464.15
05/05/2025	13:19:47.031	50		464.20
			50	464.20
			50	464.20
05/05/2025	13:19:31.339	30		464.25
			30	464.25
			30	464.25
05/05/2025	13:18:44.711	50		464.25
			50	464.25
			50	464.25
05/05/2025	13:18:43.230	10		464.35
			10	464.35
			10	464.35
05/05/2025	13:18:25.815	1		464.25
			1	464.25
			1	464.25
05/05/2025	13:17:55.263	100		464.20
			100	464.20
			100	464.20
05/05/2025	13:16:58.764	100		464.50
			12	464.50
			20	464.50
			100	464.50
			68	464.50
05/05/2025	13:14:52.643	4		464.60
			4	464.60
			4	464.60
05/05/2025	13:14:15.746	100		464.25
			100	464.25
			100	464.25
05/05/2025	13:13:27.978	100		464.45
			100	464.45
			100	464.45
05/05/2025	13:13:20.036	100		464.50
			100	464.50
			100	464.50
05/05/2025	13:13:10.586	1		464.40
			1	464.40
			1	464.40
05/05/2025	13:12:32.592	101		464.45
			101	464.45
			101	464.45
05/05/2025	13:12:20.366	7		464.50
			7	464.50
			7	464.50
05/05/2025	13:12:17.601	39		464.80
			39	464.80
			39	464.80
05/05/2025	13:11:46.295	1		464.80
			1	464.80
			1	464.80
05/05/2025	13:11:40.594	5		464.75
			5	464.75
			5	464.75
05/05/2025	13:11:40.229	3		464.80
			3	464.80
			3	464.80
05/05/2025	13:11:04.043	2		464.95
			2	464.95
			2	464.95
05/05/2025	13:10:37.113	13		464.55
			13	464.55
			13	464.55
05/05/2025	13:10:24.532	10		464.85
			10	464.85
			10	464.85
05/05/2025	13:10:22.223	50		464.55
			50	464.55
			50	464.55
05/05/2025	13:10:19.119	15		464.65
			15	464.65
			15	464.65
05/05/2025	13:10:00.603	15		464.70
			15	464.70
			15	464.70
05/05/2025	13:09:42.464	50		464.70
			1	464.70
			10	464.70
			50	464.70
			21	464.70
			15	464.70
			3	464.70
05/05/2025	13:09:13.276	150		465.00
			40	465.00
			80	465.00
			20	465.00
			3	465.00
			150	465.00
			2	465.00
			5	465.00
05/05/2025	13:08:51.612	100		465.30
			100	465.30
			100	465.30
05/05/2025	13:08:49.770	262		465.30
			131	465.30
			150	465.30
			2	465.30
			12	465.30
			100	465.30
			115	465.30
			1	465.30
			7	465.30
			6	465.30
05/05/2025	13:07:37.150	100		465.40
			100	465.40
			100	465.40
05/05/2025	13:07:07.314	7		465.30
			7	465.30
			7	465.30
05/05/2025	13:06:59.210	4		465.45
			4	465.45
			4	465.45
05/05/2025	13:06:51.151	3		465.30
			3	465.30
			3	465.30
05/05/2025	13:06:24.839	64		465.50
			64	465.50
			64	465.50
05/05/2025	13:06:22.743	9		465.30
			9	465.30
			9	465.30
05/05/2025	13:06:07.481	1		465.40
			1	465.40
			1	465.40
05/05/2025	13:06:04.334	1		465.40
			1	465.40
			1	465.40
05/05/2025	13:05:50.163	10		465.50
			10	465.50
			10	465.50
05/05/2025	13:05:49.658	22		465.50
			22	465.50
			22	465.50
05/05/2025	13:05:22.831	40		465.10
			5	465.10
			35	465.10
			40	465.10
05/05/2025	13:05:19.027	3		465.10
			3	465.10
			3	465.10
05/05/2025	13:04:50.394	101		465.45
			101	465.45
			101	465.45
05/05/2025	13:04:38.657	28		465.50
			28	465.50
			28	465.50
05/05/2025	13:04:10.627	5		465.50
			5	465.50
			5	465.50
05/05/2025	13:03:18.409	50		466.20
			50	466.20
			34	466.20
			10	466.20
			6	466.20
05/05/2025	13:02:48.455	100		466.35
			100	466.35
			100	466.35
05/05/2025	13:02:31.680	10		466.25
			10	466.25
			10	466.25
05/05/2025	13:02:26.452	2		466.35
			2	466.35
			2	466.35
05/05/2025	13:02:05.178	10		466.25
			10	466.25
			10	466.25
05/05/2025	13:01:57.373	65		466.25
			65	466.25
			1	466.25
			63	466.25
			1	466.25
05/05/2025	13:01:43.586	52		466.00
			49	466.00
			7	466.00
			4	466.00
			11	466.00
			10	466.00
			20	466.00
			3	466.00
05/05/2025	13:00:11.589	9		466.10
			9	466.10
			9	466.10
05/05/2025	13:00:11.560	11		466.10
			11	466.10
			11	466.10
05/05/2025	13:00:08.177	6		466.10
			6	466.10
			6	466.10
05/05/2025	13:00:08.046	11		466.10
			11	466.10
			11	466.10
05/05/2025	13:00:02.122	20		466.45
			20	466.45
			20	466.45
05/05/2025	13:00:00.841	11		466.10
			11	466.10
			11	466.10
05/05/2025	12:59:53.329	20		466.30
			20	466.30
			20	466.30
05/05/2025	12:59:52.075	10		466.10
			1	466.10
			1	466.10
			8	466.10
			10	466.10
05/05/2025	12:58:04.223	10		466.10
			10	466.10
			10	466.10

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: 1 627.00
Ask: 1 628.00
Volume: 87 648
+4.26%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:51:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice