Tradegate Exchange

Berkshire Hathaway Inc.

1129

994

457.30

Date	Time	Volume	Order Volume	Price
08/05/2025	21:46:20.418	101		457.30
			101	457.30
			101	457.30
08/05/2025	21:45:43.442	32		457.35
			32	457.35
			32	457.35
08/05/2025	21:45:43.365	12		458.00
			10	458.00
			12	458.00
			2	458.00
08/05/2025	21:45:35.679	10		458.40
			10	458.40
			10	458.40
08/05/2025	21:45:32.904	40		458.40
			40	458.40
			40	458.40
08/05/2025	21:45:19.446	20		458.70
			20	458.70
			20	458.70
08/05/2025	21:45:02.314	3		458.60
			3	458.60
			3	458.60
08/05/2025	21:44:45.017	1		458.85
			1	458.85
			1	458.85
08/05/2025	21:42:07.819	15		458.10
			15	458.10
			15	458.10
08/05/2025	21:41:12.713	100		458.45
			100	458.45
			100	458.45
08/05/2025	21:39:32.042	15		458.60
			6	458.60
			15	458.60
			9	458.60
08/05/2025	21:39:14.274	8		459.45
			8	459.45
			8	459.45
08/05/2025	21:36:07.160	101		459.45
			101	459.45
			101	459.45
08/05/2025	21:36:03.962	30		459.50
			30	459.50
			30	459.50
08/05/2025	21:33:15.382	1		459.85
			1	459.85
			1	459.85
08/05/2025	21:33:06.607	3		459.90
			3	459.90
			3	459.90
08/05/2025	21:32:36.023	2		459.90
			2	459.90
			2	459.90
08/05/2025	21:32:16.324	8		459.95
			8	459.95
			8	459.95
08/05/2025	21:32:13.150	3		460.05
			3	460.05
			3	460.05
08/05/2025	21:32:11.845	8		460.05
			8	460.05
			8	460.05
08/05/2025	21:30:15.311	5		460.60
			5	460.60
			5	460.60
08/05/2025	21:30:01.406	10		460.60
			10	460.60
			10	460.60
08/05/2025	21:29:31.989	1		460.60
			1	460.60
			1	460.60
08/05/2025	21:26:34.378	3		460.70
			3	460.70
			3	460.70
08/05/2025	21:25:38.313	10		459.75
			10	459.75
			10	459.75
08/05/2025	21:24:52.141	2		460.55
			2	460.55
			2	460.55
08/05/2025	21:21:31.696	74		460.80
			17	460.80
			74	460.80
			57	460.80
08/05/2025	21:21:30.294	576		460.80
			76	460.80
			576	460.80
			500	460.80
08/05/2025	21:21:29.135	61		460.30
			61	460.30
			61	460.30
08/05/2025	21:20:48.898	61		460.30
			61	460.30
			61	460.30
08/05/2025	21:19:49.617	5		459.95
			5	459.95
			5	459.95
08/05/2025	21:16:33.855	5		459.80
			5	459.80
			5	459.80
08/05/2025	21:16:28.870	4		459.80
			4	459.80
			4	459.80
08/05/2025	21:13:54.111	12		459.85
			12	459.85
			12	459.85
08/05/2025	21:13:37.424	50		459.85
			50	459.85
			50	459.85
08/05/2025	21:12:32.544	6		459.90
			6	459.90
			6	459.90
08/05/2025	21:12:26.188	15		459.90
			15	459.90
			15	459.90
08/05/2025	21:06:48.138	4		460.30
			4	460.30
			4	460.30
08/05/2025	21:05:48.998	3		460.25
			3	460.25
			3	460.25
08/05/2025	21:04:51.875	2		460.30
			2	460.30
			2	460.30
08/05/2025	21:02:21.823	40		460.30
			40	460.30
			40	460.30
08/05/2025	21:00:33.457	2		460.70
			2	460.70
			2	460.70
08/05/2025	20:54:30.477	4		460.30
			4	460.30
			4	460.30
08/05/2025	20:52:25.990	11		460.30
			11	460.30
			11	460.30
08/05/2025	20:51:37.023	2		460.30
			2	460.30
			2	460.30
08/05/2025	20:50:35.447	49		459.65
			49	459.65
			49	459.65
08/05/2025	20:46:35.773	1		460.90
			1	460.90
			1	460.90
08/05/2025	20:45:55.117	1		460.95
			1	460.95
			1	460.95
08/05/2025	20:44:58.663	2		460.05
			2	460.05
			2	460.05
08/05/2025	20:44:56.850	2		460.80
			2	460.80
			2	460.80
08/05/2025	20:44:41.969	2		460.80
			2	460.80
			2	460.80
08/05/2025	20:44:03.186	5		459.95
			5	459.95
			5	459.95
08/05/2025	20:40:12.222	2		459.70
			2	459.70
			2	459.70
08/05/2025	20:40:01.107	2		459.75
			2	459.75
			2	459.75
08/05/2025	20:36:49.469	10		460.80
			10	460.80
			10	460.80
08/05/2025	20:36:40.094	1		460.80
			1	460.80
			1	460.80
08/05/2025	20:35:22.225	20		460.65
			20	460.65
			20	460.65
08/05/2025	20:35:03.881	50		460.65
			50	460.65
			50	460.65
08/05/2025	20:34:43.393	2		460.65
			2	460.65
			2	460.65
08/05/2025	20:34:08.734	4		460.70
			4	460.70
			4	460.70
08/05/2025	20:30:49.157	2		460.30
			2	460.30
			2	460.30
08/05/2025	20:30:05.809	2		460.25
			2	460.25
			2	460.25
08/05/2025	20:28:33.281	4		460.05
			4	460.05
			4	460.05
08/05/2025	20:26:48.627	3		459.50
			3	459.50
			3	459.50
08/05/2025	20:26:44.864	1		459.50
			1	459.50
			1	459.50
08/05/2025	20:26:20.886	3		460.05
			3	460.05
			3	460.05
08/05/2025	20:25:26.094	10		460.05
			10	460.05
			10	460.05
08/05/2025	20:22:20.458	5		460.20
			5	460.20
			5	460.20
08/05/2025	20:18:56.996	57		459.55
			57	459.55
			57	459.55
08/05/2025	20:18:24.359	8		459.50
			8	459.50
			8	459.50
08/05/2025	20:15:19.698	12		459.05
			12	459.05
			12	459.05
08/05/2025	20:15:08.854	5		459.90
			5	459.90
			5	459.90
08/05/2025	20:12:18.977	5		459.80
			5	459.80
			5	459.80
08/05/2025	20:11:38.638	35		459.65
			35	459.65
			35	459.65
08/05/2025	20:09:02.386	5		458.95
			5	458.95
			5	458.95
08/05/2025	20:07:44.259	4		459.80
			4	459.80
			4	459.80
08/05/2025	20:05:33.305	6		458.95
			6	458.95
			6	458.95
08/05/2025	20:04:51.055	1		459.50
			1	459.50
			1	459.50
08/05/2025	20:04:43.690	4		459.80
			4	459.80
			4	459.80
08/05/2025	20:03:57.399	5		459.85
			5	459.85
			5	459.85
08/05/2025	20:03:06.507	1		459.95
			1	459.95
			1	459.95
08/05/2025	20:02:51.665	3		459.95
			3	459.95
			3	459.95
08/05/2025	20:01:27.750	5		459.50
			5	459.50
			5	459.50
08/05/2025	20:00:38.584	1		459.95
			1	459.95
			1	459.95
08/05/2025	20:00:02.299	77		460.00
			2	460.00
			20	460.00
			1	460.00
			15	460.00
			77	460.00
			22	460.00
			3	460.00
			10	460.00
			4	460.00
08/05/2025	19:56:39.129	4		460.55
			4	460.55
			4	460.55
08/05/2025	19:56:28.526	202		460.45
			202	460.45
			202	460.45
08/05/2025	19:56:28.475	2		460.50
			2	460.50
			2	460.50
08/05/2025	19:54:10.623	10		461.00
			10	461.00
			10	461.00
08/05/2025	19:50:52.977	5		461.15
			5	461.15
			5	461.15
08/05/2025	19:50:04.973	5		461.35
			5	461.35
			5	461.35
08/05/2025	19:49:57.178	3		460.55
			3	460.55
			3	460.55
08/05/2025	19:48:40.674	101		461.45
			101	461.45
			101	461.45
08/05/2025	19:47:04.189	2		461.75
			2	461.75
			2	461.75
08/05/2025	19:45:57.625	3		461.05
			3	461.05
			3	461.05
08/05/2025	19:45:18.772	3		461.90
			3	461.90
			3	461.90
08/05/2025	19:44:51.716	10		461.90
			10	461.90
			10	461.90
08/05/2025	19:44:42.399	2		461.95
			2	461.95
			2	461.95
08/05/2025	19:42:14.492	5		461.50
			5	461.50
			5	461.50
08/05/2025	19:41:54.894	3		462.05
			3	462.05
			3	462.05
08/05/2025	19:38:56.949	20		462.05
			20	462.05
			20	462.05
08/05/2025	19:36:41.916	22		462.05
			22	462.05
			22	462.05
08/05/2025	19:36:27.035	3		461.50
			3	461.50
			3	461.50
08/05/2025	19:36:02.693	5		461.05
			5	461.05
			1	461.05
			4	461.05
08/05/2025	19:33:11.190	1		462.40
			1	462.40
			1	462.40
08/05/2025	19:32:58.738	10		462.40
			10	462.40
			10	462.40
08/05/2025	19:31:06.017	8		462.40
			8	462.40
			8	462.40
08/05/2025	19:29:26.182	2		461.55
			2	461.55
			2	461.55
08/05/2025	19:28:53.429	52		461.55
			52	461.55
			52	461.55
08/05/2025	19:28:36.364	1		462.35
			1	462.35
			1	462.35
08/05/2025	19:28:35.672	11		462.35
			11	462.35
			11	462.35
08/05/2025	19:27:59.328	1		461.55
			1	461.55
			1	461.55
08/05/2025	19:26:27.260	16		462.45
			16	462.45
			16	462.45
08/05/2025	19:20:04.014	1		461.55
			1	461.55
			1	461.55
08/05/2025	19:16:24.070	6		462.00
			6	462.00
			6	462.00
08/05/2025	19:15:16.813	58		462.05
			58	462.05
			58	462.05
08/05/2025	19:13:17.419	10		462.00
			10	462.00
			10	462.00
08/05/2025	19:10:55.992	2		461.55
			2	461.55
			2	461.55
08/05/2025	19:10:43.834	21		462.35
			21	462.35
			21	462.35
08/05/2025	19:09:52.670	3		461.75
			3	461.75
			3	461.75
08/05/2025	19:05:21.995	2		462.65
			2	462.65
			2	462.65
08/05/2025	19:04:44.556	3		462.65
			3	462.65
			3	462.65
08/05/2025	19:04:00.463	21		462.65
			21	462.65
			21	462.65
08/05/2025	19:02:22.486	50		461.50
			50	461.50
			50	461.50
08/05/2025	19:02:22.428	2		461.50
			2	461.50
			2	461.50
08/05/2025	19:02:22.268	20		462.45
			20	462.45
			20	462.45
08/05/2025	19:00:51.983	5		463.10
			5	463.10
			5	463.10
08/05/2025	18:59:51.402	6		463.00
			6	463.00
			6	463.00
08/05/2025	18:57:52.925	1		463.20
			1	463.20
			1	463.20
08/05/2025	18:56:21.576	5		463.15
			5	463.15
			5	463.15
08/05/2025	18:54:07.453	30		463.35
			30	463.35
			30	463.35
08/05/2025	18:53:31.411	7		463.25
			7	463.25
			7	463.25
08/05/2025	18:51:00.598	25		463.05
			25	463.05
			25	463.05
08/05/2025	18:48:49.469	2		463.05
			2	463.05
			2	463.05
08/05/2025	18:48:31.909	12		463.10
			12	463.10
			12	463.10
08/05/2025	18:47:19.909	1		463.10
			1	463.10
			1	463.10
08/05/2025	18:45:08.590	4		462.90
			4	462.90
			4	462.90
08/05/2025	18:44:26.716	5		462.90
			5	462.90
			5	462.90
08/05/2025	18:42:36.503	9		462.50
			9	462.50
			9	462.50
08/05/2025	18:42:35.942	3		462.50
			3	462.50
			3	462.50
08/05/2025	18:42:00.313	1		462.50
			1	462.50
			1	462.50
08/05/2025	18:41:58.768	10		462.50
			10	462.50
			10	462.50
08/05/2025	18:41:47.717	2		462.50
			2	462.50
			2	462.50
08/05/2025	18:40:51.296	3		462.65
			3	462.65
			3	462.65
08/05/2025	18:40:30.650	5		462.90
			5	462.90
			5	462.90
08/05/2025	18:38:50.613	5		463.00
			5	463.00
			5	463.00
08/05/2025	18:38:34.238	1		463.00
			1	463.00
			1	463.00
08/05/2025	18:38:18.131	10		463.00
			10	463.00
			10	463.00
08/05/2025	18:37:30.321	4		462.90
			4	462.90
			4	462.90
08/05/2025	18:34:44.626	5		463.00
			5	463.00
			5	463.00
08/05/2025	18:30:24.463	22		463.15
			22	463.15
			22	463.15
08/05/2025	18:28:23.704	3		463.25
			3	463.25
			3	463.25
08/05/2025	18:27:58.702	80		462.30
			80	462.30
			80	462.30
08/05/2025	18:26:10.807	20		463.05
			20	463.05
			20	463.05
08/05/2025	18:25:14.963	4		463.75
			4	463.75
			4	463.75
08/05/2025	18:24:11.640	10		463.90
			10	463.90
			10	463.90
08/05/2025	18:24:02.883	101		463.45
			101	463.45
			101	463.45
08/05/2025	18:23:57.649	81		463.40
			81	463.40
			81	463.40
08/05/2025	18:23:57.305	10		463.40
			10	463.40
			10	463.40
08/05/2025	18:20:42.816	50		463.40
			50	463.40
			50	463.40
08/05/2025	18:20:10.281	11		462.75
			11	462.75
			11	462.75
08/05/2025	18:17:28.298	25		463.40
			25	463.40
			25	463.40
08/05/2025	18:14:30.619	1		463.40
			1	463.40
			1	463.40
08/05/2025	18:13:29.135	5		463.40
			5	463.40
			5	463.40
08/05/2025	18:12:58.322	20		463.00
			5	463.00
			15	463.00
			20	463.00
08/05/2025	18:12:54.663	20		462.95
			20	462.95
			20	462.95
08/05/2025	18:11:09.769	4		462.50
			4	462.50
			4	462.50
08/05/2025	18:10:05.351	101		462.45
			101	462.45
			101	462.45
08/05/2025	18:09:46.943	2		462.95
			2	462.95
			2	462.95
08/05/2025	18:08:11.495	20		462.35
			20	462.35
			20	462.35
08/05/2025	18:05:35.912	16		462.45
			16	462.45
			16	462.45
08/05/2025	18:05:27.279	2		462.85
			2	462.85
			2	462.85
08/05/2025	18:03:23.515	4		462.20
			4	462.20
			4	462.20
08/05/2025	18:01:32.078	100		461.35
			100	461.35
			100	461.35
08/05/2025	18:00:17.271	6		461.80
			6	461.80
			6	461.80
08/05/2025	18:00:09.811	5		461.85
			5	461.85
			5	461.85
08/05/2025	17:59:42.038	1		461.80
			1	461.80
			1	461.80
08/05/2025	17:57:50.446	50		462.25
			50	462.25
			50	462.25
08/05/2025	17:55:23.197	3		461.75
			3	461.75
			3	461.75
08/05/2025	17:50:45.026	25		462.50
			25	462.50
			25	462.50
08/05/2025	17:50:27.328	11		462.95
			11	462.95
			11	462.95
08/05/2025	17:49:32.068	2		462.25
			2	462.25
			2	462.25
08/05/2025	17:49:28.645	1		462.25
			1	462.25
			1	462.25
08/05/2025	17:48:34.182	2		462.95
			2	462.95
			2	462.95
08/05/2025	17:48:20.308	40		462.00
			40	462.00
			40	462.00
08/05/2025	17:48:01.055	3		462.75
			3	462.75
			3	462.75
08/05/2025	17:47:42.574	6		462.45
			6	462.45
			6	462.45
08/05/2025	17:47:06.375	10		462.45
			10	462.45
			10	462.45
08/05/2025	17:45:41.508	10		462.65
			10	462.65
			10	462.65
08/05/2025	17:44:55.322	20		462.50
			18	462.50
			2	462.50
			20	462.50
08/05/2025	17:44:06.654	113		462.45
			113	462.45
			83	462.45
			30	462.45
08/05/2025	17:43:14.817	10		462.40
			10	462.40
			10	462.40
08/05/2025	17:41:31.628	101		461.45
			101	461.45
			101	461.45
08/05/2025	17:40:36.659	20		461.40
			20	461.40
			20	461.40
08/05/2025	17:38:30.055	22		460.85
			22	460.85
			22	460.85
08/05/2025	17:37:33.764	1		460.90
			1	460.90
			1	460.90
08/05/2025	17:33:43.166	10		460.60
			10	460.60
			10	460.60
08/05/2025	17:29:58.048	11		460.75
			11	460.75
			11	460.75
08/05/2025	17:29:20.825	10		460.80
			10	460.80
			10	460.80
08/05/2025	17:29:05.047	3		460.70
			3	460.70
			3	460.70
08/05/2025	17:28:55.483	25		460.65
			25	460.65
			25	460.65
08/05/2025	17:28:52.060	11		460.65
			11	460.65
			11	460.65
08/05/2025	17:28:01.806	7		460.65
			7	460.65
			7	460.65
08/05/2025	17:28:00.746	11		460.65
			11	460.65
			11	460.65
08/05/2025	17:27:56.638	11		460.65
			11	460.65
			11	460.65
08/05/2025	17:27:48.329	11		460.65
			11	460.65
			11	460.65
08/05/2025	17:27:40.592	11		460.65
			11	460.65
			11	460.65
08/05/2025	17:25:07.141	1		460.65
			1	460.65
			1	460.65
08/05/2025	17:24:41.326	2		460.55
			2	460.55
			2	460.55
08/05/2025	17:24:10.109	5		460.80
			5	460.80
			5	460.80
08/05/2025	17:23:45.270	4		460.20
			4	460.20
			4	460.20
08/05/2025	17:22:30.920	2		460.60
			2	460.60
			2	460.60
08/05/2025	17:21:54.926	4		460.45
			4	460.45
			4	460.45
08/05/2025	17:21:51.127	174		460.45
			174	460.45
			174	460.45
08/05/2025	17:21:35.138	6		460.30
			6	460.30
			6	460.30
08/05/2025	17:20:33.154	200		459.75
			200	459.75
			200	459.75
08/05/2025	17:19:34.465	2		459.55
			2	459.55
			2	459.55
08/05/2025	17:13:31.568	10		458.90
			10	458.90
			10	458.90
08/05/2025	17:13:12.902	5		458.85
			5	458.85
			5	458.85
08/05/2025	17:12:28.084	100		458.95
			100	458.95
			100	458.95
08/05/2025	17:12:25.330	13		458.95
			13	458.95
			13	458.95
08/05/2025	17:11:56.585	100		459.15
			100	459.15
			100	459.15
08/05/2025	17:11:23.532	10		458.70
			10	458.70
			10	458.70
08/05/2025	17:10:58.070	1		458.85
			1	458.85
			1	458.85
08/05/2025	17:10:52.414	100		459.20
			100	459.20
			100	459.20
08/05/2025	17:10:26.230	65		459.20
			65	459.20
			65	459.20
08/05/2025	17:08:19.486	250		459.00
			250	459.00
			150	459.00
			100	459.00
08/05/2025	17:06:44.370	250		458.95
			250	458.95
			250	458.95
08/05/2025	17:03:35.755	1		458.90
			1	458.90
			1	458.90
08/05/2025	17:03:30.875	1		458.80
			1	458.80
			1	458.80
08/05/2025	17:03:08.067	10		458.95
			10	458.95
			10	458.95
08/05/2025	17:02:15.441	2		459.35
			2	459.35
			2	459.35
08/05/2025	17:00:10.908	2		458.95
			2	458.95
			2	458.95
08/05/2025	16:59:52.425	65		459.10
			65	459.10
			65	459.10
08/05/2025	16:59:07.575	3		459.10
			3	459.10
			3	459.10
08/05/2025	16:59:02.224	33		459.45
			33	459.45
			33	459.45
08/05/2025	16:58:41.100	4		459.45
			4	459.45
			4	459.45
08/05/2025	16:58:16.832	35		458.90
			35	458.90
			35	458.90
08/05/2025	16:56:55.543	85		458.95
			85	458.95
			85	458.95
08/05/2025	16:55:58.428	4		458.70
			4	458.70
			4	458.70
08/05/2025	16:55:48.356	8		458.20
			8	458.20
			8	458.20
08/05/2025	16:55:46.891	12		458.15
			12	458.15
			12	458.15
08/05/2025	16:54:05.037	20		459.00
			10	459.00
			20	459.00
			10	459.00
08/05/2025	16:51:11.512	8		459.25
			8	459.25
			8	459.25
08/05/2025	16:48:25.149	3		459.05
			3	459.05
			3	459.05
08/05/2025	16:48:24.303	30		459.35
			30	459.35
			30	459.35
08/05/2025	16:47:50.835	6		459.45
			6	459.45
			6	459.45
08/05/2025	16:46:58.049	4		459.30
			4	459.30
			4	459.30
08/05/2025	16:46:15.436	20		458.95
			20	458.95
			20	458.95
08/05/2025	16:45:49.374	130		458.95
			130	458.95
			130	458.95
08/05/2025	16:44:40.492	10		459.05
			10	459.05
			10	459.05
08/05/2025	16:42:45.139	2		458.95
			2	458.95
			2	458.95
08/05/2025	16:42:43.336	3		458.95
			3	458.95
			3	458.95
08/05/2025	16:41:26.271	120		458.90
			120	458.90
			120	458.90
08/05/2025	16:41:13.610	8		458.85
			8	458.85
			8	458.85
08/05/2025	16:38:54.415	1		458.70
			1	458.70
			1	458.70
08/05/2025	16:38:21.174	7		458.65
			7	458.65
			7	458.65
08/05/2025	16:37:38.962	3		458.80
			3	458.80
			3	458.80
08/05/2025	16:37:03.168	40		459.00
			40	459.00
			40	459.00
08/05/2025	16:36:14.046	5		459.20
			5	459.20
			5	459.20
08/05/2025	16:35:36.211	30		459.40
			30	459.40
			30	459.40
08/05/2025	16:35:14.320	180		459.40
			180	459.40
			180	459.40
08/05/2025	16:34:38.603	10		459.45
			10	459.45
			10	459.45
08/05/2025	16:34:26.370	5		459.60
			5	459.60
			5	459.60
08/05/2025	16:33:01.565	21		458.70
			21	458.70
			21	458.70
08/05/2025	16:32:51.772	2		458.75
			2	458.75
			2	458.75
08/05/2025	16:31:03.639	43		459.25
			43	459.25
			43	459.25
08/05/2025	16:29:07.419	10		459.20
			10	459.20
			10	459.20
08/05/2025	16:28:58.987	1		459.15
			1	459.15
			1	459.15
08/05/2025	16:27:00.368	2		459.25
			2	459.25
			2	459.25
08/05/2025	16:23:53.677	1		458.90
			1	458.90
			1	458.90
08/05/2025	16:21:39.618	9		458.20
			9	458.20
			9	458.20
08/05/2025	16:21:33.238	10		458.05
			10	458.05
			10	458.05
08/05/2025	16:21:16.680	15		458.05
			15	458.05
			15	458.05
08/05/2025	16:19:27.674	2		458.10
			2	458.10
			2	458.10
08/05/2025	16:17:26.737	3		458.25
			3	458.25
			3	458.25
08/05/2025	16:16:53.174	10		458.15
			10	458.15
			10	458.15
08/05/2025	16:15:56.488	15		458.00
			15	458.00
			15	458.00
08/05/2025	16:14:24.893	1		457.90
			1	457.90
			1	457.90
08/05/2025	16:14:22.455	10		457.90
			10	457.90
			10	457.90
08/05/2025	16:13:50.037	15		457.45
			15	457.45
			15	457.45
08/05/2025	16:13:46.315	15		457.85
			15	457.85
			15	457.85
08/05/2025	16:13:42.121	1		457.85
			1	457.85
			1	457.85
08/05/2025	16:12:41.694	15		457.35
			15	457.35
			15	457.35
08/05/2025	16:12:39.142	1		457.30
			1	457.30
			1	457.30
08/05/2025	16:11:46.724	25		457.50
			25	457.50
			25	457.50
08/05/2025	16:11:41.484	30		457.50
			30	457.50
			30	457.50
08/05/2025	16:11:41.427	244		458.00
			230	458.00
			10	458.00
			244	458.00
			4	458.00
08/05/2025	16:11:40.625	18		458.20
			18	458.20
			18	458.20
08/05/2025	16:08:05.886	7		458.35
			7	458.35
			7	458.35
08/05/2025	16:07:58.214	11		458.85
			11	458.85
			11	458.85
08/05/2025	16:07:57.781	5		458.45
			5	458.45
			5	458.45
08/05/2025	16:07:53.705	1		458.80
			1	458.80
			1	458.80
08/05/2025	16:07:44.127	346		458.80
			346	458.80
			346	458.80
08/05/2025	16:05:26.044	10		459.15
			10	459.15
			10	459.15
08/05/2025	16:04:31.133	178		459.30
			178	459.30
			178	459.30
08/05/2025	16:01:50.274	50		459.15
			50	459.15
			50	459.15
08/05/2025	16:00:53.932	3		459.10
			3	459.10
			3	459.10
08/05/2025	16:00:50.308	10		459.10
			10	459.10
			10	459.10
08/05/2025	16:00:06.390	1		459.15
			1	459.15
			1	459.15
08/05/2025	15:57:48.755	15		459.35
			15	459.35
			15	459.35
08/05/2025	15:55:41.115	22		458.40
			22	458.40
			22	458.40
08/05/2025	15:53:34.668	4		458.70
			4	458.70
			4	458.70
08/05/2025	15:53:33.177	50		458.70
			50	458.70
			50	458.70
08/05/2025	15:52:51.687	5		458.65
			5	458.65
			5	458.65
08/05/2025	15:51:23.054	10		458.25
			10	458.25
			10	458.25
08/05/2025	15:51:22.996	3		458.25
			3	458.25
			3	458.25
08/05/2025	15:50:48.842	1		458.50
			1	458.50
			1	458.50
08/05/2025	15:50:17.315	5		458.70
			5	458.70
			5	458.70
08/05/2025	15:50:06.500	6		458.70
			6	458.70
			6	458.70
08/05/2025	15:49:55.896	2		458.75
			2	458.75
			2	458.75
08/05/2025	15:49:38.390	10		458.85
			10	458.85
			10	458.85
08/05/2025	15:49:35.635	7		458.90
			7	458.90
			7	458.90
08/05/2025	15:49:22.061	10		458.60
			10	458.60
			3	458.60
			7	458.60
08/05/2025	15:49:21.992	30		459.00
			3	459.00
			17	459.00
			30	459.00
			3	459.00
			4	459.00
			3	459.00
08/05/2025	15:47:56.353	2		459.45
			2	459.45
			2	459.45
08/05/2025	15:47:33.876	100		459.45
			100	459.45
			100	459.45
08/05/2025	15:45:44.250	10		459.60
			10	459.60
			10	459.60
08/05/2025	15:45:32.040	1		459.45
			1	459.45
			1	459.45
08/05/2025	15:45:12.211	10		459.90
			10	459.90
			10	459.90
08/05/2025	15:44:46.300	2		459.95
			2	459.95
			2	459.95
08/05/2025	15:44:39.071	20		460.05
			20	460.05
			20	460.05
08/05/2025	15:44:36.075	3		460.05
			3	460.05
			3	460.05
08/05/2025	15:43:08.202	4		459.90
			4	459.90
			4	459.90
08/05/2025	15:42:16.577	7		459.85
			7	459.85
			7	459.85
08/05/2025	15:41:50.841	20		459.60
			4	459.60
			16	459.60
			20	459.60

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: 1 698.50
Ask: 1 705.00
Volume: 107 375
+3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 21:49:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice