Tradegate Exchange

Berkshire Hathaway Inc.

1352

972

461.00

Date	Time	Volume	Order Volume	Price
12/05/2025	18:07:09.476	55		461.00
			55	461.00
			55	461.00
12/05/2025	18:06:36.238	22		461.15
			22	461.15
			22	461.15
12/05/2025	18:05:32.018	30		461.15
			30	461.15
			30	461.15
12/05/2025	18:03:58.815	16		461.15
			16	461.15
			16	461.15
12/05/2025	18:03:56.030	30		461.15
			30	461.15
			30	461.15
12/05/2025	18:02:16.150	22		461.10
			22	461.10
			22	461.10
12/05/2025	18:02:13.187	1		461.20
			1	461.20
			1	461.20
12/05/2025	18:01:54.655	1		460.20
			1	460.20
			1	460.20
12/05/2025	18:01:01.826	2		461.35
			2	461.35
			2	461.35
12/05/2025	18:00:30.054	10		460.20
			10	460.20
			10	460.20
12/05/2025	17:58:47.961	100		460.30
			100	460.30
			100	460.30
12/05/2025	17:56:16.517	12		461.40
			12	461.40
			12	461.40
12/05/2025	17:56:12.483	5		461.35
			5	461.35
			5	461.35
12/05/2025	17:56:11.351	5		461.45
			5	461.45
			5	461.45
12/05/2025	17:53:24.045	1		460.50
			1	460.50
			1	460.50
12/05/2025	17:52:44.604	70		461.45
			70	461.45
			70	461.45
12/05/2025	17:50:37.257	1		461.40
			1	461.40
			1	461.40
12/05/2025	17:49:34.291	2		461.45
			2	461.45
			2	461.45
12/05/2025	17:49:02.232	1		461.55
			1	461.55
			1	461.55
12/05/2025	17:44:41.071	3		461.45
			3	461.45
			3	461.45
12/05/2025	17:43:29.194	8		461.45
			8	461.45
			8	461.45
12/05/2025	17:43:17.334	2		460.25
			2	460.25
			2	460.25
12/05/2025	17:42:58.786	55		461.30
			55	461.30
			55	461.30
12/05/2025	17:40:31.477	5		461.20
			5	461.20
			5	461.20
12/05/2025	17:37:33.338	10		461.55
			10	461.55
			10	461.55
12/05/2025	17:37:11.546	26		461.35
			26	461.35
			26	461.35
12/05/2025	17:36:50.552	60		461.35
			60	461.35
			60	461.35
12/05/2025	17:35:13.647	3		461.40
			3	461.40
			3	461.40
12/05/2025	17:35:04.692	7		461.30
			7	461.30
			7	461.30
12/05/2025	17:33:23.616	63		461.40
			63	461.40
			63	461.40
12/05/2025	17:33:18.310	9		460.25
			9	460.25
			9	460.25
12/05/2025	17:32:48.061	1		461.40
			1	461.40
			1	461.40
12/05/2025	17:31:40.882	9		460.35
			9	460.35
			9	460.35
12/05/2025	17:30:00.430	22		460.80
			22	460.80
			22	460.80
12/05/2025	17:29:51.987	10		460.80
			10	460.80
			10	460.80
12/05/2025	17:29:07.015	290		460.65
			290	460.65
			290	460.65
12/05/2025	17:29:06.703	4		460.00
			4	460.00
			4	460.00
12/05/2025	17:28:49.319	3		459.95
			3	459.95
			3	459.95
12/05/2025	17:28:35.401	20		460.00
			20	460.00
			20	460.00
12/05/2025	17:28:14.203	1		460.80
			1	460.80
			1	460.80
12/05/2025	17:27:53.689	3		460.10
			3	460.10
			3	460.10
12/05/2025	17:26:05.007	152		460.35
			152	460.35
			152	460.35
12/05/2025	17:25:56.975	500		460.35
			500	460.35
			500	460.35
12/05/2025	17:24:57.655	2		460.45
			2	460.45
			2	460.45
12/05/2025	17:21:59.466	101		460.45
			101	460.45
			101	460.45
12/05/2025	17:20:43.832	10		460.55
			10	460.55
			10	460.55
12/05/2025	17:20:08.983	15		461.15
			15	461.15
			15	461.15
12/05/2025	17:19:31.607	6		461.00
			6	461.00
			6	461.00
12/05/2025	17:17:57.113	6		460.60
			6	460.60
			6	460.60
12/05/2025	17:13:58.139	50		461.70
			50	461.70
			50	461.70
12/05/2025	17:13:53.694	95		461.05
			95	461.05
			95	461.05
12/05/2025	17:13:20.073	10		461.80
			10	461.80
			10	461.80
12/05/2025	17:12:38.154	3		461.60
			3	461.60
			3	461.60
12/05/2025	17:11:07.274	5		461.50
			5	461.50
			5	461.50
12/05/2025	17:10:45.915	18		461.15
			18	461.15
			18	461.15
12/05/2025	17:09:43.718	98		461.00
			98	461.00
			98	461.00
12/05/2025	17:08:09.459	50		461.05
			50	461.05
			50	461.05
12/05/2025	17:08:09.352	7		460.35
			7	460.35
			7	460.35
12/05/2025	17:07:19.130	55		461.15
			55	461.15
			55	461.15
12/05/2025	17:05:38.848	15		460.65
			10	460.65
			15	460.65
			5	460.65
12/05/2025	17:04:46.610	300		460.65
			290	460.65
			300	460.65
			10	460.65
12/05/2025	17:02:21.681	3		460.90
			3	460.90
			3	460.90
12/05/2025	17:01:14.855	25		461.90
			25	461.90
			25	461.90
12/05/2025	17:00:17.728	60		461.05
			60	461.05
			60	461.05
12/05/2025	17:00:03.551	20		461.75
			20	461.75
			20	461.75
12/05/2025	16:59:50.698	200		461.80
			200	461.80
			200	461.80
12/05/2025	16:56:34.840	4		462.10
			4	462.10
			4	462.10
12/05/2025	16:55:53.907	25		462.00
			25	462.00
			25	462.00
12/05/2025	16:53:59.030	32		462.45
			32	462.45
			32	462.45
12/05/2025	16:52:36.497	50		461.95
			50	461.95
			50	461.95
12/05/2025	16:52:35.056	1		461.95
			1	461.95
			1	461.95
12/05/2025	16:51:58.588	4		462.00
			4	462.00
			4	462.00
12/05/2025	16:51:39.247	101		461.45
			1	461.45
			100	461.45
			101	461.45
12/05/2025	16:51:25.940	12		461.00
			12	461.00
			12	461.00
12/05/2025	16:50:45.636	101		461.40
			101	461.40
			101	461.40
12/05/2025	16:46:08.889	2		461.00
			2	461.00
			2	461.00
12/05/2025	16:46:07.906	5		461.20
			5	461.20
			5	461.20
12/05/2025	16:45:47.532	5		461.15
			5	461.15
			5	461.15
12/05/2025	16:45:35.140	8		460.50
			8	460.50
			8	460.50
12/05/2025	16:45:24.907	430		461.05
			430	461.05
			430	461.05
12/05/2025	16:44:57.461	25		460.65
			25	460.65
			25	460.65
12/05/2025	16:44:55.920	38		459.95
			28	459.95
			10	459.95
			38	459.95
12/05/2025	16:42:48.787	1		460.20
			1	460.20
			1	460.20
12/05/2025	16:42:39.768	20		460.35
			20	460.35
			20	460.35
12/05/2025	16:42:30.425	5		460.35
			5	460.35
			5	460.35
12/05/2025	16:41:43.866	2		460.40
			2	460.40
			2	460.40
12/05/2025	16:41:03.659	35		460.30
			9	460.30
			26	460.30
			35	460.30
12/05/2025	16:41:00.910	1		460.25
			1	460.25
			1	460.25
12/05/2025	16:40:21.276	2		459.50
			2	459.50
			2	459.50
12/05/2025	16:39:46.999	1		460.15
			1	460.15
			1	460.15
12/05/2025	16:38:43.420	5		459.50
			5	459.50
			5	459.50
12/05/2025	16:38:43.294	2		459.85
			2	459.85
			2	459.85
12/05/2025	16:38:31.525	68		460.00
			6	460.00
			3	460.00
			3	460.00
			1	460.00
			5	460.00
			64	460.00
			4	460.00
			20	460.00
			30	460.00
12/05/2025	16:38:23.092	500		460.00
			90	460.00
			1	460.00
			4	460.00
			21	460.00
			50	460.00
			500	460.00
			120	460.00
			200	460.00
			11	460.00
			3	460.00
12/05/2025	16:37:22.253	50		460.40
			50	460.40
			50	460.40
12/05/2025	16:37:22.159	2		460.50
			2	460.50
			2	460.50
12/05/2025	16:34:21.873	20		460.40
			20	460.40
			20	460.40
12/05/2025	16:32:32.014	2		460.05
			2	460.05
			2	460.05
12/05/2025	16:32:31.312	19		460.40
			19	460.40
			19	460.40
12/05/2025	16:32:14.623	5		460.40
			5	460.40
			5	460.40
12/05/2025	16:32:01.162	1		460.40
			1	460.40
			1	460.40
12/05/2025	16:31:35.155	4		460.10
			4	460.10
			4	460.10
12/05/2025	16:31:26.159	5		460.05
			5	460.05
			5	460.05
12/05/2025	16:31:26.136	207		460.40
			5	460.40
			202	460.40
			207	460.40
12/05/2025	16:31:01.746	500		460.55
			500	460.55
			500	460.55
12/05/2025	16:29:50.634	409		460.60
			409	460.60
			409	460.60
12/05/2025	16:29:33.705	3		461.05
			3	461.05
			3	461.05
12/05/2025	16:29:26.145	15		461.00
			10	461.00
			15	461.00
			5	461.00
12/05/2025	16:29:21.813	1		461.05
			1	461.05
			1	461.05
12/05/2025	16:27:27.174	68		461.30
			68	461.30
			68	461.30
12/05/2025	16:27:10.373	3		461.05
			3	461.05
			3	461.05
12/05/2025	16:26:55.225	25		461.30
			25	461.30
			25	461.30
12/05/2025	16:26:37.565	25		461.30
			25	461.30
			25	461.30
12/05/2025	16:26:11.517	3		461.55
			3	461.55
			3	461.55
12/05/2025	16:23:04.930	2		461.05
			2	461.05
			2	461.05
12/05/2025	16:22:48.089	22		461.45
			22	461.45
			22	461.45
12/05/2025	16:22:40.204	1		461.70
			1	461.70
			1	461.70
12/05/2025	16:21:29.392	2		461.55
			2	461.55
			2	461.55
12/05/2025	16:19:47.102	3		461.95
			3	461.95
			3	461.95
12/05/2025	16:16:28.528	1		462.30
			1	462.30
			1	462.30
12/05/2025	16:14:34.725	1		462.15
			1	462.15
			1	462.15
12/05/2025	16:13:18.239	2		461.85
			2	461.85
			2	461.85
12/05/2025	16:13:15.947	6		461.75
			6	461.75
			6	461.75
12/05/2025	16:10:35.043	22		461.40
			22	461.40
			22	461.40
12/05/2025	16:09:30.321	2		460.90
			2	460.90
			2	460.90
12/05/2025	16:08:42.047	12		461.50
			12	461.50
			12	461.50
12/05/2025	16:07:53.302	5		460.75
			5	460.75
			5	460.75
12/05/2025	16:05:43.441	5		461.20
			5	461.20
			5	461.20
12/05/2025	16:05:00.728	400		461.40
			400	461.40
			400	461.40
12/05/2025	16:04:07.766	3		461.80
			3	461.80
			3	461.80
12/05/2025	16:03:34.512	25		462.00
			25	462.00
			25	462.00
12/05/2025	16:02:53.882	5		462.20
			5	462.20
			5	462.20
12/05/2025	16:02:22.725	16		462.65
			16	462.65
			16	462.65
12/05/2025	16:01:40.541	65		462.15
			65	462.15
			65	462.15
12/05/2025	16:01:01.699	15		461.50
			15	461.50
			15	461.50
12/05/2025	16:00:26.970	7		462.05
			7	462.05
			7	462.05
12/05/2025	16:00:20.389	10		462.05
			10	462.05
			10	462.05
12/05/2025	16:00:17.249	10		462.15
			10	462.15
			10	462.15
12/05/2025	16:00:10.054	28		462.00
			28	462.00
			28	462.00
12/05/2025	16:00:08.837	3		462.30
			3	462.30
			3	462.30
12/05/2025	15:59:46.641	20		462.20
			20	462.20
			5	462.20
			15	462.20
12/05/2025	15:59:41.503	11		461.95
			11	461.95
			11	461.95
12/05/2025	15:59:39.335	11		461.95
			11	461.95
			11	461.95
12/05/2025	15:58:34.981	249		462.15
			249	462.15
			249	462.15
12/05/2025	15:57:42.925	3		462.30
			3	462.30
			3	462.30
12/05/2025	15:56:37.001	1		462.75
			1	462.75
			1	462.75
12/05/2025	15:56:36.006	50		462.75
			50	462.75
			50	462.75
12/05/2025	15:56:24.059	5		462.35
			5	462.35
			5	462.35
12/05/2025	15:54:59.097	10		463.05
			10	463.05
			10	463.05
12/05/2025	15:53:49.777	2		463.00
			2	463.00
			2	463.00
12/05/2025	15:53:05.367	50		463.70
			50	463.70
			50	463.70
12/05/2025	15:53:03.051	10		463.70
			10	463.70
			10	463.70
12/05/2025	15:52:50.859	1		463.10
			1	463.10
			1	463.10
12/05/2025	15:51:34.379	15		463.30
			15	463.30
			15	463.30
12/05/2025	15:50:02.108	52		462.95
			52	462.95
			52	462.95
12/05/2025	15:49:53.393	2		462.50
			2	462.50
			2	462.50
12/05/2025	15:49:16.081	1		462.35
			1	462.35
			1	462.35
12/05/2025	15:48:32.301	8		462.25
			8	462.25
			8	462.25
12/05/2025	15:47:59.454	95		461.95
			95	461.95
			95	461.95
12/05/2025	15:47:58.140	20		461.95
			20	461.95
			20	461.95
12/05/2025	15:47:25.357	10		461.80
			10	461.80
			10	461.80
12/05/2025	15:46:38.582	20		461.60
			20	461.60
			20	461.60
12/05/2025	15:46:23.219	5		461.80
			5	461.80
			5	461.80
12/05/2025	15:46:20.368	416		461.30
			366	461.30
			416	461.30
			50	461.30
12/05/2025	15:46:00.643	500		461.30
			500	461.30
			500	461.30
12/05/2025	15:45:57.318	1		461.10
			1	461.10
			1	461.10
12/05/2025	15:45:08.321	20		460.65
			20	460.65
			20	460.65
12/05/2025	15:43:57.406	500		461.30
			500	461.30
			500	461.30
12/05/2025	15:43:38.087	5		461.10
			5	461.10
			5	461.10
12/05/2025	15:43:11.325	40		461.00
			40	461.00
			40	461.00
12/05/2025	15:43:09.223	7		461.60
			7	461.60
			7	461.60
12/05/2025	15:43:07.009	32		461.05
			32	461.05
			32	461.05
12/05/2025	15:43:06.565	101		461.45
			101	461.45
			101	461.45
12/05/2025	15:42:58.802	6		461.95
			6	461.95
			6	461.95
12/05/2025	15:42:52.534	64		461.50
			64	461.50
			64	461.50
12/05/2025	15:42:39.408	22		461.50
			22	461.50
			22	461.50
12/05/2025	15:42:39.311	100		461.50
			100	461.50
			100	461.50
12/05/2025	15:42:39.212	10		462.00
			10	462.00
			10	462.00
12/05/2025	15:42:22.401	1		462.50
			1	462.50
			1	462.50
12/05/2025	15:42:21.253	1		462.35
			1	462.35
			1	462.35
12/05/2025	15:42:18.699	7		462.05
			7	462.05
			7	462.05
12/05/2025	15:42:14.326	101		462.45
			101	462.45
			101	462.45
12/05/2025	15:42:06.141	15		462.50
			15	462.50
			15	462.50
12/05/2025	15:41:51.917	66		462.50
			10	462.50
			56	462.50
			66	462.50
12/05/2025	15:41:13.775	5		463.50
			5	463.50
			5	463.50
12/05/2025	15:40:40.151	57		463.00
			57	463.00
			15	463.00
			42	463.00
12/05/2025	15:40:19.396	249		463.05
			1	463.05
			6	463.05
			168	463.05
			14	463.05
			30	463.05
			249	463.05
			5	463.05
			25	463.05
12/05/2025	15:40:18.344	500		463.05
			500	463.05
			500	463.05
12/05/2025	15:40:16.803	932		463.05
			20	463.05
			1	463.05
			2	463.05
			101	463.05
			1	463.05
			3	463.05
			1	463.05
			5	463.05
			2	463.05
			500	463.05
			932	463.05
			4	463.05
			20	463.05
			101	463.05
			10	463.05
			101	463.05
			10	463.05
			50	463.05
12/05/2025	15:31:50.015	500		466.30
			500	466.30
			500	466.30
12/05/2025	15:31:49.980	500		466.30
			500	466.30
			500	466.30
12/05/2025	15:31:48.494	70		466.90
			70	466.90
			70	466.90
12/05/2025	15:31:30.026	50		466.50
			50	466.50
			50	466.50
12/05/2025	15:31:27.431	10		467.15
			10	467.15
			10	467.15
12/05/2025	15:29:30.460	200		467.70
			29	467.70
			200	467.70
			171	467.70
12/05/2025	15:28:58.500	1		467.70
			1	467.70
			1	467.70
12/05/2025	15:28:11.415	1		467.65
			1	467.65
			1	467.65
12/05/2025	15:27:42.806	10		467.65
			10	467.65
			10	467.65
12/05/2025	15:27:12.280	1		467.25
			1	467.25
			1	467.25
12/05/2025	15:27:02.633	1		467.25
			1	467.25
			1	467.25
12/05/2025	15:26:43.094	150		467.70
			150	467.70
			150	467.70
12/05/2025	15:25:04.179	20		467.70
			20	467.70
			20	467.70
12/05/2025	15:23:49.591	549		467.70
			549	467.70
			549	467.70
12/05/2025	15:23:45.468	1		467.70
			1	467.70
			1	467.70
12/05/2025	15:23:45.101	200		467.70
			200	467.70
			200	467.70
12/05/2025	15:23:10.737	1		467.55
			1	467.55
			1	467.55
12/05/2025	15:21:28.830	98		467.45
			98	467.45
			98	467.45
12/05/2025	15:19:13.020	10		467.25
			10	467.25
			10	467.25
12/05/2025	15:17:41.747	100		467.25
			100	467.25
			100	467.25
12/05/2025	15:17:38.286	3		467.45
			3	467.45
			3	467.45
12/05/2025	15:15:20.160	2		467.40
			2	467.40
			2	467.40
12/05/2025	15:14:41.649	100		466.85
			100	466.85
			100	466.85
12/05/2025	15:14:31.418	5		466.80
			5	466.80
			5	466.80
12/05/2025	15:12:36.388	15		466.70
			15	466.70
			15	466.70
12/05/2025	15:12:12.467	22		467.05
			22	467.05
			22	467.05
12/05/2025	15:11:58.459	2		467.00
			2	467.00
			2	467.00
12/05/2025	15:11:10.534	46		466.45
			46	466.45
			46	466.45
12/05/2025	15:08:55.960	30		466.70
			30	466.70
			30	466.70
12/05/2025	15:07:48.568	28		466.65
			28	466.65
			28	466.65
12/05/2025	15:06:51.398	100		466.45
			100	466.45
			100	466.45
12/05/2025	15:05:32.209	2		466.95
			2	466.95
			2	466.95
12/05/2025	15:05:09.125	20		467.10
			20	467.10
			20	467.10
12/05/2025	15:05:03.551	20		467.10
			20	467.10
			20	467.10
12/05/2025	15:03:16.192	30		466.80
			18	466.80
			12	466.80
			30	466.80
12/05/2025	15:02:27.928	18		466.70
			18	466.70
			18	466.70
12/05/2025	15:01:11.438	6		467.05
			6	467.05
			6	467.05
12/05/2025	15:00:53.842	8		466.70
			8	466.70
			8	466.70
12/05/2025	15:00:42.690	2		467.00
			2	467.00
			2	467.00
12/05/2025	15:00:37.725	10		466.70
			10	466.70
			10	466.70
12/05/2025	14:58:18.524	25		466.90
			25	466.90
			25	466.90
12/05/2025	14:58:17.420	2		466.90
			2	466.90
			2	466.90
12/05/2025	14:57:44.968	20		466.80
			20	466.80
			20	466.80
12/05/2025	14:57:37.791	32		466.45
			32	466.45
			32	466.45
12/05/2025	14:57:13.592	53		466.75
			53	466.75
			53	466.75
12/05/2025	14:56:45.691	17		466.85
			17	466.85
			17	466.85
12/05/2025	14:52:27.462	1		466.95
			1	466.95
			1	466.95
12/05/2025	14:51:48.565	5		466.35
			5	466.35
			5	466.35
12/05/2025	14:48:04.391	1		465.75
			1	465.75
			1	465.75
12/05/2025	14:47:46.033	99		466.30
			99	466.30
			99	466.30
12/05/2025	14:46:11.348	1		466.90
			1	466.90
			1	466.90
12/05/2025	14:44:19.264	107		466.55
			107	466.55
			107	466.55
12/05/2025	14:43:34.165	4		466.40
			4	466.40
			4	466.40
12/05/2025	14:42:57.603	21		466.95
			1	466.95
			21	466.95
			20	466.95
12/05/2025	14:42:29.521	100		466.50
			100	466.50
			100	466.50
12/05/2025	14:41:20.572	7		466.20
			1	466.20
			6	466.20
			7	466.20
12/05/2025	14:40:49.828	5		466.70
			5	466.70
			5	466.70
12/05/2025	14:40:36.056	9		466.85
			9	466.85
			9	466.85
12/05/2025	14:39:29.080	120		466.65
			120	466.65
			120	466.65
12/05/2025	14:39:28.008	120		466.65
			120	466.65
			120	466.65
12/05/2025	14:39:21.121	1		466.65
			1	466.65
			1	466.65
12/05/2025	14:39:09.365	10		466.45
			10	466.45
			10	466.45
12/05/2025	14:38:32.231	110		466.75
			110	466.75
			110	466.75
12/05/2025	14:38:05.916	42		466.95
			42	466.95
			42	466.95
12/05/2025	14:37:16.393	20		467.15
			20	467.15
			20	467.15
12/05/2025	14:37:11.482	1		466.65
			1	466.65
			1	466.65
12/05/2025	14:35:09.624	5		467.40
			5	467.40
			5	467.40
12/05/2025	14:33:12.880	3		467.20
			3	467.20
			3	467.20
12/05/2025	14:33:08.727	11		467.70
			11	467.70
			11	467.70
12/05/2025	14:32:22.675	2		467.60
			2	467.60
			2	467.60
12/05/2025	14:32:15.722	46		467.70
			46	467.70
			46	467.70
12/05/2025	14:31:57.869	3		467.75
			3	467.75
			3	467.75
12/05/2025	14:30:29.154	4		467.95
			4	467.95
			4	467.95
12/05/2025	14:30:02.003	21		467.45
			21	467.45
			21	467.45
12/05/2025	14:29:04.678	5		467.40
			5	467.40
			5	467.40
12/05/2025	14:28:35.902	100		467.25
			100	467.25
			100	467.25
12/05/2025	14:28:23.241	3		467.60
			3	467.60
			3	467.60
12/05/2025	14:27:44.006	1		467.55
			1	467.55
			1	467.55
12/05/2025	14:26:58.730	52		467.35
			52	467.35
			52	467.35
12/05/2025	14:26:57.827	78		467.30
			78	467.30
			78	467.30
12/05/2025	14:26:30.400	1		467.35
			1	467.35
			1	467.35
12/05/2025	14:25:53.363	100		467.45
			100	467.45
			100	467.45
12/05/2025	14:25:53.172	42		467.45
			42	467.45
			42	467.45
12/05/2025	14:25:50.444	140		467.70
			6	467.70
			4	467.70
			1	467.70
			138	467.70
			1	467.70
			60	467.70
			70	467.70
12/05/2025	14:23:35.222	150		467.40
			150	467.40
			150	467.40
12/05/2025	14:22:17.098	5		466.90
			5	466.90
			5	466.90
12/05/2025	14:21:52.495	5		467.40
			5	467.40
			5	467.40
12/05/2025	14:21:25.860	10		467.30
			10	467.30
			10	467.30
12/05/2025	14:21:08.300	150		467.00
			150	467.00
			150	467.00
12/05/2025	14:20:50.025	159		467.40
			43	467.40
			116	467.40
			159	467.40
12/05/2025	14:20:24.446	43		466.95
			43	466.95
			43	466.95
12/05/2025	14:20:24.388	43		466.95
			43	466.95
			43	466.95
12/05/2025	14:19:55.500	7		466.70
			7	466.70
			7	466.70
12/05/2025	14:17:33.349	42		467.35
			42	467.35
			42	467.35
12/05/2025	14:17:09.532	5		467.30
			5	467.30
			5	467.30
12/05/2025	14:15:57.989	5		467.25
			5	467.25
			5	467.25
12/05/2025	14:15:02.829	10		467.35
			10	467.35
			10	467.35
12/05/2025	14:15:01.809	6		466.80
			6	466.80
			6	466.80
12/05/2025	14:13:51.993	30		466.95
			30	466.95
			30	466.95
12/05/2025	14:12:31.204	21		466.95
			21	466.95
			21	466.95
12/05/2025	14:11:35.736	10		467.10
			10	467.10
			10	467.10
12/05/2025	14:09:18.496	10		466.95
			10	466.95
			10	466.95
12/05/2025	14:08:45.072	7		467.10
			7	467.10
			7	467.10
12/05/2025	14:05:59.689	3		466.45
			3	466.45
			3	466.45
12/05/2025	14:05:43.654	10		466.60
			10	466.60
			10	466.60
12/05/2025	14:05:02.369	1		466.60
			1	466.60
			1	466.60
12/05/2025	14:04:17.778	30		466.45
			30	466.45
			30	466.45
12/05/2025	14:03:17.733	1		467.10
			1	467.10
			1	467.10
12/05/2025	14:02:06.894	1		466.50
			1	466.50
			1	466.50
12/05/2025	14:00:37.287	30		466.45
			30	466.45
			30	466.45
12/05/2025	14:00:29.099	37		466.50
			37	466.50
			37	466.50
12/05/2025	14:00:19.993	32		466.50
			32	466.50
			32	466.50
12/05/2025	14:00:13.267	72		466.50
			72	466.50
			72	466.50
12/05/2025	14:00:01.307	27		466.45
			27	466.45
			27	466.45
12/05/2025	14:00:00.475	2		466.85
			2	466.85
			2	466.85
12/05/2025	13:58:59.651	10		467.25
			10	467.25
			10	467.25
12/05/2025	13:58:39.733	100		466.50
			100	466.50
			100	466.50
12/05/2025	13:58:03.498	10		466.90
			10	466.90
			10	466.90
12/05/2025	13:56:58.544	40		466.85
			40	466.85
			40	466.85
12/05/2025	13:56:48.379	7		466.50
			7	466.50
			7	466.50
12/05/2025	13:56:47.067	10		466.85
			10	466.85
			10	466.85
12/05/2025	13:56:39.610	100		467.00
			100	467.00
			100	467.00
12/05/2025	13:53:50.806	100		467.20
			100	467.20
			100	467.20
12/05/2025	13:53:39.032	3		466.70
			3	466.70
			3	466.70
12/05/2025	13:52:58.883	1		467.00
			1	467.00
			1	467.00

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: 1 593.50
Ask: 1 594.50
Volume: 152 583
-6.04%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:09:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice