Tradegate Exchange

Berkshire Hathaway Inc.

1929

1503

452.05

Date	Time	Volume	Order Volume	Price
06/05/2025	19:53:41.482	100		452.05
			100	452.05
			100	452.05
06/05/2025	19:52:52.512	1		452.10
			1	452.10
			1	452.10
06/05/2025	19:49:47.154	3		450.90
			3	450.90
			3	450.90
06/05/2025	19:49:11.467	3		451.95
			3	451.95
			3	451.95
06/05/2025	19:48:58.393	10		451.95
			10	451.95
			10	451.95
06/05/2025	19:48:50.927	5		451.95
			5	451.95
			5	451.95
06/05/2025	19:48:38.404	21		451.20
			21	451.20
			21	451.20
06/05/2025	19:48:22.510	40		451.10
			40	451.10
			40	451.10
06/05/2025	19:47:31.901	24		451.05
			24	451.05
			24	451.05
06/05/2025	19:46:27.631	90		451.40
			90	451.40
			90	451.40
06/05/2025	19:45:29.000	50		451.50
			50	451.50
			50	451.50
06/05/2025	19:44:42.751	2		452.25
			2	452.25
			2	452.25
06/05/2025	19:43:40.795	1		452.15
			1	452.15
			1	452.15
06/05/2025	19:41:46.487	6		451.35
			6	451.35
			6	451.35
06/05/2025	19:40:05.539	25		452.15
			25	452.15
			25	452.15
06/05/2025	19:39:45.002	5		452.55
			5	452.55
			5	452.55
06/05/2025	19:39:36.810	20		452.60
			20	452.60
			20	452.60
06/05/2025	19:39:31.235	5		452.60
			5	452.60
			5	452.60
06/05/2025	19:38:10.590	50		452.65
			50	452.65
			50	452.65
06/05/2025	19:37:42.304	1		452.70
			1	452.70
			1	452.70
06/05/2025	19:37:17.891	5		452.75
			5	452.75
			5	452.75
06/05/2025	19:37:05.762	1		452.75
			1	452.75
			1	452.75
06/05/2025	19:36:51.155	15		452.75
			15	452.75
			15	452.75
06/05/2025	19:35:11.489	10		452.90
			10	452.90
			10	452.90
06/05/2025	19:34:28.081	10		452.70
			10	452.70
			10	452.70
06/05/2025	19:34:15.834	2		452.70
			2	452.70
			2	452.70
06/05/2025	19:34:13.513	10		452.70
			10	452.70
			10	452.70
06/05/2025	19:33:59.936	10		452.70
			10	452.70
			10	452.70
06/05/2025	19:31:56.575	4		452.15
			4	452.15
			4	452.15
06/05/2025	19:30:52.330	15		452.90
			15	452.90
			15	452.90
06/05/2025	19:29:44.957	2		452.90
			2	452.90
			2	452.90
06/05/2025	19:29:31.937	2		452.90
			2	452.90
			2	452.90
06/05/2025	19:28:57.652	12		453.25
			12	453.25
			12	453.25
06/05/2025	19:28:38.087	3		453.25
			3	453.25
			3	453.25
06/05/2025	19:27:08.347	50		452.75
			50	452.75
			50	452.75
06/05/2025	19:25:15.449	2		453.50
			2	453.50
			2	453.50
06/05/2025	19:25:00.824	3		453.35
			3	453.35
			3	453.35
06/05/2025	19:24:10.222	7		453.55
			7	453.55
			7	453.55
06/05/2025	19:19:33.449	2		453.50
			2	453.50
			2	453.50
06/05/2025	19:17:01.526	38		452.95
			32	452.95
			38	452.95
			6	452.95
06/05/2025	19:14:47.224	2		453.45
			2	453.45
			2	453.45
06/05/2025	19:14:39.583	1		452.70
			1	452.70
			1	452.70
06/05/2025	19:12:18.778	100		453.30
			100	453.30
			72	453.30
			28	453.30
06/05/2025	19:12:14.420	4		453.30
			4	453.30
			4	453.30
06/05/2025	19:09:09.673	3		453.00
			3	453.00
			3	453.00
06/05/2025	19:08:44.715	18		452.05
			18	452.05
			18	452.05
06/05/2025	19:07:56.698	60		452.00
			60	452.00
			51	452.00
			9	452.00
06/05/2025	19:06:36.852	3		452.80
			3	452.80
			3	452.80
06/05/2025	19:06:05.880	5		451.90
			5	451.90
			5	451.90
06/05/2025	19:02:16.917	33		452.85
			33	452.85
			33	452.85
06/05/2025	19:01:23.214	10		451.35
			10	451.35
			10	451.35
06/05/2025	19:01:17.564	3		451.35
			3	451.35
			3	451.35
06/05/2025	19:01:15.060	60		451.35
			38	451.35
			60	451.35
			22	451.35
06/05/2025	19:00:32.291	1		452.05
			1	452.05
			1	452.05
06/05/2025	18:59:57.159	3		452.00
			3	452.00
			3	452.00
06/05/2025	18:59:46.916	1		452.05
			1	452.05
			1	452.05
06/05/2025	18:59:40.166	1		452.10
			1	452.10
			1	452.10
06/05/2025	18:58:42.721	11		452.00
			11	452.00
			11	452.00
06/05/2025	18:57:15.367	2		452.05
			2	452.05
			2	452.05
06/05/2025	18:56:46.705	1		451.95
			1	451.95
			1	451.95
06/05/2025	18:49:04.659	3		451.70
			3	451.70
			3	451.70
06/05/2025	18:45:58.194	5		451.40
			5	451.40
			5	451.40
06/05/2025	18:42:59.164	25		451.55
			25	451.55
			25	451.55
06/05/2025	18:42:49.631	2		450.80
			2	450.80
			2	450.80
06/05/2025	18:42:17.196	1		451.45
			1	451.45
			1	451.45
06/05/2025	18:39:53.844	3		450.95
			3	450.95
			3	450.95
06/05/2025	18:37:52.986	10		451.80
			10	451.80
			10	451.80
06/05/2025	18:37:50.441	1		451.80
			1	451.80
			1	451.80
06/05/2025	18:37:07.178	10		451.95
			10	451.95
			10	451.95
06/05/2025	18:35:32.700	2		451.90
			2	451.90
			2	451.90
06/05/2025	18:33:59.137	5		452.15
			5	452.15
			5	452.15
06/05/2025	18:33:49.946	22		452.15
			22	452.15
			22	452.15
06/05/2025	18:33:07.347	2		451.90
			2	451.90
			2	451.90
06/05/2025	18:33:03.125	2		451.90
			2	451.90
			2	451.90
06/05/2025	18:32:59.524	7		451.90
			7	451.90
			7	451.90
06/05/2025	18:31:25.152	4		451.90
			4	451.90
			4	451.90
06/05/2025	18:30:52.362	10		451.90
			10	451.90
			10	451.90
06/05/2025	18:30:13.829	10		451.90
			10	451.90
			10	451.90
06/05/2025	18:30:09.316	10		451.90
			10	451.90
			10	451.90
06/05/2025	18:29:52.831	5		451.95
			5	451.95
			5	451.95
06/05/2025	18:29:42.455	6		452.00
			6	452.00
			6	452.00
06/05/2025	18:25:09.614	60		452.30
			60	452.30
			60	452.30
06/05/2025	18:24:29.042	10		452.40
			10	452.40
			10	452.40
06/05/2025	18:23:57.465	2		452.70
			2	452.70
			2	452.70
06/05/2025	18:23:43.065	5		452.50
			5	452.50
			5	452.50
06/05/2025	18:22:58.179	11		452.70
			11	452.70
			11	452.70
06/05/2025	18:22:34.278	4		452.55
			4	452.55
			4	452.55
06/05/2025	18:21:15.940	10		452.90
			10	452.90
			10	452.90
06/05/2025	18:19:57.776	2		453.10
			2	453.10
			2	453.10
06/05/2025	18:19:03.968	10		453.75
			10	453.75
			10	453.75
06/05/2025	18:18:48.749	10		453.75
			10	453.75
			10	453.75
06/05/2025	18:17:44.329	45		453.75
			45	453.75
			45	453.75
06/05/2025	18:16:52.051	10		453.20
			10	453.20
			10	453.20
06/05/2025	18:15:48.815	1		454.10
			1	454.10
			1	454.10
06/05/2025	18:15:02.397	20		454.35
			20	454.35
			20	454.35
06/05/2025	18:13:05.448	10		453.70
			10	453.70
			10	453.70
06/05/2025	18:12:53.236	10		453.70
			10	453.70
			10	453.70
06/05/2025	18:11:47.701	3		453.05
			3	453.05
			3	453.05
06/05/2025	18:10:56.790	10		451.80
			10	451.80
			10	451.80
06/05/2025	18:10:40.627	1		451.80
			1	451.80
			1	451.80
06/05/2025	18:09:51.154	6		451.65
			6	451.65
			6	451.65
06/05/2025	18:09:47.123	25		452.45
			25	452.45
			25	452.45
06/05/2025	18:09:06.044	10		451.85
			10	451.85
			5	451.85
			5	451.85
06/05/2025	18:08:59.454	8		452.45
			8	452.45
			8	452.45
06/05/2025	18:08:46.886	2		452.55
			2	452.55
			2	452.55
06/05/2025	18:08:32.822	2		452.55
			2	452.55
			2	452.55
06/05/2025	18:08:07.020	8		452.75
			8	452.75
			8	452.75
06/05/2025	18:04:13.586	3		452.30
			3	452.30
			3	452.30
06/05/2025	17:59:58.679	10		451.95
			10	451.95
			10	451.95
06/05/2025	17:59:43.888	1		451.80
			1	451.80
			1	451.80
06/05/2025	17:58:57.620	11		451.45
			11	451.45
			11	451.45
06/05/2025	17:58:46.354	10		452.30
			10	452.30
			10	452.30
06/05/2025	17:58:01.947	2		452.15
			2	452.15
			2	452.15
06/05/2025	17:57:10.589	6		452.15
			6	452.15
			6	452.15
06/05/2025	17:56:47.184	11		452.10
			11	452.10
			11	452.10
06/05/2025	17:54:41.631	59		452.05
			59	452.05
			59	452.05
06/05/2025	17:53:36.340	500		452.35
			500	452.35
			500	452.35
06/05/2025	17:53:19.874	1		452.45
			1	452.45
			1	452.45
06/05/2025	17:52:46.522	25		452.55
			10	452.55
			25	452.55
			15	452.55
06/05/2025	17:51:27.567	3		453.00
			3	453.00
			3	453.00
06/05/2025	17:49:38.963	10		453.40
			6	453.40
			4	453.40
			10	453.40
06/05/2025	17:48:01.008	2		453.25
			2	453.25
			2	453.25
06/05/2025	17:47:37.547	3		452.55
			3	452.55
			3	452.55
06/05/2025	17:47:04.044	1		453.20
			1	453.20
			1	453.20
06/05/2025	17:45:16.553	2		452.95
			2	452.95
			2	452.95
06/05/2025	17:44:27.339	12		452.75
			12	452.75
			12	452.75
06/05/2025	17:43:30.051	3		452.85
			3	452.85
			3	452.85
06/05/2025	17:43:19.786	4		452.85
			4	452.85
			4	452.85
06/05/2025	17:43:19.657	5		453.00
			5	453.00
			5	453.00
06/05/2025	17:42:39.791	10		453.30
			10	453.30
			10	453.30
06/05/2025	17:42:03.469	2		453.50
			2	453.50
			2	453.50
06/05/2025	17:41:36.098	1		453.55
			1	453.55
			1	453.55
06/05/2025	17:40:05.669	4		453.65
			4	453.65
			4	453.65
06/05/2025	17:37:20.772	20		453.10
			20	453.10
			20	453.10
06/05/2025	17:37:06.749	9		453.25
			9	453.25
			9	453.25
06/05/2025	17:36:51.545	20		453.25
			20	453.25
			20	453.25
06/05/2025	17:36:00.785	50		453.35
			50	453.35
			50	453.35
06/05/2025	17:35:20.985	2		452.70
			2	452.70
			2	452.70
06/05/2025	17:33:35.004	10		453.10
			10	453.10
			10	453.10
06/05/2025	17:32:36.653	78		452.15
			78	452.15
			78	452.15
06/05/2025	17:31:34.722	62		453.00
			62	453.00
			62	453.00
06/05/2025	17:29:57.038	5		452.50
			5	452.50
			5	452.50
06/05/2025	17:29:51.765	1		452.95
			1	452.95
			1	452.95
06/05/2025	17:29:10.122	2		453.05
			2	453.05
			2	453.05
06/05/2025	17:29:09.420	10		453.05
			10	453.05
			10	453.05
06/05/2025	17:29:03.872	136		453.10
			136	453.10
			36	453.10
			100	453.10
06/05/2025	17:28:33.768	7		453.20
			7	453.20
			7	453.20
06/05/2025	17:28:04.440	2		453.25
			2	453.25
			2	453.25
06/05/2025	17:28:04.389	4		453.25
			4	453.25
			4	453.25
06/05/2025	17:27:21.817	2		453.30
			2	453.30
			2	453.30
06/05/2025	17:26:37.409	6		453.15
			6	453.15
			6	453.15
06/05/2025	17:26:24.014	1		453.25
			1	453.25
			1	453.25
06/05/2025	17:26:16.926	20		453.25
			20	453.25
			20	453.25
06/05/2025	17:24:31.923	5		452.80
			5	452.80
			5	452.80
06/05/2025	17:23:05.126	22		452.85
			22	452.85
			22	452.85
06/05/2025	17:23:03.950	10		452.85
			10	452.85
			10	452.85
06/05/2025	17:22:52.114	10		452.90
			10	452.90
			10	452.90
06/05/2025	17:22:43.139	23		452.90
			23	452.90
			23	452.90
06/05/2025	17:22:34.212	150		452.40
			150	452.40
			150	452.40
06/05/2025	17:22:19.419	2		452.90
			2	452.90
			2	452.90
06/05/2025	17:20:51.360	5		452.85
			5	452.85
			5	452.85
06/05/2025	17:20:29.661	166		452.80
			166	452.80
			166	452.80
06/05/2025	17:19:30.112	5		452.75
			5	452.75
			5	452.75
06/05/2025	17:16:58.069	10		452.70
			10	452.70
			10	452.70
06/05/2025	17:15:26.572	20		452.90
			20	452.90
			20	452.90
06/05/2025	17:12:22.802	5		453.35
			5	453.35
			5	453.35
06/05/2025	17:11:40.177	3		453.20
			3	453.20
			1	453.20
			2	453.20
06/05/2025	17:09:55.343	4		453.50
			4	453.50
			4	453.50
06/05/2025	17:07:26.173	4		453.35
			4	453.35
			4	453.35
06/05/2025	17:06:08.724	10		453.40
			10	453.40
			10	453.40
06/05/2025	17:05:42.138	5		453.25
			5	453.25
			5	453.25
06/05/2025	17:05:30.831	7		452.75
			7	452.75
			7	452.75
06/05/2025	17:04:11.980	200		452.90
			200	452.90
			200	452.90
06/05/2025	17:04:07.676	2		452.90
			2	452.90
			2	452.90
06/05/2025	17:03:28.145	10		452.85
			10	452.85
			10	452.85
06/05/2025	17:03:13.751	9		452.75
			9	452.75
			9	452.75
06/05/2025	17:03:08.743	4		452.55
			4	452.55
			4	452.55
06/05/2025	17:01:31.740	120		452.50
			120	452.50
			120	452.50
06/05/2025	17:01:06.909	10		451.95
			8	451.95
			2	451.95
			10	451.95
06/05/2025	17:00:41.376	1		452.50
			1	452.50
			1	452.50
06/05/2025	17:00:41.332	1		452.50
			1	452.50
			1	452.50
06/05/2025	17:00:31.959	2		452.10
			2	452.10
			2	452.10
06/05/2025	17:00:17.997	3		452.45
			3	452.45
			3	452.45
06/05/2025	16:58:34.949	10		452.40
			10	452.40
			10	452.40
06/05/2025	16:58:34.327	1		452.00
			1	452.00
			1	452.00
06/05/2025	16:57:35.535	7		452.40
			7	452.40
			7	452.40
06/05/2025	16:56:11.047	2		451.60
			2	451.60
			2	451.60
06/05/2025	16:56:01.704	5		451.95
			5	451.95
			5	451.95
06/05/2025	16:55:52.341	12		451.95
			12	451.95
			12	451.95
06/05/2025	16:55:49.178	15		451.50
			15	451.50
			15	451.50
06/05/2025	16:55:39.214	5		451.90
			5	451.90
			5	451.90
06/05/2025	16:55:16.941	5		451.95
			5	451.95
			5	451.95
06/05/2025	16:54:21.996	1		451.45
			1	451.45
			1	451.45
06/05/2025	16:54:15.529	4		451.85
			4	451.85
			4	451.85
06/05/2025	16:51:53.011	11		451.00
			11	451.00
			11	451.00
06/05/2025	16:51:15.139	12		450.65
			12	450.65
			12	450.65
06/05/2025	16:50:45.849	120		451.00
			120	451.00
			120	451.00
06/05/2025	16:48:42.878	1		451.35
			1	451.35
			1	451.35
06/05/2025	16:48:18.725	1		451.35
			1	451.35
			1	451.35
06/05/2025	16:47:50.266	10		451.40
			10	451.40
			10	451.40
06/05/2025	16:47:18.089	2		451.80
			2	451.80
			2	451.80
06/05/2025	16:47:15.663	34		451.50
			34	451.50
			34	451.50
06/05/2025	16:46:34.670	1		451.70
			1	451.70
			1	451.70
06/05/2025	16:46:23.799	2		451.25
			2	451.25
			2	451.25
06/05/2025	16:46:18.636	7		450.85
			7	450.85
			7	450.85
06/05/2025	16:46:18.429	2		451.25
			2	451.25
			2	451.25
06/05/2025	16:46:17.877	55		451.25
			55	451.25
			55	451.25
06/05/2025	16:45:50.572	100		450.80
			100	450.80
			100	450.80
06/05/2025	16:44:59.995	5		450.90
			5	450.90
			5	450.90
06/05/2025	16:44:52.908	2		450.50
			2	450.50
			2	450.50
06/05/2025	16:44:51.960	2		450.90
			2	450.90
			2	450.90
06/05/2025	16:44:26.070	7		450.50
			7	450.50
			7	450.50
06/05/2025	16:43:06.517	40		450.80
			40	450.80
			40	450.80
06/05/2025	16:43:03.213	12		450.40
			1	450.40
			11	450.40
			12	450.40
06/05/2025	16:42:05.476	20		450.70
			20	450.70
			20	450.70
06/05/2025	16:41:57.012	4		450.60
			4	450.60
			4	450.60
06/05/2025	16:41:46.313	2		450.60
			2	450.60
			2	450.60
06/05/2025	16:40:18.276	10		450.95
			10	450.95
			10	450.95
06/05/2025	16:40:07.721	4		451.00
			4	451.00
			4	451.00
06/05/2025	16:39:53.933	10		450.50
			10	450.50
			10	450.50
06/05/2025	16:39:43.817	11		451.00
			11	451.00
			11	451.00
06/05/2025	16:39:25.366	3		451.05
			3	451.05
			3	451.05
06/05/2025	16:39:08.215	24		451.00
			24	451.00
			24	451.00
06/05/2025	16:38:49.691	70		450.85
			70	450.85
			70	450.85
06/05/2025	16:38:43.762	55		450.95
			55	450.95
			55	450.95
06/05/2025	16:37:58.236	11		450.85
			11	450.85
			11	450.85
06/05/2025	16:37:46.486	12		450.80
			12	450.80
			12	450.80
06/05/2025	16:37:38.819	50		450.30
			5	450.30
			45	450.30
			50	450.30
06/05/2025	16:37:09.408	60		450.80
			60	450.80
			60	450.80
06/05/2025	16:37:05.127	8		450.80
			8	450.80
			8	450.80
06/05/2025	16:37:01.777	2		450.85
			2	450.85
			2	450.85
06/05/2025	16:36:43.000	2		450.80
			2	450.80
			2	450.80
06/05/2025	16:36:00.354	18		450.75
			7	450.75
			11	450.75
			18	450.75
06/05/2025	16:35:45.877	20		451.25
			20	451.25
			20	451.25
06/05/2025	16:35:43.838	16		451.25
			16	451.25
			16	451.25
06/05/2025	16:34:11.255	10		451.10
			10	451.10
			10	451.10
06/05/2025	16:33:30.951	2		450.80
			2	450.80
			2	450.80
06/05/2025	16:33:29.320	70		450.70
			70	450.70
			70	450.70
06/05/2025	16:33:17.776	12		450.75
			12	450.75
			12	450.75
06/05/2025	16:32:37.913	45		450.70
			45	450.70
			45	450.70
06/05/2025	16:29:41.044	15		450.40
			15	450.40
			15	450.40
06/05/2025	16:29:27.541	50		450.40
			50	450.40
			50	450.40
06/05/2025	16:28:48.884	3		450.30
			3	450.30
			3	450.30
06/05/2025	16:27:38.928	3		450.15
			3	450.15
			3	450.15
06/05/2025	16:27:07.521	10		450.75
			10	450.75
			10	450.75
06/05/2025	16:26:48.209	1		450.65
			1	450.65
			1	450.65
06/05/2025	16:25:48.773	50		450.65
			50	450.65
			50	450.65
06/05/2025	16:24:50.289	20		450.30
			20	450.30
			20	450.30
06/05/2025	16:24:38.680	2		450.40
			2	450.40
			2	450.40
06/05/2025	16:24:37.056	2		450.45
			2	450.45
			2	450.45
06/05/2025	16:24:19.317	5		450.65
			5	450.65
			5	450.65
06/05/2025	16:23:38.574	100		450.70
			100	450.70
			100	450.70
06/05/2025	16:23:01.377	8		450.55
			8	450.55
			8	450.55
06/05/2025	16:22:50.510	22		450.50
			22	450.50
			22	450.50
06/05/2025	16:22:26.919	4		450.40
			4	450.40
			4	450.40
06/05/2025	16:21:35.379	100		450.00
			100	450.00
			100	450.00
06/05/2025	16:20:05.425	22		450.25
			22	450.25
			22	450.25
06/05/2025	16:19:59.834	1		449.65
			1	449.65
			1	449.65
06/05/2025	16:19:28.857	10		449.75
			10	449.75
			10	449.75
06/05/2025	16:19:09.640	10		449.75
			10	449.75
			10	449.75
06/05/2025	16:18:07.273	8		449.25
			8	449.25
			8	449.25
06/05/2025	16:17:58.430	26		448.95
			26	448.95
			26	448.95
06/05/2025	16:17:12.434	20		449.20
			20	449.20
			20	449.20
06/05/2025	16:16:29.375	445		449.00
			415	449.00
			20	449.00
			10	449.00
			445	449.00
06/05/2025	16:16:12.134	3		449.00
			3	449.00
			3	449.00
06/05/2025	16:15:46.031	15		449.45
			15	449.45
			15	449.45
06/05/2025	16:15:16.514	1		449.70
			1	449.70
			1	449.70
06/05/2025	16:15:12.656	25		449.85
			25	449.85
			25	449.85
06/05/2025	16:14:59.892	2		449.95
			2	449.95
			2	449.95
06/05/2025	16:13:24.536	3		449.80
			3	449.80
			3	449.80
06/05/2025	16:13:21.457	2		449.70
			2	449.70
			2	449.70
06/05/2025	16:13:19.320	6		449.70
			6	449.70
			6	449.70
06/05/2025	16:13:03.575	1		449.75
			1	449.75
			1	449.75
06/05/2025	16:12:46.274	20		449.60
			20	449.60
			20	449.60
06/05/2025	16:12:43.261	5		449.35
			5	449.35
			5	449.35
06/05/2025	16:12:36.575	1		449.30
			1	449.30
			1	449.30
06/05/2025	16:12:33.328	2		449.55
			2	449.55
			2	449.55
06/05/2025	16:12:15.057	10		449.20
			10	449.20
			10	449.20
06/05/2025	16:12:09.342	10		449.20
			10	449.20
			10	449.20
06/05/2025	16:11:34.210	1		449.45
			1	449.45
			1	449.45
06/05/2025	16:11:33.216	9		449.30
			9	449.30
			9	449.30
06/05/2025	16:10:42.797	10		449.30
			10	449.30
			10	449.30
06/05/2025	16:10:37.720	10		449.25
			10	449.25
			10	449.25
06/05/2025	16:10:16.019	7		448.95
			7	448.95
			7	448.95
06/05/2025	16:09:58.092	1		448.80
			1	448.80
			1	448.80
06/05/2025	16:09:37.352	4		448.70
			4	448.70
			4	448.70
06/05/2025	16:09:26.742	5		448.45
			5	448.45
			5	448.45
06/05/2025	16:09:23.857	2		448.50
			2	448.50
			2	448.50
06/05/2025	16:09:17.503	1		448.55
			1	448.55
			1	448.55
06/05/2025	16:09:17.126	2		448.50
			2	448.50
			2	448.50
06/05/2025	16:09:11.113	500		448.50
			85	448.50
			415	448.50
			500	448.50
06/05/2025	16:09:07.598	10		448.50
			10	448.50
			10	448.50
06/05/2025	16:09:05.176	10		448.15
			10	448.15
			10	448.15
06/05/2025	16:09:04.076	20		448.15
			20	448.15
			20	448.15
06/05/2025	16:08:42.405	2		448.25
			2	448.25
			2	448.25
06/05/2025	16:08:25.064	1		448.40
			1	448.40
			1	448.40
06/05/2025	16:08:11.794	10		448.35
			10	448.35
			10	448.35
06/05/2025	16:07:52.456	10		448.40
			10	448.40
			10	448.40
06/05/2025	16:07:05.506	5		448.55
			5	448.55
			5	448.55
06/05/2025	16:06:46.255	1		448.80
			1	448.80
			1	448.80
06/05/2025	16:06:43.650	2		448.45
			2	448.45
			2	448.45
06/05/2025	16:06:09.605	5		448.55
			5	448.55
			5	448.55
06/05/2025	16:06:05.056	3		448.20
			3	448.20
			3	448.20
06/05/2025	16:05:50.500	7		448.25
			7	448.25
			7	448.25
06/05/2025	16:05:49.147	25		448.65
			25	448.65
			25	448.65
06/05/2025	16:05:46.116	12		448.60
			12	448.60
			12	448.60
06/05/2025	16:05:41.993	10		448.65
			10	448.65
			10	448.65
06/05/2025	16:05:25.002	3		448.15
			3	448.15
			3	448.15
06/05/2025	16:05:13.676	50		448.00
			50	448.00
			50	448.00
06/05/2025	16:05:05.490	3		448.55
			3	448.55
			3	448.55
06/05/2025	16:05:01.449	17		448.15
			17	448.15
			17	448.15
06/05/2025	16:04:31.856	950		448.00
			5	448.00
			2	448.00
			1	448.00
			943	448.00
			949	448.00
06/05/2025	16:04:19.186	8		448.00
			8	448.00
			8	448.00
06/05/2025	16:04:14.808	3		448.00
			3	448.00
			3	448.00
06/05/2025	16:04:04.108	500		448.00
			2	448.00
			40	448.00
			5	448.00
			6	448.00
			446	448.00
			500	448.00
			1	448.00
06/05/2025	16:04:04.008	90		448.10
			40	448.10
			90	448.10
			50	448.10
06/05/2025	16:03:56.553	22		448.60
			22	448.60
			22	448.60
06/05/2025	16:03:40.723	5		448.75
			5	448.75
			5	448.75
06/05/2025	16:03:24.334	1		448.75
			1	448.75
			1	448.75
06/05/2025	16:02:24.656	50		448.80
			50	448.80
			50	448.80
06/05/2025	16:02:02.855	1		449.00
			1	449.00
			1	449.00
06/05/2025	16:01:43.219	25		449.10
			25	449.10
			25	449.10
06/05/2025	16:01:25.239	10		448.90
			10	448.90
			10	448.90
06/05/2025	16:00:41.033	11		448.45
			11	448.45
			11	448.45
06/05/2025	16:00:37.615	5		448.35
			5	448.35
			5	448.35

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: 1 640.50
Ask: 1 643.50
Volume: 143 733
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 19:54:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice