Tradegate Exchange

Berkshire Hathaway Inc.

1114

935

472.50

Date	Time	Volume	Order Volume	Price
02/05/2025	15:45:13.643	6		472.50
			6	472.50
			6	472.50
02/05/2025	15:43:52.407	1		472.75
			1	472.75
			1	472.75
02/05/2025	15:43:38.212	2		472.85
			2	472.85
			2	472.85
02/05/2025	15:43:04.592	11		472.30
			11	472.30
			11	472.30
02/05/2025	15:41:11.827	5		472.75
			5	472.75
			5	472.75
02/05/2025	15:41:03.886	20		472.35
			20	472.35
			20	472.35
02/05/2025	15:40:30.372	1		472.55
			1	472.55
			1	472.55
02/05/2025	15:40:29.981	64		473.00
			64	473.00
			64	473.00
02/05/2025	15:40:22.157	1		472.95
			1	472.95
			1	472.95
02/05/2025	15:40:06.390	1		473.15
			1	473.15
			1	473.15
02/05/2025	15:39:05.812	8		473.70
			8	473.70
			8	473.70
02/05/2025	15:38:58.743	12		473.80
			12	473.80
			12	473.80
02/05/2025	15:37:48.374	6		474.25
			6	474.25
			6	474.25
02/05/2025	15:37:47.518	1		473.75
			1	473.75
			1	473.75
02/05/2025	15:37:42.313	2		474.25
			2	474.25
			2	474.25
02/05/2025	15:37:11.675	1		474.05
			1	474.05
			1	474.05
02/05/2025	15:37:05.942	8		474.60
			8	474.60
			8	474.60
02/05/2025	15:36:44.215	7		475.00
			7	475.00
			7	475.00
02/05/2025	15:36:39.277	257		475.25
			257	475.25
			257	475.25
02/05/2025	15:36:31.955	500		475.20
			500	475.20
			500	475.20
02/05/2025	15:36:12.511	85		475.05
			61	475.05
			24	475.05
			85	475.05
02/05/2025	15:36:08.033	11		475.05
			11	475.05
			11	475.05
02/05/2025	15:36:00.783	30		475.00
			30	475.00
			30	475.00
02/05/2025	15:34:55.111	32		474.85
			32	474.85
			32	474.85
02/05/2025	15:34:50.180	2		474.85
			2	474.85
			2	474.85
02/05/2025	15:34:41.153	200		474.10
			200	474.10
			200	474.10
02/05/2025	15:34:02.693	5		474.70
			5	474.70
			5	474.70
02/05/2025	15:33:36.871	4		474.95
			4	474.95
			4	474.95
02/05/2025	15:33:31.097	30		474.95
			30	474.95
			30	474.95
02/05/2025	15:33:07.307	50		474.25
			50	474.25
			50	474.25
02/05/2025	15:32:39.791	6		474.55
			6	474.55
			6	474.55
02/05/2025	15:32:39.742	5		474.55
			5	474.55
			5	474.55
02/05/2025	15:32:04.144	10		473.20
			10	473.20
			10	473.20
02/05/2025	15:31:46.814	2		474.25
			2	474.25
			2	474.25
02/05/2025	15:31:35.529	7		472.85
			7	472.85
			7	472.85
02/05/2025	15:31:29.054	2		472.80
			2	472.80
			2	472.80
02/05/2025	15:31:13.450	35		473.00
			35	473.00
			35	473.00
02/05/2025	15:30:37.722	10		473.40
			10	473.40
			10	473.40
02/05/2025	15:30:18.656	35		473.05
			35	473.05
			35	473.05
02/05/2025	15:29:58.889	3		473.05
			3	473.05
			3	473.05
02/05/2025	15:29:56.219	53		473.60
			53	473.60
			53	473.60
02/05/2025	15:28:31.772	53		473.15
			53	473.15
			53	473.15
02/05/2025	15:27:39.183	20		472.60
			20	472.60
			20	472.60
02/05/2025	15:27:22.637	179		473.00
			10	473.00
			100	473.00
			179	473.00
			6	473.00
			53	473.00
			10	473.00
02/05/2025	15:27:18.660	100		473.05
			100	473.05
			100	473.05
02/05/2025	15:27:07.340	100		473.05
			100	473.05
			100	473.05
02/05/2025	15:27:07.316	100		473.05
			100	473.05
			100	473.05
02/05/2025	15:26:51.666	10		473.55
			10	473.55
			10	473.55
02/05/2025	15:26:29.615	5		473.70
			5	473.70
			5	473.70
02/05/2025	15:26:19.903	4		473.05
			4	473.05
			4	473.05
02/05/2025	15:25:57.027	24		473.75
			24	473.75
			24	473.75
02/05/2025	15:25:36.008	1		473.75
			1	473.75
			1	473.75
02/05/2025	15:25:07.371	24		473.70
			24	473.70
			24	473.70
02/05/2025	15:24:15.740	20		473.95
			20	473.95
			20	473.95
02/05/2025	15:22:27.403	100		474.00
			100	474.00
			100	474.00
02/05/2025	15:21:36.147	30		474.05
			30	474.05
			30	474.05
02/05/2025	15:21:00.087	15		474.05
			15	474.05
			15	474.05
02/05/2025	15:20:44.815	2		474.05
			2	474.05
			2	474.05
02/05/2025	15:19:43.190	22		474.30
			22	474.30
			22	474.30
02/05/2025	15:18:54.823	3		474.15
			3	474.15
			3	474.15
02/05/2025	15:15:21.030	5		474.60
			5	474.60
			5	474.60
02/05/2025	15:15:09.053	11		474.75
			11	474.75
			11	474.75
02/05/2025	15:15:07.315	1		474.85
			1	474.85
			1	474.85
02/05/2025	15:14:53.294	11		474.80
			11	474.80
			11	474.80
02/05/2025	15:14:34.789	2		474.75
			2	474.75
			2	474.75
02/05/2025	15:13:55.899	17		474.70
			17	474.70
			17	474.70
02/05/2025	15:13:44.486	3		474.70
			3	474.70
			3	474.70
02/05/2025	15:13:43.628	20		474.70
			20	474.70
			20	474.70
02/05/2025	15:10:52.594	7		474.10
			7	474.10
			7	474.10
02/05/2025	15:10:18.295	2		474.30
			2	474.30
			2	474.30
02/05/2025	15:10:17.980	10		474.30
			10	474.30
			10	474.30
02/05/2025	15:09:54.691	100		474.45
			100	474.45
			100	474.45
02/05/2025	15:09:42.742	20		474.60
			20	474.60
			20	474.60
02/05/2025	15:08:11.938	33		474.65
			33	474.65
			33	474.65
02/05/2025	15:07:22.621	3		473.75
			3	473.75
			3	473.75
02/05/2025	15:07:02.027	10		474.20
			10	474.20
			10	474.20
02/05/2025	15:06:42.371	1		474.25
			1	474.25
			1	474.25
02/05/2025	15:06:12.717	8		473.75
			8	473.75
			8	473.75
02/05/2025	15:05:53.354	1		473.75
			1	473.75
			1	473.75
02/05/2025	15:05:23.063	1		474.55
			1	474.55
			1	474.55
02/05/2025	15:05:15.062	4		474.55
			4	474.55
			4	474.55
02/05/2025	15:04:29.012	4		474.70
			4	474.70
			4	474.70
02/05/2025	15:04:22.661	10		474.05
			10	474.05
			10	474.05
02/05/2025	15:02:41.292	21		474.65
			21	474.65
			21	474.65
02/05/2025	14:59:32.788	1		474.70
			1	474.70
			1	474.70
02/05/2025	14:58:57.466	1		474.75
			1	474.75
			1	474.75
02/05/2025	14:58:04.892	25		474.80
			25	474.80
			25	474.80
02/05/2025	14:57:42.388	40		474.85
			40	474.85
			40	474.85
02/05/2025	14:57:22.520	58		474.15
			58	474.15
			58	474.15
02/05/2025	14:57:22.439	100		474.15
			100	474.15
			100	474.15
02/05/2025	14:57:20.227	2		474.10
			2	474.10
			2	474.10
02/05/2025	14:57:12.779	10		474.10
			10	474.10
			10	474.10
02/05/2025	14:57:12.258	10		474.10
			10	474.10
			10	474.10
02/05/2025	14:57:05.399	1		474.10
			1	474.10
			1	474.10
02/05/2025	14:56:46.133	19		474.10
			19	474.10
			19	474.10
02/05/2025	14:56:28.555	101		474.15
			1	474.15
			11	474.15
			100	474.15
			90	474.15
02/05/2025	14:55:49.008	150		474.15
			150	474.15
			150	474.15
02/05/2025	14:55:48.956	100		474.15
			100	474.15
			100	474.15
02/05/2025	14:55:37.657	2		474.15
			2	474.15
			2	474.15
02/05/2025	14:55:31.905	150		474.00
			150	474.00
			150	474.00
02/05/2025	14:55:21.211	150		473.95
			150	473.95
			150	473.95
02/05/2025	14:55:04.926	6		473.95
			6	473.95
			6	473.95
02/05/2025	14:55:03.054	25		473.95
			25	473.95
			25	473.95
02/05/2025	14:54:09.896	30		474.10
			30	474.10
			30	474.10
02/05/2025	14:52:13.419	35		473.80
			35	473.80
			35	473.80
02/05/2025	14:51:44.976	29		473.90
			29	473.90
			29	473.90
02/05/2025	14:51:18.433	1		474.05
			1	474.05
			1	474.05
02/05/2025	14:50:06.985	40		474.25
			40	474.25
			40	474.25
02/05/2025	14:45:55.197	25		474.05
			25	474.05
			25	474.05
02/05/2025	14:44:15.444	15		473.90
			15	473.90
			15	473.90
02/05/2025	14:44:07.958	1		473.90
			1	473.90
			1	473.90
02/05/2025	14:42:39.543	1		474.60
			1	474.60
			1	474.60
02/05/2025	14:41:29.521	6		474.95
			6	474.95
			6	474.95
02/05/2025	14:40:08.871	10		474.95
			10	474.95
			10	474.95
02/05/2025	14:39:39.971	20		474.90
			20	474.90
			20	474.90
02/05/2025	14:39:28.034	10		475.10
			10	475.10
			10	475.10
02/05/2025	14:39:26.591	13		475.15
			13	475.15
			13	475.15
02/05/2025	14:39:22.293	1		475.20
			1	475.20
			1	475.20
02/05/2025	14:39:22.093	11		475.20
			11	475.20
			11	475.20
02/05/2025	14:39:21.590	1		475.20
			1	475.20
			1	475.20
02/05/2025	14:39:18.377	1		475.20
			1	475.20
			1	475.20
02/05/2025	14:39:15.564	13		475.20
			13	475.20
			13	475.20
02/05/2025	14:38:43.438	6		475.20
			6	475.20
			6	475.20
02/05/2025	14:38:42.636	13		475.20
			13	475.20
			13	475.20
02/05/2025	14:37:43.433	40		475.45
			40	475.45
			40	475.45
02/05/2025	14:37:00.232	10		475.40
			10	475.40
			10	475.40
02/05/2025	14:36:17.235	45		475.10
			45	475.10
			45	475.10
02/05/2025	14:31:42.083	12		475.50
			12	475.50
			12	475.50
02/05/2025	14:31:35.880	2		475.55
			2	475.55
			2	475.55
02/05/2025	14:31:32.898	3		475.65
			3	475.65
			3	475.65
02/05/2025	14:31:32.447	50		475.05
			50	475.05
			50	475.05
02/05/2025	14:31:32.247	2		475.00
			2	475.00
			2	475.00
02/05/2025	14:31:23.722	126		475.00
			6	475.00
			5	475.00
			5	475.00
			85	475.00
			126	475.00
			25	475.00
02/05/2025	14:31:21.762	55		474.90
			45	474.90
			55	474.90
			10	474.90
02/05/2025	14:30:36.805	45		474.85
			45	474.85
			45	474.85
02/05/2025	14:30:05.054	150		474.00
			150	474.00
			150	474.00
02/05/2025	14:30:03.195	50		473.85
			50	473.85
			50	473.85
02/05/2025	14:28:07.999	20		473.70
			20	473.70
			20	473.70
02/05/2025	14:28:03.171	1		473.80
			1	473.80
			1	473.80
02/05/2025	14:27:36.787	20		473.75
			20	473.75
			20	473.75
02/05/2025	14:26:18.222	100		473.85
			100	473.85
			100	473.85
02/05/2025	14:25:23.448	50		474.10
			50	474.10
			50	474.10
02/05/2025	14:25:20.066	21		473.75
			21	473.75
			21	473.75
02/05/2025	14:24:34.154	20		473.95
			20	473.95
			20	473.95
02/05/2025	14:23:54.594	20		474.00
			20	474.00
			20	474.00
02/05/2025	14:23:20.853	1		474.20
			1	474.20
			1	474.20
02/05/2025	14:22:36.936	6		473.90
			6	473.90
			6	473.90
02/05/2025	14:22:35.929	4		473.90
			4	473.90
			4	473.90
02/05/2025	14:20:38.429	2		473.75
			2	473.75
			2	473.75
02/05/2025	14:20:32.939	1		473.75
			1	473.75
			1	473.75
02/05/2025	14:20:17.879	73		473.80
			73	473.80
			73	473.80
02/05/2025	14:19:51.680	5		473.80
			5	473.80
			5	473.80
02/05/2025	14:19:06.695	11		473.85
			11	473.85
			11	473.85
02/05/2025	14:18:53.893	22		473.85
			22	473.85
			10	473.85
			8	473.85
			4	473.85
02/05/2025	14:17:43.780	150		473.85
			150	473.85
			150	473.85
02/05/2025	14:17:37.129	150		473.85
			150	473.85
			150	473.85
02/05/2025	14:17:36.261	10		473.85
			10	473.85
			10	473.85
02/05/2025	14:17:34.805	1		473.85
			1	473.85
			1	473.85
02/05/2025	14:17:09.854	50		473.20
			50	473.20
			2	473.20
			48	473.20
02/05/2025	14:16:06.443	50		473.15
			50	473.15
			50	473.15
02/05/2025	14:15:57.354	3		473.15
			3	473.15
			3	473.15
02/05/2025	14:15:46.742	50		473.15
			50	473.15
			50	473.15
02/05/2025	14:14:38.368	10		473.15
			10	473.15
			10	473.15
02/05/2025	14:14:35.965	40		473.15
			40	473.15
			40	473.15
02/05/2025	14:14:25.047	5		472.85
			5	472.85
			5	472.85
02/05/2025	14:14:23.811	55		472.50
			2	472.50
			49	472.50
			7	472.50
			6	472.50
			35	472.50
			11	472.50
02/05/2025	14:11:51.029	11		472.95
			11	472.95
			11	472.95
02/05/2025	14:10:31.200	33		472.90
			33	472.90
			33	472.90
02/05/2025	14:09:32.070	100		473.20
			100	473.20
			100	473.20
02/05/2025	14:08:52.297	5		473.15
			5	473.15
			5	473.15
02/05/2025	14:06:36.618	8		472.85
			8	472.85
			8	472.85
02/05/2025	14:06:33.236	20		473.15
			20	473.15
			20	473.15
02/05/2025	14:06:07.804	1		472.65
			1	472.65
			1	472.65
02/05/2025	14:05:42.178	5		473.15
			5	473.15
			5	473.15
02/05/2025	14:05:21.299	50		472.75
			50	472.75
			50	472.75
02/05/2025	14:04:57.845	1		472.70
			1	472.70
			1	472.70
02/05/2025	14:04:50.014	50		472.70
			50	472.70
			50	472.70
02/05/2025	14:03:48.042	100		472.75
			100	472.75
			100	472.75
02/05/2025	14:03:15.226	1		473.05
			1	473.05
			1	473.05
02/05/2025	14:02:46.499	40		472.45
			40	472.45
			40	472.45
02/05/2025	14:02:41.484	4		472.75
			4	472.75
			4	472.75
02/05/2025	14:02:20.625	30		472.75
			30	472.75
			30	472.75
02/05/2025	14:00:35.417	11		472.45
			11	472.45
			11	472.45
02/05/2025	13:58:41.513	100		472.60
			100	472.60
			100	472.60
02/05/2025	13:58:27.578	10		472.60
			10	472.60
			10	472.60
02/05/2025	13:57:57.315	10		472.60
			10	472.60
			10	472.60
02/05/2025	13:57:34.872	5		472.60
			5	472.60
			5	472.60
02/05/2025	13:57:28.017	6		472.55
			6	472.55
			6	472.55
02/05/2025	13:56:29.366	11		472.60
			11	472.60
			11	472.60
02/05/2025	13:56:13.507	1		472.80
			1	472.80
			1	472.80
02/05/2025	13:55:37.750	9		472.60
			9	472.60
			9	472.60
02/05/2025	13:54:31.131	25		472.80
			25	472.80
			25	472.80
02/05/2025	13:54:29.207	10		472.80
			10	472.80
			10	472.80
02/05/2025	13:53:06.406	21		472.80
			21	472.80
			21	472.80
02/05/2025	13:52:37.286	3		472.60
			3	472.60
			3	472.60
02/05/2025	13:52:18.346	5		472.80
			5	472.80
			5	472.80
02/05/2025	13:51:59.237	1		472.80
			1	472.80
			1	472.80
02/05/2025	13:51:32.758	1		472.80
			1	472.80
			1	472.80
02/05/2025	13:51:26.050	1		472.80
			1	472.80
			1	472.80
02/05/2025	13:51:13.153	85		472.80
			85	472.80
			85	472.80
02/05/2025	13:49:53.459	1		472.80
			1	472.80
			1	472.80
02/05/2025	13:48:38.097	21		472.80
			21	472.80
			21	472.80
02/05/2025	13:48:36.550	22		472.80
			22	472.80
			22	472.80
02/05/2025	13:47:03.886	6		472.75
			6	472.75
			6	472.75
02/05/2025	13:46:05.660	20		472.50
			20	472.50
			20	472.50
02/05/2025	13:45:38.014	4		472.45
			4	472.45
			4	472.45
02/05/2025	13:45:06.563	150		472.40
			150	472.40
			150	472.40
02/05/2025	13:44:53.114	1		472.35
			1	472.35
			1	472.35
02/05/2025	13:43:39.640	150		472.30
			150	472.30
			150	472.30
02/05/2025	13:43:10.466	150		472.35
			150	472.35
			150	472.35
02/05/2025	13:42:49.375	1		472.50
			1	472.50
			1	472.50
02/05/2025	13:41:23.956	100		472.30
			100	472.30
			100	472.30
02/05/2025	13:41:09.022	1		472.50
			1	472.50
			1	472.50
02/05/2025	13:39:58.708	100		472.35
			100	472.35
			100	472.35
02/05/2025	13:39:57.953	76		472.35
			76	472.35
			76	472.35
02/05/2025	13:39:45.684	75		472.50
			75	472.50
			75	472.50
02/05/2025	13:39:41.922	5		472.50
			5	472.50
			5	472.50
02/05/2025	13:38:31.276	5		472.55
			5	472.55
			5	472.55
02/05/2025	13:38:25.719	11		472.55
			11	472.55
			11	472.55
02/05/2025	13:37:43.835	3		472.75
			3	472.75
			3	472.75
02/05/2025	13:37:31.498	35		472.65
			20	472.65
			5	472.65
			10	472.65
			35	472.65
02/05/2025	13:35:25.521	100		472.65
			100	472.65
			100	472.65
02/05/2025	13:33:44.107	2		472.65
			2	472.65
			2	472.65
02/05/2025	13:33:38.284	10		473.05
			10	473.05
			10	473.05
02/05/2025	13:32:17.185	7		473.10
			7	473.10
			7	473.10
02/05/2025	13:32:08.892	100		472.75
			100	472.75
			100	472.75
02/05/2025	13:32:04.841	54		472.75
			49	472.75
			54	472.75
			5	472.75
02/05/2025	13:30:18.702	100		472.85
			100	472.85
			100	472.85
02/05/2025	13:29:48.228	50		472.85
			50	472.85
			50	472.85
02/05/2025	13:29:43.562	100		472.85
			100	472.85
			100	472.85
02/05/2025	13:29:31.732	100		472.80
			100	472.80
			100	472.80
02/05/2025	13:29:08.891	100		472.85
			100	472.85
			100	472.85
02/05/2025	13:28:53.751	3		473.10
			3	473.10
			3	473.10
02/05/2025	13:28:28.126	21		473.05
			21	473.05
			21	473.05
02/05/2025	13:26:24.973	2		473.00
			2	473.00
			2	473.00
02/05/2025	13:26:20.236	3		472.85
			3	472.85
			3	472.85
02/05/2025	13:26:14.601	6		472.85
			6	472.85
			6	472.85
02/05/2025	13:26:14.501	60		472.85
			60	472.85
			60	472.85
02/05/2025	13:26:07.162	100		472.85
			100	472.85
			100	472.85
02/05/2025	13:26:06.830	1		473.15
			1	473.15
			1	473.15
02/05/2025	13:25:13.041	100		472.80
			100	472.80
			100	472.80
02/05/2025	13:24:58.590	3		472.85
			3	472.85
			3	472.85
02/05/2025	13:24:19.228	5		472.75
			5	472.75
			5	472.75
02/05/2025	13:24:14.362	2		472.75
			2	472.75
			2	472.75
02/05/2025	13:23:57.100	76		472.90
			50	472.90
			76	472.90
			12	472.90
			4	472.90
			10	472.90
02/05/2025	13:21:41.557	100		473.15
			100	473.15
			100	473.15
02/05/2025	13:21:03.070	20		473.15
			20	473.15
			20	473.15
02/05/2025	13:20:51.303	20		473.15
			20	473.15
			20	473.15
02/05/2025	13:20:44.432	40		473.15
			40	473.15
			40	473.15
02/05/2025	13:18:15.614	63		473.15
			63	473.15
			63	473.15
02/05/2025	13:18:04.610	9		473.15
			9	473.15
			9	473.15
02/05/2025	13:18:04.301	20		473.15
			20	473.15
			20	473.15
02/05/2025	13:14:58.109	10		473.05
			10	473.05
			10	473.05
02/05/2025	13:14:39.350	10		473.05
			10	473.05
			10	473.05
02/05/2025	13:13:19.648	1		472.90
			1	472.90
			1	472.90
02/05/2025	13:11:10.980	2		472.85
			2	472.85
			2	472.85
02/05/2025	13:09:54.196	1		472.85
			1	472.85
			1	472.85
02/05/2025	13:08:38.399	5		473.05
			5	473.05
			5	473.05
02/05/2025	13:05:53.963	4		473.10
			4	473.10
			4	473.10
02/05/2025	13:05:29.204	3		473.10
			3	473.10
			3	473.10
02/05/2025	13:02:27.819	14		473.00
			14	473.00
			14	473.00
02/05/2025	13:02:07.810	1		472.90
			1	472.90
			1	472.90
02/05/2025	13:01:41.713	1		472.90
			1	472.90
			1	472.90
02/05/2025	13:00:27.317	3		472.70
			3	472.70
			3	472.70
02/05/2025	13:00:12.021	10		473.00
			10	473.00
			10	473.00
02/05/2025	12:59:46.218	2		472.80
			2	472.80
			2	472.80
02/05/2025	12:59:34.453	1		473.05
			1	473.05
			1	473.05
02/05/2025	12:58:38.230	40		473.15
			40	473.15
			40	473.15
02/05/2025	12:58:02.784	8		473.15
			8	473.15
			8	473.15
02/05/2025	12:57:58.446	6		473.15
			6	473.15
			6	473.15
02/05/2025	12:57:16.705	4		473.15
			4	473.15
			4	473.15
02/05/2025	12:57:00.625	47		473.00
			47	473.00
			47	473.00
02/05/2025	12:55:45.580	5		472.85
			5	472.85
			5	472.85
02/05/2025	12:55:24.436	3		473.00
			3	473.00
			3	473.00
02/05/2025	12:55:19.658	63		473.00
			63	473.00
			63	473.00
02/05/2025	12:54:31.058	14		473.00
			14	473.00
			14	473.00
02/05/2025	12:53:51.871	11		473.00
			11	473.00
			10	473.00
			1	473.00
02/05/2025	12:53:15.443	11		473.05
			11	473.05
			11	473.05
02/05/2025	12:52:42.248	10		473.15
			10	473.15
			10	473.15
02/05/2025	12:52:11.632	7		473.15
			7	473.15
			7	473.15
02/05/2025	12:51:41.178	53		473.15
			53	473.15
			53	473.15
02/05/2025	12:51:17.767	5		473.15
			5	473.15
			5	473.15
02/05/2025	12:50:31.776	5		473.15
			5	473.15
			5	473.15
02/05/2025	12:48:14.065	2		473.05
			2	473.05
			2	473.05
02/05/2025	12:47:44.298	1		473.15
			1	473.15
			1	473.15
02/05/2025	12:47:28.704	4		472.95
			4	472.95
			4	472.95
02/05/2025	12:46:35.304	21		473.15
			21	473.15
			21	473.15
02/05/2025	12:44:57.938	4		472.85
			4	472.85
			4	472.85
02/05/2025	12:43:09.688	3		473.15
			3	473.15
			3	473.15
02/05/2025	12:41:25.232	10		473.15
			10	473.15
			10	473.15
02/05/2025	12:40:43.322	1		473.10
			1	473.10
			1	473.10
02/05/2025	12:40:02.416	100		472.95
			100	472.95
			100	472.95
02/05/2025	12:39:57.731	100		472.95
			100	472.95
			100	472.95
02/05/2025	12:38:47.953	100		473.00
			100	473.00
			100	473.00
02/05/2025	12:38:38.426	4		473.00
			4	473.00
			4	473.00
02/05/2025	12:38:30.755	6		473.15
			6	473.15
			6	473.15
02/05/2025	12:38:13.898	100		473.15
			100	473.15
			100	473.15
02/05/2025	12:37:18.403	30		473.15
			30	473.15
			30	473.15
02/05/2025	12:37:00.679	20		473.15
			20	473.15
			20	473.15
02/05/2025	12:36:27.755	20		473.10
			20	473.10
			20	473.10
02/05/2025	12:36:04.895	8		473.15
			8	473.15
			8	473.15
02/05/2025	12:36:02.517	10		473.15
			10	473.15
			10	473.15
02/05/2025	12:34:40.933	1		473.15
			1	473.15
			1	473.15
02/05/2025	12:34:30.895	5		473.15
			5	473.15
			5	473.15
02/05/2025	12:34:27.554	101		473.15
			100	473.15
			51	473.15
			1	473.15
			50	473.15
02/05/2025	12:32:52.145	100		473.00
			100	473.00
			100	473.00
02/05/2025	12:32:45.370	150		472.95
			150	472.95
			150	472.95
02/05/2025	12:32:27.905	1		472.90
			1	472.90
			1	472.90
02/05/2025	12:32:23.818	5		473.30
			5	473.30
			5	473.30
02/05/2025	12:31:25.799	4		473.25
			4	473.25
			4	473.25
02/05/2025	12:31:04.803	50		472.90
			50	472.90
			50	472.90
02/05/2025	12:30:14.666	47		472.80
			47	472.80
			47	472.80
02/05/2025	12:30:12.948	103		472.80
			3	472.80
			100	472.80
			103	472.80
02/05/2025	12:29:53.179	100		472.75
			100	472.75
			100	472.75
02/05/2025	12:29:27.018	1		472.80
			1	472.80
			1	472.80
02/05/2025	12:29:09.880	10		472.85
			10	472.85
			10	472.85
02/05/2025	12:29:04.165	210		472.85
			210	472.85
			210	472.85
02/05/2025	12:29:01.273	52		472.85
			50	472.85
			2	472.85
			50	472.85
			2	472.85
02/05/2025	12:27:46.288	100		473.00
			100	473.00
			100	473.00
02/05/2025	12:27:46.225	50		472.90
			50	472.90
			50	472.90
02/05/2025	12:26:35.708	100		472.90
			100	472.90
			100	472.90
02/05/2025	12:25:00.952	1		472.90
			1	472.90
			1	472.90
02/05/2025	12:25:00.248	1		472.90
			1	472.90
			1	472.90

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: 1 555.50
Ask: 1 556.50
Volume: 76 897
+4.36%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:45:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice