Tradegate Exchange

Berkshire Hathaway Inc.

400

358

458.15

Date	Time	Volume	Order Volume	Price
09/05/2025	12:29:39.433	33		458.15
			33	458.15
			33	458.15
09/05/2025	12:28:48.297	6		458.10
			6	458.10
			6	458.10
09/05/2025	12:28:00.023	33		458.00
			33	458.00
			33	458.00
09/05/2025	12:27:24.291	3		457.65
			3	457.65
			3	457.65
09/05/2025	12:26:54.245	25		457.80
			25	457.80
			25	457.80
09/05/2025	12:26:36.140	32		457.80
			32	457.80
			32	457.80
09/05/2025	12:25:30.738	3		457.85
			3	457.85
			3	457.85
09/05/2025	12:25:19.377	1		458.15
			1	458.15
			1	458.15
09/05/2025	12:24:59.166	27		458.15
			27	458.15
			27	458.15
09/05/2025	12:20:31.672	150		457.75
			150	457.75
			150	457.75
09/05/2025	12:20:26.008	23		458.05
			23	458.05
			23	458.05
09/05/2025	12:20:23.606	2		458.05
			2	458.05
			2	458.05
09/05/2025	12:17:45.517	66		458.15
			66	458.15
			66	458.15
09/05/2025	12:16:24.852	100		458.15
			100	458.15
			100	458.15
09/05/2025	12:15:50.249	4		458.15
			4	458.15
			4	458.15
09/05/2025	12:15:48.507	10		458.15
			10	458.15
			10	458.15
09/05/2025	12:11:33.739	1		458.10
			1	458.10
			1	458.10
09/05/2025	12:10:38.262	30		458.10
			30	458.10
			30	458.10
09/05/2025	12:10:19.555	40		458.10
			40	458.10
			40	458.10
09/05/2025	12:10:13.892	37		457.80
			37	457.80
			37	457.80
09/05/2025	12:09:03.136	85		458.10
			85	458.10
			85	458.10
09/05/2025	12:08:59.714	10		458.10
			10	458.10
			10	458.10
09/05/2025	12:08:23.968	1		458.10
			1	458.10
			1	458.10
09/05/2025	12:06:45.694	10		458.10
			10	458.10
			10	458.10
09/05/2025	12:05:56.011	8		458.10
			8	458.10
			8	458.10
09/05/2025	12:05:47.109	7		457.90
			7	457.90
			7	457.90
09/05/2025	12:05:23.538	6		457.95
			6	457.95
			6	457.95
09/05/2025	12:05:08.127	25		458.10
			25	458.10
			25	458.10
09/05/2025	12:04:47.823	100		458.00
			100	458.00
			100	458.00
09/05/2025	12:01:11.384	50		458.00
			50	458.00
			50	458.00
09/05/2025	12:01:11.340	100		458.00
			100	458.00
			100	458.00
09/05/2025	12:01:10.641	50		457.95
			50	457.95
			50	457.95
09/05/2025	11:59:20.040	22		457.95
			22	457.95
			22	457.95
09/05/2025	11:58:54.369	2		457.95
			2	457.95
			2	457.95
09/05/2025	11:58:03.691	15		457.95
			15	457.95
			15	457.95
09/05/2025	11:57:52.439	5		457.95
			5	457.95
			5	457.95
09/05/2025	11:57:44.384	6		457.95
			6	457.95
			6	457.95
09/05/2025	11:57:32.746	29		457.90
			29	457.90
			29	457.90
09/05/2025	11:57:19.988	36		457.90
			36	457.90
			36	457.90
09/05/2025	11:56:42.188	50		457.95
			50	457.95
			50	457.95
09/05/2025	11:55:28.781	10		457.95
			10	457.95
			10	457.95
09/05/2025	11:54:16.286	50		457.95
			50	457.95
			50	457.95
09/05/2025	11:53:34.551	2		457.90
			2	457.90
			2	457.90
09/05/2025	11:51:16.448	11		457.95
			11	457.95
			11	457.95
09/05/2025	11:51:12.948	1		457.65
			1	457.65
			1	457.65
09/05/2025	11:49:22.425	2		457.90
			2	457.90
			2	457.90
09/05/2025	11:49:15.133	10		457.90
			10	457.90
			10	457.90
09/05/2025	11:47:28.378	35		457.85
			35	457.85
			35	457.85
09/05/2025	11:46:39.825	538		457.70
			120	457.70
			538	457.70
			418	457.70
09/05/2025	11:46:10.427	100		457.65
			100	457.65
			100	457.65
09/05/2025	11:45:51.729	37		457.65
			37	457.65
			37	457.65
09/05/2025	11:45:37.311	10		457.60
			10	457.60
			10	457.60
09/05/2025	11:41:44.474	4		457.70
			4	457.70
			4	457.70
09/05/2025	11:40:57.687	2		457.65
			2	457.65
			2	457.65
09/05/2025	11:40:25.785	20		457.65
			20	457.65
			20	457.65
09/05/2025	11:40:16.974	20		457.65
			20	457.65
			20	457.65
09/05/2025	11:39:00.911	2		457.65
			2	457.65
			2	457.65
09/05/2025	11:38:41.078	10		457.65
			10	457.65
			10	457.65
09/05/2025	11:37:10.634	50		457.55
			50	457.55
			50	457.55
09/05/2025	11:37:05.341	1		457.65
			1	457.65
			1	457.65
09/05/2025	11:36:18.146	10		457.55
			10	457.55
			10	457.55
09/05/2025	11:36:00.765	1		457.55
			1	457.55
			1	457.55
09/05/2025	11:35:40.008	100		457.55
			100	457.55
			87	457.55
			13	457.55
09/05/2025	11:35:22.991	1		457.65
			1	457.65
			1	457.65
09/05/2025	11:34:54.741	3		457.75
			3	457.75
			3	457.75
09/05/2025	11:34:31.914	1		457.75
			1	457.75
			1	457.75
09/05/2025	11:33:07.031	11		457.60
			11	457.60
			11	457.60
09/05/2025	11:32:55.358	13		457.60
			13	457.60
			13	457.60
09/05/2025	11:32:51.174	13		457.60
			13	457.60
			13	457.60
09/05/2025	11:32:45.677	13		457.60
			13	457.60
			13	457.60
09/05/2025	11:32:04.889	13		457.60
			13	457.60
			13	457.60
09/05/2025	11:30:42.948	20		457.65
			20	457.65
			20	457.65
09/05/2025	11:30:25.869	5		457.65
			5	457.65
			5	457.65
09/05/2025	11:28:42.044	10		457.65
			10	457.65
			10	457.65
09/05/2025	11:26:58.104	25		457.65
			25	457.65
			25	457.65
09/05/2025	11:25:10.112	606		457.80
			606	457.80
			100	457.80
			506	457.80
09/05/2025	11:23:59.677	100		457.55
			100	457.55
			100	457.55
09/05/2025	11:22:46.739	20		457.65
			20	457.65
			20	457.65
09/05/2025	11:21:20.330	13		457.65
			13	457.65
			13	457.65
09/05/2025	11:21:05.306	10		457.65
			10	457.65
			10	457.65
09/05/2025	11:21:02.545	18		457.65
			18	457.65
			18	457.65
09/05/2025	11:20:49.147	12		457.55
			12	457.55
			12	457.55
09/05/2025	11:19:40.383	22		457.65
			22	457.65
			22	457.65
09/05/2025	11:18:54.900	2		457.65
			2	457.65
			2	457.65
09/05/2025	11:18:06.446	100		457.65
			100	457.65
			100	457.65
09/05/2025	11:17:24.556	33		457.65
			33	457.65
			33	457.65
09/05/2025	11:16:38.073	7		457.40
			7	457.40
			7	457.40
09/05/2025	11:16:27.267	2		457.65
			2	457.65
			2	457.65
09/05/2025	11:14:25.673	4		457.35
			4	457.35
			4	457.35
09/05/2025	11:12:09.461	2		457.55
			2	457.55
			2	457.55
09/05/2025	11:11:08.706	6		457.35
			6	457.35
			6	457.35
09/05/2025	11:11:05.847	20		457.45
			20	457.45
			20	457.45
09/05/2025	11:10:40.279	35		457.45
			35	457.45
			35	457.45
09/05/2025	11:10:20.022	100		457.25
			100	457.25
			100	457.25
09/05/2025	11:09:20.991	2		457.45
			2	457.45
			2	457.45
09/05/2025	11:07:25.695	100		457.20
			100	457.20
			100	457.20
09/05/2025	11:07:18.548	12		457.15
			12	457.15
			12	457.15
09/05/2025	11:07:13.483	8		457.20
			1	457.20
			7	457.20
			8	457.20
09/05/2025	11:06:38.528	12		457.20
			12	457.20
			12	457.20
09/05/2025	11:05:31.130	7		457.40
			7	457.40
			7	457.40
09/05/2025	11:05:26.397	11		457.45
			11	457.45
			11	457.45
09/05/2025	11:05:25.973	1		457.70
			1	457.70
			1	457.70
09/05/2025	11:04:01.137	11		457.45
			11	457.45
			11	457.45
09/05/2025	11:03:59.563	11		457.45
			11	457.45
			11	457.45
09/05/2025	11:03:50.804	5		457.75
			5	457.75
			5	457.75
09/05/2025	11:03:43.803	399		457.50
			399	457.50
			399	457.50
09/05/2025	11:02:22.913	100		457.55
			100	457.55
			100	457.55
09/05/2025	11:01:07.128	42		457.55
			42	457.55
			42	457.55
09/05/2025	11:00:49.955	22		457.75
			22	457.75
			22	457.75
09/05/2025	10:59:49.001	100		457.50
			100	457.50
			100	457.50
09/05/2025	10:59:22.096	1		457.55
			1	457.55
			1	457.55
09/05/2025	10:58:44.982	100		457.55
			100	457.55
			100	457.55
09/05/2025	10:58:25.059	60		457.55
			60	457.55
			60	457.55
09/05/2025	10:58:09.310	16		457.55
			16	457.55
			16	457.55
09/05/2025	10:57:42.437	2		457.65
			2	457.65
			2	457.65
09/05/2025	10:57:06.100	1		457.50
			1	457.50
			1	457.50
09/05/2025	10:56:47.908	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:56:39.119	4		457.60
			4	457.60
			4	457.60
09/05/2025	10:56:19.374	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:55:37.740	5		457.70
			5	457.70
			5	457.70
09/05/2025	10:55:30.749	3		457.45
			3	457.45
			3	457.45
09/05/2025	10:55:16.424	9		457.60
			9	457.60
			9	457.60
09/05/2025	10:54:58.563	11		457.45
			11	457.45
			11	457.45
09/05/2025	10:54:32.313	18		457.70
			18	457.70
			18	457.70
09/05/2025	10:54:22.844	21		457.70
			21	457.70
			21	457.70
09/05/2025	10:54:11.268	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:54:10.662	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:54:09.960	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:54:09.256	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:54:08.455	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:54:06.484	20		457.70
			20	457.70
			20	457.70
09/05/2025	10:52:58.561	40		457.55
			40	457.55
			40	457.55
09/05/2025	10:51:48.033	10		457.55
			10	457.55
			10	457.55
09/05/2025	10:49:44.293	100		457.30
			100	457.30
			100	457.30
09/05/2025	10:49:00.443	2		457.55
			2	457.55
			2	457.55
09/05/2025	10:47:34.699	1		457.55
			1	457.55
			1	457.55
09/05/2025	10:47:19.766	2		457.45
			2	457.45
			2	457.45
09/05/2025	10:46:05.639	100		457.30
			100	457.30
			100	457.30
09/05/2025	10:45:31.675	10		457.45
			10	457.45
			10	457.45
09/05/2025	10:44:30.688	9		457.65
			9	457.65
			3	457.65
			6	457.65
09/05/2025	10:42:56.814	11		457.65
			11	457.65
			11	457.65
09/05/2025	10:41:31.401	3		457.25
			3	457.25
			3	457.25
09/05/2025	10:41:17.316	1		457.65
			1	457.65
			1	457.65
09/05/2025	10:40:44.371	2		457.65
			2	457.65
			2	457.65
09/05/2025	10:40:29.790	3		457.20
			3	457.20
			3	457.20
09/05/2025	10:39:44.215	3		457.45
			3	457.45
			3	457.45
09/05/2025	10:39:04.821	3		457.20
			3	457.20
			3	457.20
09/05/2025	10:38:07.692	5		457.45
			5	457.45
			5	457.45
09/05/2025	10:37:15.843	1		457.45
			1	457.45
			1	457.45
09/05/2025	10:36:48.846	100		457.35
			100	457.35
			100	457.35
09/05/2025	10:36:31.418	30		457.35
			30	457.35
			30	457.35
09/05/2025	10:35:18.214	10		457.55
			10	457.55
			10	457.55
09/05/2025	10:34:04.514	2		457.70
			2	457.70
			2	457.70
09/05/2025	10:33:27.544	100		457.70
			100	457.70
			100	457.70
09/05/2025	10:32:07.589	5		457.55
			5	457.55
			5	457.55
09/05/2025	10:31:51.383	3		457.85
			3	457.85
			3	457.85
09/05/2025	10:31:32.266	10		457.85
			10	457.85
			10	457.85
09/05/2025	10:30:32.945	1		457.85
			1	457.85
			1	457.85
09/05/2025	10:29:26.284	4		457.85
			4	457.85
			4	457.85
09/05/2025	10:27:52.066	9		457.85
			9	457.85
			9	457.85
09/05/2025	10:27:13.858	3		458.10
			3	458.10
			3	458.10
09/05/2025	10:26:53.488	10		458.00
			10	458.00
			10	458.00
09/05/2025	10:26:11.669	5		457.70
			5	457.70
			5	457.70
09/05/2025	10:25:26.221	2		457.60
			2	457.60
			2	457.60
09/05/2025	10:25:14.991	6		457.60
			6	457.60
			6	457.60
09/05/2025	10:24:42.131	20		457.60
			20	457.60
			20	457.60
09/05/2025	10:24:41.522	20		457.60
			20	457.60
			20	457.60
09/05/2025	10:23:49.088	5		457.65
			5	457.65
			5	457.65
09/05/2025	10:23:34.636	22		457.65
			22	457.65
			22	457.65
09/05/2025	10:22:51.954	35		457.65
			35	457.65
			35	457.65
09/05/2025	10:20:18.078	25		457.55
			25	457.55
			25	457.55
09/05/2025	10:18:10.950	15		457.50
			15	457.50
			15	457.50
09/05/2025	10:16:28.646	1		457.50
			1	457.50
			1	457.50
09/05/2025	10:14:54.431	5		457.35
			5	457.35
			5	457.35
09/05/2025	10:13:53.034	7		457.75
			7	457.75
			7	457.75
09/05/2025	10:13:01.608	10		457.30
			10	457.30
			10	457.30
09/05/2025	10:11:35.810	3		457.70
			3	457.70
			3	457.70
09/05/2025	10:08:58.554	65		457.90
			65	457.90
			65	457.90
09/05/2025	10:08:00.049	4		457.55
			4	457.55
			4	457.55
09/05/2025	10:07:34.313	1		457.95
			1	457.95
			1	457.95
09/05/2025	10:07:27.416	4		457.95
			4	457.95
			4	457.95
09/05/2025	10:06:56.954	10		457.90
			10	457.90
			10	457.90
09/05/2025	10:06:21.732	30		457.45
			30	457.45
			30	457.45
09/05/2025	10:03:55.171	1		457.70
			1	457.70
			1	457.70
09/05/2025	10:01:17.967	1		458.00
			1	458.00
			1	458.00
09/05/2025	10:00:35.727	10		457.20
			10	457.20
			10	457.20
09/05/2025	10:00:16.291	5		457.45
			5	457.45
			5	457.45
09/05/2025	09:59:19.151	50		458.25
			50	458.25
			50	458.25
09/05/2025	09:58:14.361	5		458.25
			5	458.25
			5	458.25
09/05/2025	09:57:55.536	2		457.80
			2	457.80
			2	457.80
09/05/2025	09:57:12.542	100		457.75
			100	457.75
			100	457.75
09/05/2025	09:55:48.374	2		457.80
			2	457.80
			2	457.80
09/05/2025	09:55:46.984	3		457.80
			3	457.80
			3	457.80
09/05/2025	09:55:31.782	1		458.25
			1	458.25
			1	458.25
09/05/2025	09:54:08.265	9		458.25
			9	458.25
			9	458.25
09/05/2025	09:50:25.410	5		458.10
			5	458.10
			5	458.10
09/05/2025	09:48:27.526	6		457.85
			6	457.85
			6	457.85
09/05/2025	09:47:29.024	2		457.90
			2	457.90
			2	457.90
09/05/2025	09:47:23.170	7		458.25
			7	458.25
			7	458.25
09/05/2025	09:46:09.398	2		458.25
			2	458.25
			2	458.25
09/05/2025	09:45:34.617	3		458.25
			3	458.25
			3	458.25
09/05/2025	09:45:34.530	5		458.25
			5	458.25
			5	458.25
09/05/2025	09:45:31.344	2		457.85
			2	457.85
			2	457.85
09/05/2025	09:42:10.680	50		457.65
			50	457.65
			50	457.65
09/05/2025	09:41:50.272	3		458.00
			3	458.00
			3	458.00
09/05/2025	09:40:12.175	25		457.85
			25	457.85
			25	457.85
09/05/2025	09:39:41.032	16		457.85
			16	457.85
			16	457.85
09/05/2025	09:38:26.987	3		457.85
			3	457.85
			3	457.85
09/05/2025	09:38:15.355	2		457.85
			2	457.85
			2	457.85
09/05/2025	09:38:01.648	5		457.85
			5	457.85
			5	457.85
09/05/2025	09:37:37.393	11		457.50
			11	457.50
			11	457.50
09/05/2025	09:35:25.512	4		457.85
			4	457.85
			4	457.85
09/05/2025	09:32:50.757	7		457.50
			7	457.50
			7	457.50
09/05/2025	09:32:16.030	3		457.50
			3	457.50
			3	457.50
09/05/2025	09:32:15.938	11		457.50
			11	457.50
			11	457.50
09/05/2025	09:32:02.148	2		457.85
			2	457.85
			2	457.85
09/05/2025	09:31:17.855	11		457.85
			11	457.85
			11	457.85
09/05/2025	09:30:38.529	100		457.60
			100	457.60
			100	457.60
09/05/2025	09:30:31.237	100		457.60
			100	457.60
			100	457.60
09/05/2025	09:30:11.227	2		457.60
			2	457.60
			2	457.60
09/05/2025	09:29:25.960	100		457.85
			100	457.85
			100	457.85
09/05/2025	09:29:25.783	100		457.85
			100	457.85
			100	457.85
09/05/2025	09:28:42.946	100		457.85
			100	457.85
			100	457.85
09/05/2025	09:28:28.691	3		457.85
			3	457.85
			3	457.85
09/05/2025	09:28:21.008	100		457.75
			100	457.75
			100	457.75
09/05/2025	09:28:17.761	100		457.85
			100	457.85
			100	457.85
09/05/2025	09:28:04.039	100		457.90
			100	457.90
			100	457.90
09/05/2025	09:28:04.004	140		457.90
			40	457.90
			140	457.90
			100	457.90
09/05/2025	09:28:02.561	3		458.25
			3	458.25
			3	458.25
09/05/2025	09:27:34.058	50		458.25
			50	458.25
			50	458.25
09/05/2025	09:25:08.868	5		458.60
			5	458.60
			5	458.60
09/05/2025	09:24:56.156	1		458.65
			1	458.65
			1	458.65
09/05/2025	09:24:43.440	6		458.65
			6	458.65
			6	458.65
09/05/2025	09:22:31.319	40		458.05
			40	458.05
			40	458.05
09/05/2025	09:22:21.397	40		458.05
			40	458.05
			40	458.05
09/05/2025	09:22:10.266	8		458.45
			8	458.45
			8	458.45
09/05/2025	09:21:35.907	2		458.20
			2	458.20
			2	458.20
09/05/2025	09:19:35.346	22		458.20
			22	458.20
			22	458.20
09/05/2025	09:17:52.747	20		457.50
			20	457.50
			20	457.50
09/05/2025	09:16:26.518	30		458.10
			30	458.10
			30	458.10
09/05/2025	09:14:51.135	110		457.50
			110	457.50
			110	457.50
09/05/2025	09:14:43.091	1		457.85
			1	457.85
			1	457.85
09/05/2025	09:13:42.658	10		457.65
			10	457.65
			10	457.65
09/05/2025	09:13:24.685	3		458.10
			3	458.10
			3	458.10
09/05/2025	09:13:09.312	2		458.10
			2	458.10
			2	458.10
09/05/2025	09:13:05.323	1		458.10
			1	458.10
			1	458.10
09/05/2025	09:11:43.700	100		457.90
			100	457.90
			100	457.90
09/05/2025	09:11:25.994	1		458.45
			1	458.45
			1	458.45
09/05/2025	09:11:08.125	22		457.90
			2	457.90
			20	457.90
			22	457.90
09/05/2025	09:11:01.418	6		458.00
			6	458.00
			6	458.00
09/05/2025	09:11:01.222	13		458.00
			11	458.00
			13	458.00
			2	458.00
09/05/2025	09:10:21.984	11		458.00
			11	458.00
			11	458.00
09/05/2025	09:10:12.731	11		458.00
			11	458.00
			11	458.00
09/05/2025	09:10:10.179	6		458.75
			6	458.75
			6	458.75
09/05/2025	09:08:22.418	11		458.00
			11	458.00
			11	458.00
09/05/2025	09:08:22.307	20		458.00
			2	458.00
			20	458.00
			18	458.00
09/05/2025	09:07:22.474	1		458.50
			1	458.50
			1	458.50
09/05/2025	09:06:17.619	20		458.75
			20	458.75
			20	458.75
09/05/2025	09:04:55.595	33		458.75
			33	458.75
			33	458.75
09/05/2025	09:04:18.979	5		458.75
			5	458.75
			5	458.75
09/05/2025	09:03:06.983	10		458.75
			10	458.75
			10	458.75
09/05/2025	09:02:04.766	7		458.55
			7	458.55
			7	458.55
09/05/2025	08:59:43.427	9		458.55
			9	458.55
			9	458.55
09/05/2025	08:59:17.648	11		458.55
			11	458.55
			11	458.55
09/05/2025	08:59:00.398	4		458.55
			4	458.55
			4	458.55
09/05/2025	08:57:51.530	21		458.75
			21	458.75
			21	458.75
09/05/2025	08:56:50.581	21		458.75
			21	458.75
			21	458.75
09/05/2025	08:52:51.510	10		458.75
			10	458.75
			10	458.75
09/05/2025	08:51:24.481	3		458.05
			3	458.05
			3	458.05
09/05/2025	08:51:13.187	4		458.75
			4	458.75
			4	458.75
09/05/2025	08:50:44.845	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:50:18.115	1		458.05
			1	458.05
			1	458.05
09/05/2025	08:49:50.107	5		458.75
			5	458.75
			5	458.75
09/05/2025	08:49:19.999	100		458.75
			100	458.75
			100	458.75
09/05/2025	08:48:57.958	7		458.75
			7	458.75
			7	458.75
09/05/2025	08:48:42.333	9		458.75
			9	458.75
			9	458.75
09/05/2025	08:47:44.991	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:45:53.494	6		458.75
			6	458.75
			6	458.75
09/05/2025	08:45:37.126	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:45:03.113	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:44:57.280	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:43:39.988	10		458.70
			10	458.70
			10	458.70
09/05/2025	08:43:37.183	33		458.05
			33	458.05
			33	458.05
09/05/2025	08:42:26.763	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:42:02.664	2		458.75
			2	458.75
			2	458.75
09/05/2025	08:40:59.151	21		458.75
			21	458.75
			11	458.75
			10	458.75
09/05/2025	08:39:43.497	10		458.75
			10	458.75
			10	458.75
09/05/2025	08:38:58.319	10		458.70
			10	458.70
			10	458.70
09/05/2025	08:36:28.258	1		458.75
			1	458.75
			1	458.75
09/05/2025	08:36:16.019	2		458.75
			2	458.75
			2	458.75
09/05/2025	08:36:15.373	10		458.75
			10	458.75
			10	458.75
09/05/2025	08:33:56.749	5		458.75
			5	458.75
			5	458.75
09/05/2025	08:33:37.797	10		458.05
			3	458.05
			10	458.05
			7	458.05
09/05/2025	08:33:24.054	50		458.75
			50	458.75
			50	458.75
09/05/2025	08:32:54.324	70		458.75
			70	458.75
			70	458.75
09/05/2025	08:32:42.605	3		458.15
			3	458.15
			3	458.15
09/05/2025	08:32:14.384	12		458.10
			12	458.10
			12	458.10
09/05/2025	08:32:11.443	100		458.80
			100	458.80
			100	458.80
09/05/2025	08:32:08.919	90		458.70
			40	458.70
			90	458.70
			50	458.70
09/05/2025	08:32:00.514	8		458.65
			8	458.65
			8	458.65
09/05/2025	08:32:00.238	3		458.65
			3	458.65
			3	458.65
09/05/2025	08:31:04.665	10		458.65
			10	458.65
			10	458.65
09/05/2025	08:31:04.634	90		458.65
			90	458.65
			90	458.65
09/05/2025	08:28:48.979	11		458.65
			11	458.65
			11	458.65
09/05/2025	08:28:48.171	100		458.00
			52	458.00
			17	458.00
			6	458.00
			100	458.00
			25	458.00
09/05/2025	08:28:13.341	8		457.50
			8	457.50
			5	457.50
			3	457.50
09/05/2025	08:27:46.056	10		458.65
			10	458.65
			10	458.65
09/05/2025	08:27:36.805	14		458.65
			14	458.65
			14	458.65
09/05/2025	08:25:22.756	3		458.75
			3	458.75
			3	458.75
09/05/2025	08:21:24.763	10		458.95
			10	458.95
			10	458.95
09/05/2025	08:17:40.199	4		458.95
			4	458.95
			4	458.95
09/05/2025	08:17:16.320	1		458.90
			1	458.90
			1	458.90
09/05/2025	08:16:47.789	2		458.95
			2	458.95
			2	458.95
09/05/2025	08:16:03.065	155		458.70
			155	458.70
			100	458.70
			55	458.70
09/05/2025	08:15:59.807	100		458.70
			100	458.70
			100	458.70
09/05/2025	08:14:46.620	23		458.65
			23	458.65
			23	458.65
09/05/2025	08:12:22.125	5		458.65
			5	458.65
			5	458.65
09/05/2025	08:11:59.926	7		458.65
			7	458.65
			7	458.65
09/05/2025	08:11:00.148	6		458.65
			6	458.65
			6	458.65
09/05/2025	08:06:58.178	15		458.30
			15	458.30
			15	458.30
09/05/2025	08:05:31.287	1		458.95
			1	458.95
			1	458.95
09/05/2025	08:04:55.989	3		458.30
			3	458.30
			3	458.30
09/05/2025	08:04:49.560	8		458.95
			8	458.95
			8	458.95
09/05/2025	08:04:49.395	104		458.95
			2	458.95
			102	458.95
			100	458.95
			4	458.95
09/05/2025	08:03:53.485	110		458.95
			10	458.95
			100	458.95
			110	458.95
09/05/2025	08:03:34.793	4		458.95
			4	458.95
			4	458.95
09/05/2025	08:00:45.518	1		458.30
			1	458.30
			1	458.30

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: 1 694.00
Ask: 1 694.50
Volume: 79 571
-0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:29:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice