Tradegate Exchange

Berkshire Hathaway Inc.

1084

765

467.25

Date	Time	Volume	Order Volume	Price
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
12/05/2025	13:52:27.050	60		467.30
			60	467.30
			60	467.30
12/05/2025	13:52:17.426	11		467.35
			11	467.35
			11	467.35
12/05/2025	13:52:08.286	1		467.55
			1	467.55
			1	467.55
12/05/2025	13:49:59.646	5		467.35
			5	467.35
			5	467.35
12/05/2025	13:49:58.288	78		467.20
			78	467.20
			78	467.20
12/05/2025	13:49:56.345	100		467.20
			100	467.20
			100	467.20
12/05/2025	13:49:32.074	29		466.95
			29	466.95
			29	466.95
12/05/2025	13:49:26.653	101		467.45
			101	467.45
			101	467.45
12/05/2025	13:49:17.652	2		467.50
			2	467.50
			2	467.50
12/05/2025	13:49:16.165	74		467.50
			74	467.50
			74	467.50
12/05/2025	13:48:23.140	25		467.65
			25	467.65
			25	467.65
12/05/2025	13:47:14.263	5		467.55
			5	467.55
			5	467.55
12/05/2025	13:46:41.009	2		467.60
			2	467.60
			2	467.60
12/05/2025	13:46:35.958	7		467.75
			7	467.75
			7	467.75
12/05/2025	13:46:17.042	100		467.75
			100	467.75
			100	467.75
12/05/2025	13:45:55.629	22		467.70
			22	467.70
			22	467.70
12/05/2025	13:42:38.989	1		468.05
			1	468.05
			1	468.05
12/05/2025	13:41:07.495	8		468.15
			8	468.15
			8	468.15
12/05/2025	13:39:55.024	15		468.85
			15	468.85
			15	468.85
12/05/2025	13:39:21.835	77		468.70
			77	468.70
			77	468.70
12/05/2025	13:38:57.253	3		469.25
			3	469.25
			3	469.25
12/05/2025	13:37:26.065	50		469.05
			50	469.05
			50	469.05
12/05/2025	13:36:09.681	1		468.35
			1	468.35
			1	468.35
12/05/2025	13:35:51.577	23		468.35
			23	468.35
			23	468.35
12/05/2025	13:35:18.286	9		468.35
			9	468.35
			3	468.35
			6	468.35
12/05/2025	13:34:54.614	10		468.25
			10	468.25
			10	468.25
12/05/2025	13:33:43.891	5		468.35
			5	468.35
			5	468.35
12/05/2025	13:33:36.303	50		468.00
			50	468.00
			50	468.00
12/05/2025	13:32:57.023	100		467.65
			100	467.65
			100	467.65
12/05/2025	13:32:51.875	10		468.20
			10	468.20
			10	468.20
12/05/2025	13:32:51.606	11		468.20
			11	468.20
			11	468.20
12/05/2025	13:32:30.683	14		467.50
			14	467.50
			14	467.50
12/05/2025	13:32:08.271	32		468.10
			32	468.10
			32	468.10
12/05/2025	13:31:00.689	9		468.05
			9	468.05
			9	468.05
12/05/2025	13:30:47.787	97		468.05
			97	468.05
			97	468.05
12/05/2025	13:30:35.564	20		468.50
			20	468.50
			20	468.50
12/05/2025	13:29:48.905	100		468.50
			100	468.50
			100	468.50
12/05/2025	13:29:37.761	130		468.50
			130	468.50
			130	468.50
12/05/2025	13:29:01.352	50		468.55
			50	468.55
			3	468.55
			47	468.55
12/05/2025	13:27:46.609	20		469.20
			20	469.20
			20	469.20
12/05/2025	13:26:32.295	85		469.10
			85	469.10
			85	469.10
12/05/2025	13:24:54.875	1		469.30
			1	469.30
			1	469.30
12/05/2025	13:21:58.551	1		468.35
			1	468.35
			1	468.35
12/05/2025	13:21:13.022	50		468.40
			50	468.40
			50	468.40
12/05/2025	13:20:50.994	25		469.60
			25	469.60
			25	469.60
12/05/2025	13:20:44.646	11		469.60
			11	469.60
			11	469.60
12/05/2025	13:20:35.386	20		468.90
			20	468.90
			20	468.90
12/05/2025	13:20:22.286	11		469.55
			11	469.55
			11	469.55
12/05/2025	13:19:31.050	1		468.95
			1	468.95
			1	468.95
12/05/2025	13:19:11.648	7		469.65
			7	469.65
			7	469.65
12/05/2025	13:18:06.810	10		469.85
			10	469.85
			10	469.85
12/05/2025	13:17:24.737	3		469.45
			3	469.45
			3	469.45
12/05/2025	13:16:26.184	198		469.35
			11	469.35
			10	469.35
			50	469.35
			12	469.35
			87	469.35
			20	469.35
			198	469.35
			8	469.35
12/05/2025	13:14:04.445	45		470.00
			45	470.00
			45	470.00
12/05/2025	13:13:46.132	50		470.00
			10	470.00
			50	470.00
			40	470.00
12/05/2025	13:13:46.035	5		470.00
			3	470.00
			5	470.00
			2	470.00
12/05/2025	13:13:10.549	10		470.60
			10	470.60
			10	470.60
12/05/2025	13:13:04.291	1		470.60
			1	470.60
			1	470.60
12/05/2025	13:12:18.604	12		470.60
			12	470.60
			12	470.60
12/05/2025	13:12:09.466	4		470.60
			4	470.60
			4	470.60
12/05/2025	13:11:04.351	30		470.40
			30	470.40
			30	470.40
12/05/2025	13:10:51.855	4		470.40
			4	470.40
			4	470.40
12/05/2025	13:10:23.639	90		470.65
			90	470.65
			90	470.65
12/05/2025	13:10:15.646	10		470.65
			10	470.65
			10	470.65
12/05/2025	13:09:36.255	10		470.95
			10	470.95
			10	470.95
12/05/2025	13:09:00.677	100		470.15
			100	470.15
			100	470.15
12/05/2025	13:08:51.467	14		470.70
			14	470.70
			14	470.70
12/05/2025	13:08:04.662	95		470.25
			95	470.25
			95	470.25
12/05/2025	13:08:04.327	3		470.30
			3	470.30
			3	470.30
12/05/2025	13:06:52.558	1		471.10
			1	471.10
			1	471.10
12/05/2025	13:06:49.476	1		471.10
			1	471.10
			1	471.10
12/05/2025	13:06:08.917	21		471.40
			21	471.40
			21	471.40
12/05/2025	13:05:11.531	19		471.15
			19	471.15
			1	471.15
			18	471.15
12/05/2025	13:04:22.789	15		471.25
			15	471.25
			15	471.25
12/05/2025	13:01:59.720	100		471.00
			100	471.00
			100	471.00
12/05/2025	13:01:49.269	100		471.05
			100	471.05
			100	471.05
12/05/2025	13:01:43.372	33		471.05
			33	471.05
			33	471.05
12/05/2025	13:01:38.843	5		471.00
			5	471.00
			5	471.00
12/05/2025	13:01:14.075	89		471.05
			89	471.05
			89	471.05
12/05/2025	13:01:12.013	10		471.05
			10	471.05
			10	471.05
12/05/2025	13:00:10.021	10		471.75
			10	471.75
			10	471.75
12/05/2025	12:58:58.514	1		472.05
			1	472.05
			1	472.05
12/05/2025	12:57:51.678	100		471.95
			100	471.95
			100	471.95
12/05/2025	12:57:18.076	100		471.50
			100	471.50
			100	471.50
12/05/2025	12:56:30.498	4		471.85
			4	471.85
			4	471.85
12/05/2025	12:54:20.609	12		471.85
			12	471.85
			12	471.85
12/05/2025	12:53:49.228	10		471.70
			10	471.70
			10	471.70
12/05/2025	12:52:43.656	3		471.20
			3	471.20
			3	471.20
12/05/2025	12:50:34.369	5		471.70
			5	471.70
			5	471.70
12/05/2025	12:50:28.329	10		471.20
			10	471.20
			10	471.20
12/05/2025	12:49:52.036	6		471.90
			6	471.90
			6	471.90
12/05/2025	12:49:32.104	20		471.95
			20	471.95
			20	471.95
12/05/2025	12:49:30.691	5		471.95
			5	471.95
			5	471.95
12/05/2025	12:48:24.706	12		472.25
			12	472.25
			12	472.25
12/05/2025	12:47:59.574	5		472.05
			5	472.05
			5	472.05
12/05/2025	12:47:07.557	15		471.90
			15	471.90
			15	471.90
12/05/2025	12:46:15.023	21		471.80
			21	471.80
			21	471.80
12/05/2025	12:46:10.474	1		471.25
			1	471.25
			1	471.25
12/05/2025	12:45:30.077	22		471.05
			22	471.05
			22	471.05
12/05/2025	12:45:04.522	26		471.85
			26	471.85
			26	471.85
12/05/2025	12:44:49.646	7		471.80
			7	471.80
			7	471.80
12/05/2025	12:44:48.750	10		471.80
			10	471.80
			10	471.80
12/05/2025	12:44:24.558	5		472.20
			5	472.20
			5	472.20
12/05/2025	12:43:16.793	20		472.05
			20	472.05
			20	472.05
12/05/2025	12:41:34.888	300		472.00
			130	472.00
			170	472.00
			300	472.00
12/05/2025	12:39:31.879	100		471.95
			100	471.95
			100	471.95
12/05/2025	12:38:35.298	5		471.60
			5	471.60
			5	471.60
12/05/2025	12:38:21.523	15		472.15
			15	472.15
			15	472.15
12/05/2025	12:37:02.962	1		471.80
			1	471.80
			1	471.80
12/05/2025	12:34:25.278	20		472.05
			20	472.05
			12	472.05
			3	472.05
			5	472.05
12/05/2025	12:33:02.575	10		471.05
			10	471.05
			10	471.05
12/05/2025	12:31:54.841	100		471.40
			100	471.40
			100	471.40
12/05/2025	12:31:47.456	9		471.75
			9	471.75
			9	471.75
12/05/2025	12:31:47.375	1		471.75
			1	471.75
			1	471.75
12/05/2025	12:31:01.767	5		471.35
			5	471.35
			5	471.35
12/05/2025	12:29:44.284	1		471.75
			1	471.75
			1	471.75
12/05/2025	12:28:57.675	20		471.75
			20	471.75
			8	471.75
			12	471.75
12/05/2025	12:26:52.817	100		471.20
			100	471.20
			100	471.20
12/05/2025	12:24:46.306	50		471.60
			50	471.60
			50	471.60
12/05/2025	12:24:31.828	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:23:11.426	42		471.65
			42	471.65
			42	471.65
12/05/2025	12:22:39.508	1		471.30
			1	471.30
			1	471.30
12/05/2025	12:22:31.365	32		471.30
			32	471.30
			32	471.30
12/05/2025	12:21:25.208	10		470.80
			10	470.80
			10	470.80
12/05/2025	12:20:34.584	5		471.35
			5	471.35
			5	471.35
12/05/2025	12:20:03.599	8		470.75
			8	470.75
			8	470.75
12/05/2025	12:19:49.143	29		471.35
			29	471.35
			29	471.35
12/05/2025	12:17:53.737	30		471.00
			10	471.00
			5	471.00
			30	471.00
			15	471.00
12/05/2025	12:17:48.133	20		470.95
			20	470.95
			20	470.95
12/05/2025	12:16:32.083	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:16:29.655	3		470.95
			3	470.95
			3	470.95
12/05/2025	12:16:23.366	30		470.95
			30	470.95
			30	470.95
12/05/2025	12:15:38.479	20		470.75
			20	470.75
			20	470.75
12/05/2025	12:15:37.937	25		470.10
			11	470.10
			25	470.10
			14	470.10
12/05/2025	12:12:51.521	10		470.65
			10	470.65
			10	470.65
12/05/2025	12:12:45.191	440		470.30
			440	470.30
			440	470.30
12/05/2025	12:12:30.733	10		470.30
			10	470.30
			10	470.30
12/05/2025	12:11:22.555	1		470.30
			1	470.30
			1	470.30
12/05/2025	12:11:04.015	25		470.30
			25	470.30
			25	470.30
12/05/2025	12:11:02.964	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:11:00.331	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:10:59.626	8		470.30
			8	470.30
			8	470.30
12/05/2025	12:10:09.513	20		470.20
			12	470.20
			20	470.20
			8	470.20
12/05/2025	12:10:01.953	6		470.80
			6	470.80
			6	470.80
12/05/2025	12:08:11.013	1		470.95
			1	470.95
			1	470.95
12/05/2025	12:07:31.226	1		470.90
			1	470.90
			1	470.90
12/05/2025	12:06:27.785	9		470.50
			9	470.50
			9	470.50
12/05/2025	12:05:59.691	21		470.70
			21	470.70
			21	470.70
12/05/2025	12:05:47.950	2		470.70
			2	470.70
			2	470.70
12/05/2025	12:04:58.672	10		470.55
			10	470.55
			10	470.55
12/05/2025	12:04:18.470	2		470.55
			2	470.55
			2	470.55
12/05/2025	12:03:57.938	19		470.55
			19	470.55
			19	470.55
12/05/2025	12:03:49.239	10		470.55
			10	470.55
			10	470.55
12/05/2025	12:01:46.504	40		470.50
			30	470.50
			10	470.50
			40	470.50
12/05/2025	12:01:12.508	100		470.20
			100	470.20
			100	470.20
12/05/2025	12:00:31.003	2		469.55
			2	469.55
			2	469.55
12/05/2025	11:59:36.382	57		469.55
			57	469.55
			57	469.55
12/05/2025	11:59:15.801	1		470.10
			1	470.10
			1	470.10
12/05/2025	11:58:19.391	5		470.20
			5	470.20
			5	470.20
12/05/2025	11:57:21.735	1		470.10
			1	470.10
			1	470.10
12/05/2025	11:56:41.221	20		470.10
			20	470.10
			20	470.10
12/05/2025	11:56:19.850	4		469.55
			4	469.55
			4	469.55
12/05/2025	11:54:32.619	2		470.10
			2	470.10
			2	470.10
12/05/2025	11:53:13.292	1 066		469.50
			2	469.50
			30	469.50
			25	469.50
			5	469.50
			5	469.50
			20	469.50
			1 066	469.50
			979	469.50
12/05/2025	11:53:10.783	165		470.05
			10	470.05
			60	470.05
			15	470.05
			55	470.05
			15	470.05
			10	470.05
			100	470.05
			10	470.05
			15	470.05
			30	470.05
			10	470.05
12/05/2025	11:52:09.480	125		469.65
			30	469.65
			25	469.65
			30	469.65
			100	469.65
			35	469.65
			30	469.65
12/05/2025	11:51:41.541	20		469.50
			20	469.50
			20	469.50
12/05/2025	11:51:41.209	15		469.50
			15	469.50
			15	469.50
12/05/2025	11:51:41.110	10		469.50
			10	469.50
			10	469.50
12/05/2025	11:51:40.948	10		469.50
			10	469.50
			10	469.50
12/05/2025	11:51:40.375	30		469.50
			30	469.50
			30	469.50
12/05/2025	11:51:25.672	20		469.50
			20	469.50
			20	469.50
12/05/2025	11:50:46.880	10		469.45
			10	469.45
			10	469.45
12/05/2025	11:49:49.689	5		469.55
			5	469.55
			5	469.55
12/05/2025	11:49:08.195	101		469.40
			101	469.40
			101	469.40
12/05/2025	11:49:07.894	9		469.40
			9	469.40
			9	469.40
12/05/2025	11:45:55.193	47		469.00
			47	469.00
			47	469.00
12/05/2025	11:45:27.754	15		469.60
			15	469.60
			15	469.60
12/05/2025	11:45:13.974	100		469.60
			100	469.60
			100	469.60
12/05/2025	11:44:50.886	60		469.75
			60	469.75
			60	469.75
12/05/2025	11:43:49.701	2		469.90
			2	469.90
			2	469.90
12/05/2025	11:42:05.290	1		469.10
			1	469.10
			1	469.10
12/05/2025	11:41:13.845	2		468.90
			2	468.90
			2	468.90
12/05/2025	11:40:57.840	22		469.80
			22	469.80
			22	469.80
12/05/2025	11:40:21.528	25		469.75
			25	469.75
			25	469.75
12/05/2025	11:40:10.638	27		468.90
			27	468.90
			27	468.90
12/05/2025	11:39:44.370	235		469.75
			35	469.75
			200	469.75
			235	469.75
12/05/2025	11:39:03.246	100		469.75
			100	469.75
			100	469.75
12/05/2025	11:37:49.240	100		469.40
			100	469.40
			100	469.40
12/05/2025	11:37:35.081	32		469.15
			32	469.15
			32	469.15
12/05/2025	11:37:16.404	100		469.20
			100	469.20
			100	469.20
12/05/2025	11:37:04.884	100		469.10
			100	469.10
			100	469.10
12/05/2025	11:37:04.706	1		469.75
			1	469.75
			1	469.75
12/05/2025	11:36:52.914	100		469.20
			100	469.20
			100	469.20
12/05/2025	11:36:41.550	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:35:58.972	5		469.75
			5	469.75
			5	469.75
12/05/2025	11:35:35.798	58		469.75
			58	469.75
			58	469.75
12/05/2025	11:35:16.990	10		469.75
			10	469.75
			10	469.75
12/05/2025	11:35:10.253	30		469.75
			30	469.75
			30	469.75
12/05/2025	11:33:58.524	2		469.30
			2	469.30
			2	469.30
12/05/2025	11:33:16.413	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:32:58.938	6		469.75
			6	469.75
			6	469.75
12/05/2025	11:32:47.394	9		469.75
			9	469.75
			9	469.75
12/05/2025	11:32:31.365	6		469.75
			6	469.75
			6	469.75
12/05/2025	11:31:43.778	10		468.95
			10	468.95
			10	468.95
12/05/2025	11:30:47.214	2		469.65
			2	469.65
			2	469.65
12/05/2025	11:30:26.578	3		468.75
			3	468.75
			3	468.75
12/05/2025	11:30:18.628	2		469.60
			2	469.60
			2	469.60
12/05/2025	11:29:31.284	2		469.75
			2	469.75
			2	469.75
12/05/2025	11:29:16.729	2		468.90
			2	468.90
			2	468.90

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: 1 590.50
Ask: 1 591.50
Volume: 131 542
-6.22%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:19:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice