Tradegate Exchange

Berkshire Hathaway Inc.

678

577

430.80

Date	Time	Volume	Order Volume	Price
15/12/2025	21:58:01.130	406		430.80
			406	430.80
			406	430.80
15/12/2025	21:57:01.706	1		430.85
			1	430.85
			1	430.85
15/12/2025	21:54:25.254	19		430.50
			19	430.50
			19	430.50
15/12/2025	21:52:11.408	50		430.55
			50	430.55
			50	430.55
15/12/2025	21:49:14.885	1		430.25
			1	430.25
			1	430.25
15/12/2025	21:48:44.216	15		430.70
			15	430.70
			15	430.70
15/12/2025	21:48:21.932	5		430.65
			5	430.65
			5	430.65
15/12/2025	21:47:55.470	1		430.20
			1	430.20
			1	430.20
15/12/2025	21:46:06.845	3		430.20
			3	430.20
			3	430.20
15/12/2025	21:46:06.037	17		430.15
			17	430.15
			17	430.15
15/12/2025	21:42:54.114	6		430.15
			6	430.15
			6	430.15
15/12/2025	21:41:17.554	1		430.70
			1	430.70
			1	430.70
15/12/2025	21:35:41.837	15		429.80
			15	429.80
			15	429.80
15/12/2025	21:33:27.096	2		430.60
			2	430.60
			2	430.60
15/12/2025	21:31:32.401	63		430.00
			33	430.00
			63	430.00
			20	430.00
			10	430.00
15/12/2025	21:30:11.887	220		429.70
			220	429.70
			220	429.70
15/12/2025	21:28:18.500	465		429.25
			465	429.25
			465	429.25
15/12/2025	21:28:05.435	6		429.25
			6	429.25
			6	429.25
15/12/2025	21:25:15.012	1		429.10
			1	429.10
			1	429.10
15/12/2025	21:20:09.843	58		429.50
			58	429.50
			58	429.50
15/12/2025	21:15:28.143	15		429.30
			15	429.30
			15	429.30
15/12/2025	21:14:04.173	19		429.35
			19	429.35
			19	429.35
15/12/2025	21:12:20.692	4		429.95
			4	429.95
			4	429.95
15/12/2025	21:09:23.752	4		429.95
			4	429.95
			4	429.95
15/12/2025	21:04:20.522	3		429.65
			3	429.65
			3	429.65
15/12/2025	21:03:21.547	3		429.65
			3	429.65
			3	429.65
15/12/2025	20:56:51.390	3		429.05
			3	429.05
			3	429.05
15/12/2025	20:56:21.587	3		429.65
			3	429.65
			3	429.65
15/12/2025	20:52:53.218	201		429.00
			10	429.00
			201	429.00
			191	429.00
15/12/2025	20:43:02.229	5		428.95
			5	428.95
			5	428.95
15/12/2025	20:42:03.755	5		428.75
			5	428.75
			5	428.75
15/12/2025	20:41:24.336	1		428.50
			1	428.50
			1	428.50
15/12/2025	20:39:07.038	6		428.75
			6	428.75
			6	428.75
15/12/2025	20:37:07.728	13		429.35
			13	429.35
			13	429.35
15/12/2025	20:36:04.000	12		429.30
			12	429.30
			12	429.30
15/12/2025	20:32:33.093	3		428.95
			3	428.95
			3	428.95
15/12/2025	20:29:35.347	33		428.95
			33	428.95
			33	428.95
15/12/2025	20:23:05.490	15		428.40
			15	428.40
			15	428.40
15/12/2025	20:19:27.122	91		428.35
			91	428.35
			91	428.35
15/12/2025	20:15:20.809	5		428.40
			5	428.40
			5	428.40
15/12/2025	20:14:41.099	59		428.95
			59	428.95
			59	428.95
15/12/2025	20:14:22.665	191		428.95
			191	428.95
			191	428.95
15/12/2025	20:07:24.540	1		428.80
			1	428.80
			1	428.80
15/12/2025	20:06:48.214	5		428.85
			5	428.85
			5	428.85
15/12/2025	20:06:21.836	9		428.25
			9	428.25
			9	428.25
15/12/2025	20:05:39.775	10		428.95
			10	428.95
			10	428.95
15/12/2025	20:05:38.066	2		428.25
			2	428.25
			2	428.25
15/12/2025	19:58:32.824	5		428.90
			5	428.90
			5	428.90
15/12/2025	19:58:31.228	30		428.25
			30	428.25
			30	428.25
15/12/2025	19:56:09.174	2		428.95
			2	428.95
			2	428.95
15/12/2025	19:54:25.490	382		428.20
			382	428.20
			382	428.20
15/12/2025	19:52:21.077	2		428.75
			2	428.75
			2	428.75
15/12/2025	19:51:33.677	182		428.20
			120	428.20
			182	428.20
			62	428.20
15/12/2025	19:50:13.548	500		428.20
			500	428.20
			500	428.20
15/12/2025	19:49:53.197	3		427.95
			3	427.95
			3	427.95
15/12/2025	19:49:15.266	39		428.00
			39	428.00
			39	428.00
15/12/2025	19:46:36.868	1		427.95
			1	427.95
			1	427.95
15/12/2025	19:46:06.513	1		427.95
			1	427.95
			1	427.95
15/12/2025	19:45:18.854	50		427.25
			50	427.25
			39	427.25
			11	427.25
15/12/2025	19:41:46.770	39		427.95
			39	427.95
			39	427.95
15/12/2025	19:38:37.802	5		427.95
			5	427.95
			5	427.95
15/12/2025	19:31:44.647	1		427.40
			1	427.40
			1	427.40
15/12/2025	19:30:18.764	4		427.35
			4	427.35
			4	427.35
15/12/2025	19:30:13.419	25		427.35
			25	427.35
			25	427.35
15/12/2025	19:27:51.650	1		427.85
			1	427.85
			1	427.85
15/12/2025	19:25:28.390	8		427.60
			8	427.60
			8	427.60
15/12/2025	19:24:12.798	5		427.20
			5	427.20
			5	427.20
15/12/2025	19:18:43.704	11		427.20
			11	427.20
			11	427.20
15/12/2025	19:18:31.077	12		427.20
			12	427.20
			12	427.20
15/12/2025	19:16:53.926	1		427.20
			1	427.20
			1	427.20
15/12/2025	19:14:34.855	5		427.75
			5	427.75
			5	427.75
15/12/2025	19:13:44.060	2		427.70
			2	427.70
			2	427.70
15/12/2025	19:06:44.720	3		427.95
			3	427.95
			3	427.95
15/12/2025	19:03:14.977	30		427.50
			30	427.50
			30	427.50
15/12/2025	19:01:06.859	5		427.95
			5	427.95
			5	427.95
15/12/2025	18:56:14.681	7		427.45
			7	427.45
			7	427.45
15/12/2025	18:52:20.659	25		426.85
			25	426.85
			25	426.85
15/12/2025	18:51:01.684	9		427.40
			9	427.40
			9	427.40
15/12/2025	18:43:31.123	10		427.30
			10	427.30
			10	427.30
15/12/2025	18:43:20.295	11		427.30
			11	427.30
			11	427.30
15/12/2025	18:41:01.286	2		426.75
			2	426.75
			2	426.75
15/12/2025	18:39:30.788	1		427.05
			1	427.05
			1	427.05
15/12/2025	18:38:12.294	6		426.75
			6	426.75
			6	426.75
15/12/2025	18:37:52.023	23		427.20
			23	427.20
			23	427.20
15/12/2025	18:27:22.765	4		427.45
			4	427.45
			4	427.45
15/12/2025	18:26:08.705	1		427.45
			1	427.45
			1	427.45
15/12/2025	18:25:36.297	2		427.00
			2	427.00
			2	427.00
15/12/2025	18:21:32.599	5		427.40
			5	427.40
			5	427.40
15/12/2025	18:15:38.126	2		427.35
			2	427.35
			2	427.35
15/12/2025	18:12:56.057	1		427.00
			1	427.00
			1	427.00
15/12/2025	18:07:53.220	25		426.85
			25	426.85
			25	426.85
15/12/2025	18:03:57.467	10		426.90
			10	426.90
			10	426.90
15/12/2025	18:02:18.440	5		426.85
			5	426.85
			5	426.85
15/12/2025	17:57:41.917	7		426.85
			7	426.85
			7	426.85
15/12/2025	17:56:24.428	10		426.85
			10	426.85
			10	426.85
15/12/2025	17:52:20.318	5		427.20
			5	427.20
			5	427.20
15/12/2025	17:50:16.807	100		426.85
			100	426.85
			10	426.85
			50	426.85
			40	426.85
15/12/2025	17:49:01.523	5		427.45
			5	427.45
			5	427.45
15/12/2025	17:46:47.920	4		427.30
			4	427.30
			4	427.30
15/12/2025	17:45:11.443	10		427.05
			10	427.05
			10	427.05
15/12/2025	17:38:21.642	25		427.30
			25	427.30
			25	427.30
15/12/2025	17:34:38.414	4		427.05
			4	427.05
			4	427.05
15/12/2025	17:34:38.003	48		427.05
			48	427.05
			48	427.05
15/12/2025	17:34:33.458	48		427.05
			48	427.05
			48	427.05
15/12/2025	17:33:54.464	10		427.45
			10	427.45
			10	427.45
15/12/2025	17:32:56.674	13		427.45
			13	427.45
			13	427.45
15/12/2025	17:29:50.595	250		427.10
			250	427.10
			250	427.10
15/12/2025	17:29:47.474	500		427.15
			500	427.15
			500	427.15
15/12/2025	17:29:19.962	15		427.55
			15	427.55
			15	427.55
15/12/2025	17:22:18.947	406		427.20
			406	427.20
			406	427.20
15/12/2025	17:20:22.238	23		427.35
			23	427.35
			23	427.35
15/12/2025	17:17:15.888	35		427.75
			35	427.75
			35	427.75
15/12/2025	17:16:12.979	39		427.95
			39	427.95
			39	427.95
15/12/2025	17:12:34.033	38		427.75
			38	427.75
			38	427.75
15/12/2025	17:11:21.353	7		427.05
			7	427.05
			7	427.05
15/12/2025	17:11:10.243	7		427.05
			7	427.05
			7	427.05
15/12/2025	17:10:43.347	28		427.10
			28	427.10
			28	427.10
15/12/2025	17:08:47.762	1		427.70
			1	427.70
			1	427.70
15/12/2025	17:08:47.322	12		427.70
			12	427.70
			12	427.70
15/12/2025	17:08:25.039	61		427.30
			61	427.30
			61	427.30
15/12/2025	17:05:33.507	10		428.00
			10	428.00
			10	428.00
15/12/2025	17:03:59.057	10		427.75
			10	427.75
			10	427.75
15/12/2025	17:02:50.108	10		428.10
			10	428.10
			10	428.10
15/12/2025	17:02:11.248	100		427.65
			100	427.65
			100	427.65
15/12/2025	17:01:26.685	13		428.10
			13	428.10
			13	428.10
15/12/2025	17:01:02.121	11		427.80
			11	427.80
			11	427.80
15/12/2025	16:56:02.537	5		428.85
			5	428.85
			5	428.85
15/12/2025	16:55:39.886	100		428.85
			100	428.85
			100	428.85
15/12/2025	16:55:14.720	38		429.00
			3	429.00
			38	429.00
			35	429.00
15/12/2025	16:49:31.516	8		429.15
			8	429.15
			8	429.15
15/12/2025	16:48:30.745	3		428.60
			3	428.60
			3	428.60
15/12/2025	16:47:59.348	1		429.05
			1	429.05
			1	429.05
15/12/2025	16:47:52.091	125		428.80
			125	428.80
			125	428.80
15/12/2025	16:47:14.088	8		428.70
			8	428.70
			8	428.70
15/12/2025	16:43:03.159	8		429.70
			8	429.70
			8	429.70
15/12/2025	16:41:57.407	20		429.30
			20	429.30
			20	429.30
15/12/2025	16:40:38.681	7		429.95
			7	429.95
			7	429.95
15/12/2025	16:40:23.649	6		429.95
			6	429.95
			6	429.95
15/12/2025	16:39:49.430	25		429.95
			25	429.95
			25	429.95
15/12/2025	16:38:54.449	8		429.55
			8	429.55
			8	429.55
15/12/2025	16:38:03.981	448		429.65
			448	429.65
			448	429.65
15/12/2025	16:37:57.650	500		429.65
			500	429.65
			500	429.65
15/12/2025	16:37:03.680	12		429.80
			12	429.80
			12	429.80
15/12/2025	16:35:18.699	10		429.90
			10	429.90
			10	429.90
15/12/2025	16:35:01.261	3		430.00
			3	430.00
			3	430.00
15/12/2025	16:32:34.053	5		430.30
			5	430.30
			5	430.30
15/12/2025	16:32:33.889	1		429.95
			1	429.95
			1	429.95
15/12/2025	16:32:32.393	20		430.35
			20	430.35
			20	430.35
15/12/2025	16:32:27.663	150		430.35
			150	430.35
			150	430.35
15/12/2025	16:31:39.607	19		430.40
			19	430.40
			19	430.40
15/12/2025	16:31:34.126	17		430.35
			17	430.35
			17	430.35
15/12/2025	16:31:33.842	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:33.700	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:32.355	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:32.092	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:27.628	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:26.491	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:19.402	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:31:17.423	2		430.35
			2	430.35
			2	430.35
15/12/2025	16:29:45.763	32		430.15
			32	430.15
			32	430.15
15/12/2025	16:29:17.908	19		430.35
			19	430.35
			19	430.35
15/12/2025	16:27:36.781	15		429.70
			15	429.70
			15	429.70
15/12/2025	16:26:49.617	10		430.05
			10	430.05
			10	430.05
15/12/2025	16:24:20.162	21		429.90
			21	429.90
			21	429.90
15/12/2025	16:24:15.612	100		430.00
			100	430.00
			100	430.00
15/12/2025	16:23:25.962	2		429.55
			2	429.55
			2	429.55
15/12/2025	16:23:21.929	82		429.35
			82	429.35
			82	429.35
15/12/2025	16:23:09.332	18		429.65
			18	429.65
			18	429.65
15/12/2025	16:17:26.412	30		429.40
			30	429.40
			30	429.40
15/12/2025	16:11:50.723	20		429.70
			20	429.70
			20	429.70
15/12/2025	16:11:29.367	1		430.10
			1	430.10
			1	430.10
15/12/2025	16:10:16.238	10		429.75
			10	429.75
			10	429.75
15/12/2025	16:07:03.863	12		430.30
			12	430.30
			12	430.30
15/12/2025	16:06:20.328	15		430.25
			15	430.25
			15	430.25
15/12/2025	16:06:17.682	12		430.25
			12	430.25
			12	430.25
15/12/2025	16:03:41.862	1		430.35
			1	430.35
			1	430.35
15/12/2025	16:03:36.331	419		430.00
			3	430.00
			400	430.00
			419	430.00
			1	430.00
			15	430.00
15/12/2025	16:03:30.843	5		429.90
			5	429.90
			5	429.90
15/12/2025	16:03:22.906	1		429.80
			1	429.80
			1	429.80
15/12/2025	16:03:03.380	500		430.00
			500	430.00
			450	430.00
			50	430.00
15/12/2025	16:03:01.453	152		429.95
			152	429.95
			152	429.95
15/12/2025	16:00:03.729	1		429.70
			1	429.70
			1	429.70
15/12/2025	16:00:03.673	4		429.70
			4	429.70
			4	429.70
15/12/2025	15:59:56.025	4		429.30
			4	429.30
			4	429.30
15/12/2025	15:56:02.279	4		429.00
			4	429.00
			4	429.00
15/12/2025	15:54:40.132	118		428.70
			118	428.70
			118	428.70
15/12/2025	15:52:16.025	39		427.80
			39	427.80
			39	427.80
15/12/2025	15:51:24.423	7		428.25
			7	428.25
			7	428.25
15/12/2025	15:50:17.581	8		427.40
			8	427.40
			8	427.40
15/12/2025	15:47:27.938	1		427.75
			1	427.75
			1	427.75
15/12/2025	15:46:04.138	35		427.85
			35	427.85
			35	427.85
15/12/2025	15:45:48.223	3		427.40
			3	427.40
			3	427.40
15/12/2025	15:45:29.693	5		427.30
			5	427.30
			5	427.30
15/12/2025	15:43:43.210	1		428.40
			1	428.40
			1	428.40
15/12/2025	15:43:36.472	1		428.05
			1	428.05
			1	428.05
15/12/2025	15:42:56.659	4		428.55
			4	428.55
			4	428.55
15/12/2025	15:42:33.608	35		427.90
			35	427.90
			35	427.90
15/12/2025	15:38:28.468	5		428.20
			5	428.20
			5	428.20
15/12/2025	15:37:31.681	25		428.05
			25	428.05
			25	428.05
15/12/2025	15:36:40.478	10		427.40
			10	427.40
			10	427.40
15/12/2025	15:36:21.033	75		427.55
			75	427.55
			75	427.55
15/12/2025	15:36:20.939	500		427.55
			500	427.55
			500	427.55
15/12/2025	15:36:19.485	101		427.15
			101	427.15
			101	427.15
15/12/2025	15:35:28.648	10		427.40
			10	427.40
			10	427.40
15/12/2025	15:34:55.858	1		427.50
			1	427.50
			1	427.50
15/12/2025	15:33:01.115	75		427.00
			75	427.00
			75	427.00
15/12/2025	15:32:10.486	1		426.95
			1	426.95
			1	426.95
15/12/2025	15:31:55.053	10		426.30
			10	426.30
			10	426.30
15/12/2025	15:31:36.489	12		426.25
			12	426.25
			12	426.25
15/12/2025	15:31:27.998	10		426.25
			10	426.25
			10	426.25
15/12/2025	15:30:21.229	1		425.60
			1	425.60
			1	425.60
15/12/2025	15:29:32.787	100		425.60
			100	425.60
			100	425.60
15/12/2025	15:26:56.918	10		425.60
			10	425.60
			10	425.60
15/12/2025	15:25:11.959	2		425.70
			2	425.70
			2	425.70
15/12/2025	15:23:57.731	5		425.70
			5	425.70
			5	425.70
15/12/2025	15:23:14.653	6		425.40
			6	425.40
			6	425.40
15/12/2025	15:22:04.129	100		425.50
			100	425.50
			100	425.50
15/12/2025	15:20:47.010	1		425.40
			1	425.40
			1	425.40
15/12/2025	15:20:45.686	15		425.65
			15	425.65
			15	425.65
15/12/2025	15:19:57.883	25		425.65
			25	425.65
			25	425.65
15/12/2025	15:19:47.831	25		425.70
			25	425.70
			25	425.70
15/12/2025	15:17:07.205	5		425.70
			5	425.70
			5	425.70
15/12/2025	15:17:03.812	25		425.70
			25	425.70
			25	425.70
15/12/2025	15:16:30.140	8		425.90
			8	425.90
			8	425.90
15/12/2025	15:15:20.464	3		425.85
			3	425.85
			3	425.85
15/12/2025	15:12:20.283	3		425.85
			3	425.85
			3	425.85
15/12/2025	15:04:19.394	8		425.55
			8	425.55
			8	425.55
15/12/2025	15:03:51.605	125		425.55
			125	425.55
			125	425.55
15/12/2025	15:01:42.052	1		425.80
			1	425.80
			1	425.80
15/12/2025	15:01:40.365	7		425.80
			7	425.80
			7	425.80
15/12/2025	15:00:29.010	75		425.65
			75	425.65
			75	425.65
15/12/2025	14:59:25.985	5		425.45
			5	425.45
			5	425.45
15/12/2025	14:55:41.080	10		425.60
			10	425.60
			10	425.60
15/12/2025	14:54:22.436	10		425.35
			10	425.35
			10	425.35
15/12/2025	14:52:30.893	17		425.35
			17	425.35
			17	425.35
15/12/2025	14:52:24.033	5		425.55
			5	425.55
			5	425.55
15/12/2025	14:51:11.123	10		425.55
			10	425.55
			10	425.55
15/12/2025	14:49:25.496	75		425.30
			75	425.30
			75	425.30
15/12/2025	14:49:14.907	1		425.30
			1	425.30
			1	425.30
15/12/2025	14:47:15.878	3		425.20
			3	425.20
			3	425.20
15/12/2025	14:42:47.140	25		425.65
			25	425.65
			25	425.65
15/12/2025	14:40:36.613	60		425.30
			60	425.30
			60	425.30
15/12/2025	14:40:32.064	3		425.50
			3	425.50
			3	425.50
15/12/2025	14:37:55.149	7		425.50
			7	425.50
			7	425.50
15/12/2025	14:36:55.841	25		425.60
			25	425.60
			25	425.60
15/12/2025	14:32:07.809	4		425.40
			4	425.40
			4	425.40
15/12/2025	14:31:24.938	8		425.45
			8	425.45
			8	425.45
15/12/2025	14:29:20.902	70		425.80
			70	425.80
			70	425.80
15/12/2025	14:28:43.936	20		425.80
			20	425.80
			20	425.80
15/12/2025	14:26:58.244	10		425.55
			10	425.55
			10	425.55
15/12/2025	14:25:49.180	10		425.80
			10	425.80
			10	425.80
15/12/2025	14:23:56.741	40		425.85
			40	425.85
			40	425.85
15/12/2025	14:21:45.012	14		425.55
			14	425.55
			14	425.55
15/12/2025	14:18:54.748	10		425.75
			10	425.75
			10	425.75
15/12/2025	14:17:13.081	1		426.05
			1	426.05
			1	426.05
15/12/2025	14:15:11.095	3		425.75
			3	425.75
			3	425.75
15/12/2025	14:12:58.814	50		425.55
			50	425.55
			50	425.55
15/12/2025	14:12:06.769	6		425.50
			6	425.50
			1	425.50
			5	425.50
15/12/2025	14:11:31.384	3		425.55
			3	425.55
			3	425.55
15/12/2025	14:09:54.135	3		425.85
			3	425.85
			3	425.85
15/12/2025	14:09:38.743	30		425.55
			30	425.55
			30	425.55
15/12/2025	14:07:48.203	10		425.50
			10	425.50
			10	425.50
15/12/2025	14:00:42.132	16		425.50
			16	425.50
			16	425.50
15/12/2025	13:58:38.760	30		425.85
			30	425.85
			30	425.85
15/12/2025	13:57:36.915	10		425.60
			10	425.60
			10	425.60
15/12/2025	13:56:04.511	2		425.75
			2	425.75
			2	425.75
15/12/2025	13:55:17.628	1		425.60
			1	425.60
			1	425.60
15/12/2025	13:52:59.895	5		425.55
			5	425.55
			5	425.55
15/12/2025	13:50:38.351	5		425.65
			5	425.65
			5	425.65
15/12/2025	13:41:44.649	1		425.45
			1	425.45
			1	425.45
15/12/2025	13:41:08.162	50		425.15
			50	425.15
			50	425.15
15/12/2025	13:40:09.316	11		425.15
			11	425.15
			11	425.15
15/12/2025	13:35:52.091	15		425.70
			15	425.70
			15	425.70
15/12/2025	13:35:30.873	3		425.45
			3	425.45
			3	425.45
15/12/2025	13:35:19.908	30		425.45
			30	425.45
			29	425.45
			1	425.45
15/12/2025	13:34:59.061	100		425.45
			100	425.45
			100	425.45
15/12/2025	13:33:28.160	100		425.75
			100	425.75
			100	425.75
15/12/2025	13:33:26.173	15		425.45
			15	425.45
			15	425.45
15/12/2025	13:27:21.160	10		425.75
			10	425.75
			10	425.75
15/12/2025	13:27:14.295	10		425.75
			10	425.75
			10	425.75
15/12/2025	13:26:09.904	15		425.45
			15	425.45
			15	425.45
15/12/2025	13:25:11.892	1		425.80
			1	425.80
			1	425.80
15/12/2025	13:24:10.251	50		425.80
			50	425.80
			50	425.80
15/12/2025	13:22:16.646	30		425.80
			30	425.80
			30	425.80
15/12/2025	13:20:22.462	130		425.55
			130	425.55
			130	425.55
15/12/2025	13:19:12.836	50		425.50
			50	425.50
			50	425.50
15/12/2025	13:17:59.316	130		425.80
			130	425.80
			130	425.80
15/12/2025	13:17:46.984	130		425.85
			130	425.85
			130	425.85
15/12/2025	13:16:41.485	130		425.85
			130	425.85
			130	425.85
15/12/2025	13:15:16.861	4		425.85
			4	425.85
			4	425.85
15/12/2025	13:14:28.626	67		425.85
			67	425.85
			67	425.85
15/12/2025	13:14:20.484	100		426.10
			100	426.10
			100	426.10
15/12/2025	13:08:29.703	2		425.55
			2	425.55
			2	425.55
15/12/2025	13:05:30.298	1		425.85
			1	425.85
			1	425.85
15/12/2025	13:05:09.731	1		425.90
			1	425.90
			1	425.90
15/12/2025	13:04:14.665	9		426.00
			9	426.00
			4	426.00
			5	426.00
15/12/2025	13:00:03.599	10		426.15
			10	426.15
			10	426.15
15/12/2025	12:59:11.276	5		426.25
			5	426.25
			5	426.25
15/12/2025	12:56:06.230	8		426.25
			8	426.25
			8	426.25
15/12/2025	12:54:33.124	8		426.25
			8	426.25
			8	426.25
15/12/2025	12:54:14.344	82		426.25
			82	426.25
			82	426.25
15/12/2025	12:52:32.990	14		426.20
			14	426.20
			14	426.20
15/12/2025	12:51:02.545	3		426.25
			3	426.25
			3	426.25
15/12/2025	12:50:56.129	12		426.20
			12	426.20
			12	426.20
15/12/2025	12:49:32.121	4		426.20
			4	426.20
			4	426.20
15/12/2025	12:46:39.519	6		426.25
			6	426.25
			6	426.25
15/12/2025	12:46:28.021	35		426.25
			35	426.25
			35	426.25
15/12/2025	12:44:30.141	2		426.10
			2	426.10
			2	426.10
15/12/2025	12:44:16.813	10		426.10
			10	426.10
			10	426.10
15/12/2025	12:43:58.990	21		426.10
			21	426.10
			21	426.10
15/12/2025	12:43:13.534	1		426.25
			1	426.25
			1	426.25
15/12/2025	12:42:11.420	2		426.25
			2	426.25
			2	426.25
15/12/2025	12:40:01.930	6		426.15
			6	426.15
			6	426.15
15/12/2025	12:39:43.255	23		426.25
			23	426.25
			23	426.25
15/12/2025	12:39:37.176	6		426.25
			6	426.25
			6	426.25
15/12/2025	12:35:25.867	5		426.15
			5	426.15
			5	426.15
15/12/2025	12:32:58.420	35		426.25
			35	426.25
			35	426.25
15/12/2025	12:31:14.179	13		426.25
			13	426.25
			13	426.25
15/12/2025	12:30:09.867	20		426.15
			20	426.15
			20	426.15
15/12/2025	12:28:12.124	45		426.25
			45	426.25
			45	426.25
15/12/2025	12:27:46.254	14		426.25
			14	426.25
			14	426.25
15/12/2025	12:26:39.442	2		426.25
			2	426.25
			2	426.25
15/12/2025	12:24:25.820	9		426.10
			9	426.10
			9	426.10
15/12/2025	12:17:22.981	10		426.25
			10	426.25
			10	426.25
15/12/2025	12:14:51.718	3		426.25
			3	426.25
			3	426.25
15/12/2025	12:13:50.618	5		426.25
			5	426.25
			5	426.25
15/12/2025	12:13:35.943	5		426.25
			5	426.25
			5	426.25
15/12/2025	12:12:32.272	20		426.20
			20	426.20
			20	426.20
15/12/2025	12:12:02.092	10		426.10
			10	426.10
			10	426.10

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice