Tradegate Exchange

Berkshire Hathaway Inc.

367

344

426.00

Date	Time	Volume	Order Volume	Price
16/12/2025	21:59:08.230	3		426.00
			3	426.00
			3	426.00
16/12/2025	21:57:01.908	1		426.20
			1	426.20
			1	426.20
16/12/2025	21:56:34.207	10		426.75
			10	426.75
			10	426.75
16/12/2025	21:50:35.284	45		426.55
			45	426.55
			45	426.55
16/12/2025	21:49:13.647	9		426.55
			9	426.55
			9	426.55
16/12/2025	21:47:08.303	2		426.80
			2	426.80
			2	426.80
16/12/2025	21:40:52.916	12		426.70
			12	426.70
			12	426.70
16/12/2025	21:30:55.555	2		427.00
			2	427.00
			2	427.00
16/12/2025	21:28:42.666	4		427.00
			4	427.00
			4	427.00
16/12/2025	21:22:35.810	1		426.90
			1	426.90
			1	426.90
16/12/2025	21:21:20.778	60		426.90
			60	426.90
			60	426.90
16/12/2025	21:14:58.493	1		426.70
			1	426.70
			1	426.70
16/12/2025	21:09:41.951	5		426.80
			5	426.80
			5	426.80
16/12/2025	21:09:34.229	3		426.10
			3	426.10
			3	426.10
16/12/2025	21:09:19.222	1		426.65
			1	426.65
			1	426.65
16/12/2025	21:05:29.597	10		426.75
			10	426.75
			10	426.75
16/12/2025	21:04:23.844	9		426.05
			9	426.05
			9	426.05
16/12/2025	21:02:27.319	12		426.05
			12	426.05
			12	426.05
16/12/2025	20:57:15.128	8		426.05
			8	426.05
			8	426.05
16/12/2025	20:56:46.126	12		426.05
			12	426.05
			12	426.05
16/12/2025	20:31:54.212	25		425.45
			25	425.45
			25	425.45
16/12/2025	20:27:12.963	1		425.50
			1	425.50
			1	425.50
16/12/2025	20:16:31.976	12		425.25
			12	425.25
			12	425.25
16/12/2025	20:13:25.569	7		426.15
			7	426.15
			7	426.15
16/12/2025	20:12:12.086	42		426.10
			42	426.10
			42	426.10
16/12/2025	20:07:05.918	14		426.00
			14	426.00
			14	426.00
16/12/2025	19:55:47.492	50		425.85
			50	425.85
			50	425.85
16/12/2025	19:49:35.532	10		426.40
			10	426.40
			10	426.40
16/12/2025	19:41:08.306	255		425.25
			255	425.25
			255	425.25
16/12/2025	19:36:01.047	5		426.10
			5	426.10
			5	426.10
16/12/2025	19:30:05.208	5		426.30
			5	426.30
			5	426.30
16/12/2025	19:27:52.801	143		425.60
			143	425.60
			143	425.60
16/12/2025	19:21:44.280	125		426.30
			125	426.30
			125	426.30
16/12/2025	19:21:35.856	3		425.50
			3	425.50
			3	425.50
16/12/2025	19:19:54.634	12		425.55
			12	425.55
			12	425.55
16/12/2025	19:17:19.723	30		425.55
			30	425.55
			30	425.55
16/12/2025	19:17:19.049	36		426.25
			36	426.25
			36	426.25
16/12/2025	19:11:51.924	17		425.50
			17	425.50
			17	425.50
16/12/2025	19:05:26.497	5		425.25
			5	425.25
			5	425.25
16/12/2025	19:04:00.265	17		425.25
			17	425.25
			17	425.25
16/12/2025	18:59:25.192	25		425.35
			25	425.35
			25	425.35
16/12/2025	18:52:13.821	30		426.00
			30	426.00
			30	426.00
16/12/2025	18:43:36.648	1		426.65
			1	426.65
			1	426.65
16/12/2025	18:41:28.498	11		426.60
			11	426.60
			11	426.60
16/12/2025	18:33:48.665	4		426.25
			4	426.25
			4	426.25
16/12/2025	18:28:03.425	80		426.45
			80	426.45
			80	426.45
16/12/2025	18:19:29.566	2		426.80
			2	426.80
			2	426.80
16/12/2025	18:06:18.914	5		426.30
			5	426.30
			5	426.30
16/12/2025	18:04:43.586	20		425.05
			20	425.05
			20	425.05
16/12/2025	17:49:35.921	2		426.05
			2	426.05
			2	426.05
16/12/2025	17:48:00.622	1		425.95
			1	425.95
			1	425.95
16/12/2025	17:46:23.452	10		425.40
			10	425.40
			10	425.40
16/12/2025	17:44:15.201	1		425.50
			1	425.50
			1	425.50
16/12/2025	17:42:18.005	60		426.25
			60	426.25
			60	426.25
16/12/2025	17:40:45.897	1		426.25
			1	426.25
			1	426.25
16/12/2025	17:39:45.706	1		426.10
			1	426.10
			1	426.10
16/12/2025	17:39:20.569	4		425.35
			4	425.35
			4	425.35
16/12/2025	17:37:52.040	5		425.10
			5	425.10
			5	425.10
16/12/2025	17:31:58.382	1		425.85
			1	425.85
			1	425.85
16/12/2025	17:30:01.041	3		425.45
			3	425.45
			3	425.45
16/12/2025	17:29:38.306	1		425.85
			1	425.85
			1	425.85
16/12/2025	17:28:48.088	1		426.00
			1	426.00
			1	426.00
16/12/2025	17:28:45.069	5		425.60
			5	425.60
			5	425.60
16/12/2025	17:28:22.928	1		425.95
			1	425.95
			1	425.95
16/12/2025	17:28:17.233	8		425.95
			8	425.95
			8	425.95
16/12/2025	17:25:03.741	20		425.80
			20	425.80
			20	425.80
16/12/2025	17:24:11.552	29		426.00
			29	426.00
			29	426.00
16/12/2025	17:19:44.903	25		426.20
			25	426.20
			25	426.20
16/12/2025	17:19:02.179	1		426.70
			1	426.70
			1	426.70
16/12/2025	17:14:33.094	23		426.25
			23	426.25
			23	426.25
16/12/2025	17:13:04.308	50		426.70
			50	426.70
			50	426.70
16/12/2025	17:08:02.288	9		426.75
			9	426.75
			9	426.75
16/12/2025	17:05:42.734	55		426.55
			55	426.55
			55	426.55
16/12/2025	16:53:38.673	10		426.95
			10	426.95
			10	426.95
16/12/2025	16:52:31.245	1		426.65
			1	426.65
			1	426.65
16/12/2025	16:52:28.973	300		426.65
			300	426.65
			300	426.65
16/12/2025	16:51:48.566	1		426.70
			1	426.70
			1	426.70
16/12/2025	16:45:35.350	13		426.90
			13	426.90
			13	426.90
16/12/2025	16:43:36.336	6		426.80
			6	426.80
			6	426.80
16/12/2025	16:42:57.711	2		427.25
			2	427.25
			2	427.25
16/12/2025	16:42:10.290	70		426.55
			70	426.55
			70	426.55
16/12/2025	16:40:27.867	18		426.70
			18	426.70
			18	426.70
16/12/2025	16:40:22.046	6		426.65
			6	426.65
			6	426.65
16/12/2025	16:39:09.499	12		426.05
			12	426.05
			12	426.05
16/12/2025	16:34:54.100	1		426.80
			1	426.80
			1	426.80
16/12/2025	16:30:42.065	3		426.70
			3	426.70
			3	426.70
16/12/2025	16:30:19.284	3		426.75
			3	426.75
			3	426.75
16/12/2025	16:30:04.447	20		427.10
			20	427.10
			20	427.10
16/12/2025	16:29:54.580	3		426.75
			3	426.75
			3	426.75
16/12/2025	16:27:53.897	40		426.70
			40	426.70
			40	426.70
16/12/2025	16:26:21.917	25		426.70
			25	426.70
			25	426.70
16/12/2025	16:25:37.612	6		426.70
			6	426.70
			6	426.70
16/12/2025	16:22:55.538	6		426.50
			6	426.50
			6	426.50
16/12/2025	16:22:27.270	25		425.95
			25	425.95
			25	425.95
16/12/2025	16:22:19.859	25		425.95
			25	425.95
			25	425.95
16/12/2025	16:21:48.750	25		425.95
			25	425.95
			25	425.95
16/12/2025	16:21:38.077	120		425.95
			120	425.95
			120	425.95
16/12/2025	16:21:06.025	5		426.60
			5	426.60
			5	426.60
16/12/2025	16:20:09.113	8		426.40
			8	426.40
			8	426.40
16/12/2025	16:16:34.434	57		425.95
			57	425.95
			57	425.95
16/12/2025	16:13:34.526	47		425.30
			47	425.30
			47	425.30
16/12/2025	16:13:25.078	5		425.80
			5	425.80
			5	425.80
16/12/2025	16:13:04.833	6		425.95
			6	425.95
			6	425.95
16/12/2025	16:07:53.062	1		426.00
			1	426.00
			1	426.00
16/12/2025	16:06:28.721	15		425.20
			15	425.20
			15	425.20
16/12/2025	16:05:52.093	30		425.60
			30	425.60
			30	425.60
16/12/2025	16:05:11.739	6		425.65
			6	425.65
			6	425.65
16/12/2025	16:02:22.702	30		427.00
			30	427.00
			30	427.00
16/12/2025	16:02:20.285	10		427.05
			10	427.05
			10	427.05
16/12/2025	16:00:19.212	13		427.60
			13	427.60
			13	427.60
16/12/2025	15:55:03.338	10		427.65
			10	427.65
			10	427.65
16/12/2025	15:48:09.385	5		428.00
			5	428.00
			5	428.00
16/12/2025	15:46:24.438	26		428.35
			26	428.35
			26	428.35
16/12/2025	15:45:32.119	1		428.85
			1	428.85
			1	428.85
16/12/2025	15:45:00.917	12		428.85
			12	428.85
			12	428.85
16/12/2025	15:44:46.580	4		428.50
			4	428.50
			4	428.50
16/12/2025	15:43:41.559	50		428.75
			50	428.75
			50	428.75
16/12/2025	15:43:39.694	99		428.75
			99	428.75
			99	428.75
16/12/2025	15:43:02.988	7		429.50
			7	429.50
			7	429.50
16/12/2025	15:41:18.357	27		428.95
			27	428.95
			27	428.95
16/12/2025	15:40:28.615	22		429.00
			12	429.00
			22	429.00
			10	429.00
16/12/2025	15:37:43.857	185		429.55
			185	429.55
			185	429.55
16/12/2025	15:36:24.132	1		430.20
			1	430.20
			1	430.20
16/12/2025	15:36:08.447	5		429.75
			5	429.75
			5	429.75
16/12/2025	15:35:47.505	30		429.75
			30	429.75
			30	429.75
16/12/2025	15:33:17.821	83		430.20
			83	430.20
			83	430.20
16/12/2025	15:32:29.823	1		430.95
			1	430.95
			1	430.95
16/12/2025	15:32:20.655	1		430.75
			1	430.75
			1	430.75
16/12/2025	15:31:33.754	67		430.95
			67	430.95
			67	430.95
16/12/2025	15:31:19.719	10		430.25
			10	430.25
			10	430.25
16/12/2025	15:30:51.054	193		430.95
			193	430.95
			193	430.95
16/12/2025	15:30:13.139	22		429.70
			22	429.70
			22	429.70
16/12/2025	15:29:02.855	24		429.50
			24	429.50
			24	429.50
16/12/2025	15:23:14.939	23		429.75
			23	429.75
			23	429.75
16/12/2025	15:20:36.408	9		429.90
			9	429.90
			9	429.90
16/12/2025	15:13:43.307	23		429.65
			23	429.65
			23	429.65
16/12/2025	15:12:26.474	1		429.60
			1	429.60
			1	429.60
16/12/2025	15:04:21.605	7		429.70
			7	429.70
			7	429.70
16/12/2025	15:00:44.549	25		429.80
			25	429.80
			25	429.80
16/12/2025	14:59:00.375	22		429.85
			22	429.85
			22	429.85
16/12/2025	14:56:53.924	20		429.85
			20	429.85
			20	429.85
16/12/2025	14:55:16.022	1		430.15
			1	430.15
			1	430.15
16/12/2025	14:54:12.015	1		430.25
			1	430.25
			1	430.25
16/12/2025	14:50:27.020	2		430.30
			2	430.30
			2	430.30
16/12/2025	14:48:53.549	150		430.30
			150	430.30
			150	430.30
16/12/2025	14:48:08.011	40		430.45
			40	430.45
			40	430.45
16/12/2025	14:45:24.474	6		430.00
			6	430.00
			6	430.00
16/12/2025	14:40:58.133	13		429.55
			13	429.55
			13	429.55
16/12/2025	14:39:36.998	2		429.90
			2	429.90
			2	429.90
16/12/2025	14:38:26.335	11		429.45
			11	429.45
			11	429.45
16/12/2025	14:34:27.967	18		429.90
			18	429.90
			18	429.90
16/12/2025	14:33:22.232	30		429.60
			30	429.60
			30	429.60
16/12/2025	14:32:23.771	14		429.45
			14	429.45
			14	429.45
16/12/2025	14:30:18.448	110		429.55
			110	429.55
			110	429.55
16/12/2025	14:30:08.123	50		430.05
			50	430.05
			40	430.05
			10	430.05
16/12/2025	14:29:59.271	12		429.00
			12	429.00
			12	429.00
16/12/2025	14:27:46.185	4		429.85
			4	429.85
			4	429.85
16/12/2025	14:15:55.676	150		429.45
			150	429.45
			150	429.45
16/12/2025	14:15:12.167	40		429.50
			40	429.50
			40	429.50
16/12/2025	14:15:11.663	42		429.50
			42	429.50
			42	429.50
16/12/2025	14:13:08.546	20		429.65
			20	429.65
			20	429.65
16/12/2025	14:11:58.658	345		429.35
			345	429.35
			345	429.35
16/12/2025	14:11:45.581	100		429.60
			100	429.60
			100	429.60
16/12/2025	14:09:41.692	19		429.60
			19	429.60
			19	429.60
16/12/2025	14:05:08.686	10		429.70
			10	429.70
			10	429.70
16/12/2025	14:05:07.277	11		429.70
			11	429.70
			11	429.70
16/12/2025	14:05:06.673	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:06.083	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:05.564	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:05.060	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:04.556	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:04.052	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:03.346	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:02.741	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:02.140	1		429.70
			1	429.70
			1	429.70
16/12/2025	14:05:01.084	15		429.70
			15	429.70
			15	429.70
16/12/2025	14:04:00.304	3		429.60
			3	429.60
			3	429.60
16/12/2025	14:03:49.486	2		429.60
			2	429.60
			2	429.60
16/12/2025	14:02:19.612	24		429.95
			24	429.95
			24	429.95
16/12/2025	13:59:05.616	1		429.70
			1	429.70
			1	429.70
16/12/2025	13:53:38.117	1		430.05
			1	430.05
			1	430.05
16/12/2025	13:53:37.877	5		430.05
			5	430.05
			5	430.05
16/12/2025	13:48:14.045	7		429.90
			7	429.90
			7	429.90
16/12/2025	13:47:16.476	23		430.10
			23	430.10
			23	430.10
16/12/2025	13:46:41.412	16		429.90
			16	429.90
			16	429.90
16/12/2025	13:45:43.552	23		430.05
			23	430.05
			23	430.05
16/12/2025	13:44:59.355	3		430.05
			3	430.05
			3	430.05
16/12/2025	13:44:06.810	3		430.05
			3	430.05
			3	430.05
16/12/2025	13:43:54.875	35		429.75
			35	429.75
			35	429.75
16/12/2025	13:37:49.035	4		430.10
			4	430.10
			4	430.10
16/12/2025	13:37:35.082	3		430.10
			3	430.10
			3	430.10
16/12/2025	13:32:52.088	14		429.80
			14	429.80
			14	429.80
16/12/2025	13:24:27.479	11		429.80
			11	429.80
			11	429.80
16/12/2025	13:23:34.067	50		429.80
			50	429.80
			50	429.80
16/12/2025	13:23:28.641	2		429.80
			2	429.80
			2	429.80
16/12/2025	13:15:46.079	3		429.85
			3	429.85
			3	429.85
16/12/2025	13:11:35.040	15		430.15
			15	430.15
			15	430.15
16/12/2025	13:11:14.348	24		430.15
			24	430.15
			24	430.15
16/12/2025	13:09:26.167	23		429.85
			23	429.85
			23	429.85
16/12/2025	13:09:13.368	15		429.85
			15	429.85
			15	429.85
16/12/2025	13:07:56.515	10		430.20
			10	430.20
			10	430.20
16/12/2025	13:06:18.519	4		430.20
			4	430.20
			4	430.20
16/12/2025	13:05:46.455	25		430.20
			25	430.20
			25	430.20
16/12/2025	13:05:40.593	16		430.20
			16	430.20
			16	430.20
16/12/2025	13:01:49.681	100		429.85
			100	429.85
			100	429.85
16/12/2025	13:01:06.295	20		430.15
			20	430.15
			20	430.15
16/12/2025	13:00:01.467	30		430.15
			30	430.15
			30	430.15
16/12/2025	12:59:19.540	5		430.20
			5	430.20
			5	430.20
16/12/2025	12:56:46.111	4		430.15
			4	430.15
			4	430.15
16/12/2025	12:49:13.619	26		430.20
			26	430.20
			26	430.20
16/12/2025	12:48:16.642	150		430.15
			150	430.15
			150	430.15
16/12/2025	12:40:02.456	1		430.10
			1	430.10
			1	430.10
16/12/2025	12:36:51.187	1		429.90
			1	429.90
			1	429.90
16/12/2025	12:36:48.673	1		429.90
			1	429.90
			1	429.90
16/12/2025	12:27:24.405	4		429.95
			4	429.95
			4	429.95
16/12/2025	12:22:33.576	400		430.00
			400	430.00
			400	430.00
16/12/2025	12:22:12.235	100		429.80
			100	429.80
			100	429.80
16/12/2025	12:21:01.546	2		429.85
			2	429.85
			2	429.85
16/12/2025	12:20:22.926	8		429.85
			8	429.85
			8	429.85
16/12/2025	12:17:55.106	8		429.70
			8	429.70
			8	429.70
16/12/2025	12:16:41.299	11		429.80
			11	429.80
			11	429.80
16/12/2025	12:14:25.803	5		429.85
			5	429.85
			5	429.85
16/12/2025	12:13:47.789	1		429.85
			1	429.85
			1	429.85
16/12/2025	12:13:10.882	17		429.70
			17	429.70
			17	429.70
16/12/2025	12:12:34.167	30		429.70
			30	429.70
			30	429.70
16/12/2025	12:09:54.787	15		429.80
			15	429.80
			15	429.80
16/12/2025	12:07:54.439	4		429.60
			4	429.60
			4	429.60
16/12/2025	12:07:09.240	23		429.80
			23	429.80
			23	429.80
16/12/2025	12:04:43.572	15		429.65
			15	429.65
			15	429.65
16/12/2025	12:04:30.755	10		429.60
			10	429.60
			10	429.60
16/12/2025	12:03:49.934	100		429.70
			100	429.70
			100	429.70
16/12/2025	12:03:44.667	100		429.70
			100	429.70
			100	429.70
16/12/2025	12:02:54.471	1		429.50
			1	429.50
			1	429.50
16/12/2025	11:57:55.890	24		429.50
			24	429.50
			24	429.50
16/12/2025	11:53:09.943	1		429.75
			1	429.75
			1	429.75
16/12/2025	11:52:30.699	3		429.60
			3	429.60
			3	429.60
16/12/2025	11:52:25.792	6		429.75
			6	429.75
			6	429.75
16/12/2025	11:50:56.302	5		429.35
			5	429.35
			5	429.35
16/12/2025	11:46:38.984	100		429.75
			100	429.75
			100	429.75
16/12/2025	11:45:33.521	1		429.60
			1	429.60
			1	429.60
16/12/2025	11:43:29.168	13		429.90
			13	429.90
			13	429.90
16/12/2025	11:43:28.848	8		429.60
			8	429.60
			8	429.60
16/12/2025	11:41:10.325	8		429.90
			8	429.90
			8	429.90
16/12/2025	11:35:07.129	25		430.30
			25	430.30
			25	430.30
16/12/2025	11:33:43.344	15		429.85
			15	429.85
			15	429.85
16/12/2025	11:32:35.629	10		429.80
			10	429.80
			10	429.80
16/12/2025	11:31:59.631	1		429.80
			1	429.80
			1	429.80
16/12/2025	11:29:14.384	40		430.10
			40	430.10
			40	430.10
16/12/2025	11:26:26.910	3		430.00
			3	430.00
			3	430.00
16/12/2025	11:23:18.028	65		429.85
			65	429.85
			65	429.85
16/12/2025	11:22:45.593	1		430.15
			1	430.15
			1	430.15
16/12/2025	11:19:46.715	10		429.80
			10	429.80
			10	429.80
16/12/2025	11:18:05.663	20		429.80
			20	429.80
			20	429.80
16/12/2025	11:13:44.545	5		429.80
			5	429.80
			5	429.80
16/12/2025	11:12:39.397	3		430.05
			3	430.05
			3	430.05
16/12/2025	11:09:32.020	25		429.50
			25	429.50
			25	429.50
16/12/2025	11:08:05.239	1		429.95
			1	429.95
			1	429.95
16/12/2025	11:07:11.086	70		429.45
			70	429.45
			70	429.45
16/12/2025	11:04:24.225	1		429.50
			1	429.50
			1	429.50
16/12/2025	11:01:17.945	100		429.85
			100	429.85
			100	429.85
16/12/2025	10:58:20.854	6		429.45
			6	429.45
			6	429.45
16/12/2025	10:56:45.014	6		429.55
			6	429.55
			6	429.55
16/12/2025	10:56:44.652	15		429.95
			15	429.95
			15	429.95
16/12/2025	10:54:38.496	1		429.45
			1	429.45
			1	429.45
16/12/2025	10:52:18.246	65		429.40
			65	429.40
			65	429.40
16/12/2025	10:52:17.534	100		429.40
			100	429.40
			100	429.40
16/12/2025	10:51:52.381	100		429.45
			100	429.45
			100	429.45
16/12/2025	10:45:19.559	10		430.20
			10	430.20
			10	430.20
16/12/2025	10:41:20.847	150		430.10
			150	430.10
			150	430.10
16/12/2025	10:37:01.067	3		429.85
			3	429.85
			3	429.85
16/12/2025	10:36:37.323	3		430.30
			3	430.30
			3	430.30
16/12/2025	10:34:58.441	20		430.30
			20	430.30
			20	430.30
16/12/2025	10:30:56.309	12		430.45
			12	430.45
			12	430.45
16/12/2025	10:30:44.658	1		429.95
			1	429.95
			1	429.95
16/12/2025	10:29:02.667	37		429.95
			37	429.95
			37	429.95
16/12/2025	10:27:43.016	1		430.45
			1	430.45
			1	430.45
16/12/2025	10:24:21.341	25		430.05
			25	430.05
			25	430.05
16/12/2025	10:21:52.199	15		430.05
			15	430.05
			15	430.05
16/12/2025	10:19:50.332	114		430.25
			114	430.25
			114	430.25
16/12/2025	10:19:49.610	150		430.25
			150	430.25
			150	430.25
16/12/2025	10:19:39.248	161		430.35
			161	430.35
			150	430.35
			11	430.35
16/12/2025	10:18:14.121	20		430.30
			20	430.30
			20	430.30
16/12/2025	10:17:59.883	30		430.30
			30	430.30
			30	430.30
16/12/2025	10:13:15.830	100		430.30
			100	430.30
			100	430.30
16/12/2025	10:10:47.265	5		430.75
			5	430.75
			5	430.75
16/12/2025	10:05:20.504	1		430.40
			1	430.40
			1	430.40
16/12/2025	10:05:10.125	10		430.10
			10	430.10
			10	430.10
16/12/2025	10:01:03.370	8		429.75
			8	429.75
			8	429.75
16/12/2025	10:00:59.359	28		430.20
			28	430.20
			8	430.20
			20	430.20
16/12/2025	10:00:03.641	20		429.90
			20	429.90
			20	429.90
16/12/2025	09:59:46.898	100		429.65
			100	429.65
			100	429.65
16/12/2025	09:59:42.667	20		429.90
			20	429.90
			20	429.90
16/12/2025	09:59:30.758	15		429.65
			15	429.65
			15	429.65
16/12/2025	09:55:51.554	11		429.95
			11	429.95
			11	429.95
16/12/2025	09:51:02.783	5		429.65
			5	429.65
			5	429.65
16/12/2025	09:49:05.980	5		429.65
			5	429.65
			5	429.65
16/12/2025	09:48:12.575	1		429.65
			1	429.65
			1	429.65
16/12/2025	09:43:58.841	7		429.65
			7	429.65
			7	429.65
16/12/2025	09:41:08.934	11		429.65
			11	429.65
			11	429.65
16/12/2025	09:33:56.225	2		430.05
			2	430.05
			2	430.05
16/12/2025	09:30:08.943	5		430.10
			5	430.10
			5	430.10
16/12/2025	09:23:00.506	3		429.65
			3	429.65
			3	429.65
16/12/2025	09:21:52.792	20		430.25
			20	430.25
			20	430.25
16/12/2025	09:21:00.687	2		430.00
			2	430.00
			2	430.00
16/12/2025	09:20:18.570	12		430.00
			12	430.00
			12	430.00
16/12/2025	09:18:31.604	1		430.00
			1	430.00
			1	430.00
16/12/2025	09:14:32.295	4		429.60
			4	429.60
			4	429.60
16/12/2025	09:14:04.896	10		429.85
			10	429.85
			10	429.85
16/12/2025	09:13:36.910	4		429.60
			4	429.60
			4	429.60
16/12/2025	09:13:20.432	3		430.20
			3	430.20
			3	430.20
16/12/2025	09:11:36.384	23		429.65
			23	429.65
			23	429.65
16/12/2025	09:10:26.886	72		429.60
			62	429.60
			72	429.60
			10	429.60
16/12/2025	09:07:07.584	5		429.75
			5	429.75
			5	429.75
16/12/2025	09:05:39.638	1		430.25
			1	430.25
			1	430.25
16/12/2025	09:05:04.944	120		430.50
			120	430.50
			70	430.50
			50	430.50
16/12/2025	09:04:56.918	100		430.45
			100	430.45
			100	430.45
16/12/2025	08:50:32.483	3		430.75
			3	430.75
			3	430.75
16/12/2025	08:50:12.479	12		430.05
			12	430.05
			12	430.05
16/12/2025	08:47:07.933	20		430.00
			10	430.00
			20	430.00
			10	430.00
16/12/2025	08:47:02.304	20		430.05
			20	430.05
			20	430.05
16/12/2025	08:47:00.876	20		430.05
			20	430.05
			20	430.05
16/12/2025	08:46:26.599	7		430.75
			7	430.75
			7	430.75
16/12/2025	08:42:46.303	1		430.85
			1	430.85
			1	430.85
16/12/2025	08:42:31.351	10		430.15
			10	430.15
			10	430.15
16/12/2025	08:42:10.730	1		430.85
			1	430.85
			1	430.85
16/12/2025	08:39:29.956	5		430.85
			5	430.85
			5	430.85
16/12/2025	08:35:24.564	30		430.85
			30	430.85
			30	430.85
16/12/2025	08:33:15.013	1		430.85
			1	430.85
			1	430.85
16/12/2025	08:32:31.026	3		430.05
			3	430.05
			3	430.05
16/12/2025	08:31:58.524	1		430.85
			1	430.85
			1	430.85
16/12/2025	08:20:38.096	1		430.05
			1	430.05
			1	430.05

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: 1 494.00
Ask: 1 500.50
Volume: 76 312
-2.58%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice