Tradegate Exchange

Berkshire Hathaway Inc.

379

328

383.95

Date	Time	Volume	Order Volume	Price
17/05/2024	21:57:04.837	9		383.95
			9	383.95
			9	383.95
17/05/2024	21:55:31.918	4		384.00
			4	384.00
			2	384.00
			2	384.00
17/05/2024	21:55:31.724	5		384.00
			5	384.00
			4	384.00
			1	384.00
17/05/2024	21:55:19.178	53		383.20
			53	383.20
			53	383.20
17/05/2024	21:52:35.189	13		383.55
			13	383.55
			13	383.55
17/05/2024	21:51:16.160	180		383.00
			30	383.00
			56	383.00
			39	383.00
			55	383.00
			180	383.00
17/05/2024	21:45:18.737	5		382.95
			4	382.95
			5	382.95
			1	382.95
17/05/2024	21:38:12.971	5		383.15
			5	383.15
			5	383.15
17/05/2024	21:38:12.801	9		383.15
			9	383.15
			9	383.15
17/05/2024	21:18:55.037	1		382.95
			1	382.95
			1	382.95
17/05/2024	21:15:37.349	7		382.95
			7	382.95
			7	382.95
17/05/2024	21:13:38.668	10		382.95
			10	382.95
			10	382.95
17/05/2024	21:13:06.362	2		382.95
			2	382.95
			2	382.95
17/05/2024	21:08:28.314	10		382.95
			10	382.95
			10	382.95
17/05/2024	21:06:08.862	200		382.55
			200	382.55
			200	382.55
17/05/2024	21:04:57.900	8		382.95
			8	382.95
			8	382.95
17/05/2024	21:02:43.060	15		382.55
			15	382.55
			15	382.55
17/05/2024	20:58:46.579	1		382.55
			1	382.55
			1	382.55
17/05/2024	20:56:00.353	2		382.95
			2	382.95
			2	382.95
17/05/2024	20:49:40.246	10		382.55
			10	382.55
			10	382.55
17/05/2024	20:46:10.951	3		382.85
			3	382.85
			3	382.85
17/05/2024	20:37:12.939	8		382.95
			8	382.95
			8	382.95
17/05/2024	20:20:02.422	10		382.85
			10	382.85
			10	382.85
17/05/2024	20:11:07.407	70		382.95
			10	382.95
			60	382.95
			70	382.95
17/05/2024	20:03:42.991	10		382.45
			10	382.45
			10	382.45
17/05/2024	19:58:56.149	4		382.30
			4	382.30
			4	382.30
17/05/2024	19:57:15.025	10		382.20
			10	382.20
			10	382.20
17/05/2024	19:49:48.620	8		382.05
			8	382.05
			8	382.05
17/05/2024	19:48:41.938	4		382.10
			4	382.10
			4	382.10
17/05/2024	19:34:46.741	4		382.00
			4	382.00
			4	382.00
17/05/2024	19:10:42.999	5		382.50
			5	382.50
			5	382.50
17/05/2024	19:09:07.588	30		382.35
			30	382.35
			30	382.35
17/05/2024	19:04:39.016	4		381.75
			4	381.75
			4	381.75
17/05/2024	19:03:49.818	1		382.40
			1	382.40
			1	382.40
17/05/2024	19:01:09.849	1		382.50
			1	382.50
			1	382.50
17/05/2024	19:00:31.066	1		382.50
			1	382.50
			1	382.50
17/05/2024	18:59:43.070	5		381.75
			5	381.75
			5	381.75
17/05/2024	18:52:45.970	1		381.70
			1	381.70
			1	381.70
17/05/2024	18:51:53.291	5		382.30
			5	382.30
			5	382.30
17/05/2024	18:48:22.441	7		382.30
			7	382.30
			7	382.30
17/05/2024	18:43:48.860	7		382.10
			7	382.10
			7	382.10
17/05/2024	18:27:11.371	35		381.20
			35	381.20
			35	381.20
17/05/2024	18:25:57.501	1		381.20
			1	381.20
			1	381.20
17/05/2024	18:17:29.058	4		381.30
			4	381.30
			4	381.30
17/05/2024	18:12:11.581	10		381.95
			10	381.95
			10	381.95
17/05/2024	18:09:12.247	10		381.35
			10	381.35
			10	381.35
17/05/2024	18:07:21.136	3		381.95
			3	381.95
			3	381.95
17/05/2024	18:03:46.220	10		381.95
			10	381.95
			10	381.95
17/05/2024	18:03:39.262	5		381.95
			5	381.95
			5	381.95
17/05/2024	17:59:42.357	38		382.00
			38	382.00
			26	382.00
			12	382.00
17/05/2024	17:53:51.100	6		382.25
			6	382.25
			6	382.25
17/05/2024	17:53:14.038	1		382.20
			1	382.20
			1	382.20
17/05/2024	17:50:49.050	5		381.60
			5	381.60
			5	381.60
17/05/2024	17:41:19.930	3		382.15
			3	382.15
			3	382.15
17/05/2024	17:39:46.982	150		382.15
			150	382.15
			150	382.15
17/05/2024	17:36:29.372	10		381.50
			10	381.50
			10	381.50
17/05/2024	17:34:01.666	3		382.05
			3	382.05
			3	382.05
17/05/2024	17:27:56.180	20		381.65
			20	381.65
			20	381.65
17/05/2024	17:22:13.824	20		381.75
			20	381.75
			20	381.75
17/05/2024	17:19:48.868	3		381.75
			3	381.75
			3	381.75
17/05/2024	17:19:20.089	10		381.80
			10	381.80
			10	381.80
17/05/2024	17:18:07.294	8		381.85
			8	381.85
			8	381.85
17/05/2024	17:17:56.186	25		381.85
			25	381.85
			25	381.85
17/05/2024	17:11:58.249	6		381.60
			6	381.60
			6	381.60
17/05/2024	17:11:34.501	3		381.35
			3	381.35
			3	381.35
17/05/2024	17:09:12.378	1		381.45
			1	381.45
			1	381.45
17/05/2024	17:08:14.272	7		381.45
			7	381.45
			7	381.45
17/05/2024	17:04:29.362	300		381.55
			300	381.55
			300	381.55
17/05/2024	17:04:28.163	36		381.55
			36	381.55
			36	381.55
17/05/2024	17:03:04.862	82		381.20
			82	381.20
			82	381.20
17/05/2024	17:01:36.541	10		381.65
			10	381.65
			10	381.65
17/05/2024	17:01:29.183	5		381.65
			5	381.65
			5	381.65
17/05/2024	17:00:02.673	5		381.55
			5	381.55
			5	381.55
17/05/2024	16:58:24.217	150		381.60
			150	381.60
			150	381.60
17/05/2024	16:54:48.915	7		381.70
			7	381.70
			7	381.70
17/05/2024	16:54:16.170	15		381.35
			15	381.35
			15	381.35
17/05/2024	16:52:25.928	3		381.55
			3	381.55
			3	381.55
17/05/2024	16:51:55.610	44		381.90
			44	381.90
			44	381.90
17/05/2024	16:51:01.558	5		381.90
			5	381.90
			5	381.90
17/05/2024	16:50:12.418	400		381.95
			400	381.95
			400	381.95
17/05/2024	16:47:52.967	7		382.00
			7	382.00
			7	382.00
17/05/2024	16:47:46.094	12		381.95
			12	381.95
			12	381.95
17/05/2024	16:47:25.487	41		381.70
			11	381.70
			30	381.70
			41	381.70
17/05/2024	16:46:03.398	13		382.05
			13	382.05
			13	382.05
17/05/2024	16:44:34.617	13		382.25
			13	382.25
			13	382.25
17/05/2024	16:39:07.445	15		382.25
			15	382.25
			15	382.25
17/05/2024	16:36:59.785	75		381.90
			75	381.90
			75	381.90
17/05/2024	16:36:21.205	13		382.25
			13	382.25
			13	382.25
17/05/2024	16:35:14.563	15		382.25
			15	382.25
			15	382.25
17/05/2024	16:35:05.476	32		382.25
			32	382.25
			32	382.25
17/05/2024	16:34:23.690	15		381.95
			15	381.95
			15	381.95
17/05/2024	16:31:25.103	99		382.25
			99	382.25
			99	382.25
17/05/2024	16:30:36.457	3		382.25
			3	382.25
			3	382.25
17/05/2024	16:29:44.724	20		382.15
			20	382.15
			20	382.15
17/05/2024	16:26:25.793	40		382.40
			40	382.40
			40	382.40
17/05/2024	16:25:17.429	25		382.25
			25	382.25
			25	382.25
17/05/2024	16:22:28.922	1		382.10
			1	382.10
			1	382.10
17/05/2024	16:19:48.425	66		381.50
			66	381.50
			66	381.50
17/05/2024	16:12:46.790	4		381.90
			4	381.90
			4	381.90
17/05/2024	16:09:56.592	13		382.05
			13	382.05
			13	382.05
17/05/2024	16:08:51.122	25		381.95
			25	381.95
			25	381.95
17/05/2024	16:08:40.837	10		381.95
			10	381.95
			10	381.95
17/05/2024	16:04:58.683	100		382.00
			100	382.00
			100	382.00
17/05/2024	16:00:45.336	10		382.55
			10	382.55
			10	382.55
17/05/2024	16:00:36.143	1		382.55
			1	382.55
			1	382.55
17/05/2024	15:59:30.634	100		382.45
			100	382.45
			100	382.45
17/05/2024	15:59:10.715	50		382.45
			50	382.45
			50	382.45
17/05/2024	15:56:37.050	26		382.45
			26	382.45
			26	382.45
17/05/2024	15:55:43.847	4		382.00
			4	382.00
			4	382.00
17/05/2024	15:52:06.459	4		382.20
			4	382.20
			4	382.20
17/05/2024	15:51:46.947	1		381.85
			1	381.85
			1	381.85
17/05/2024	15:50:49.747	14		382.00
			9	382.00
			5	382.00
			14	382.00
17/05/2024	15:46:03.866	23		381.75
			23	381.75
			23	381.75
17/05/2024	15:41:20.498	9		382.05
			9	382.05
			9	382.05
17/05/2024	15:36:55.210	20		382.10
			20	382.10
			20	382.10
17/05/2024	15:36:08.165	1		382.00
			1	382.00
			1	382.00
17/05/2024	15:36:02.147	50		382.40
			50	382.40
			50	382.40
17/05/2024	15:35:38.028	91		382.40
			91	382.40
			91	382.40
17/05/2024	15:34:15.033	10		382.40
			10	382.40
			10	382.40
17/05/2024	15:33:43.792	5		382.80
			5	382.80
			5	382.80
17/05/2024	15:32:11.134	25		382.30
			25	382.30
			25	382.30
17/05/2024	15:31:39.934	2		381.90
			2	381.90
			2	381.90
17/05/2024	15:30:45.706	15		382.05
			15	382.05
			15	382.05
17/05/2024	15:28:53.558	44		381.30
			44	381.30
			44	381.30
17/05/2024	15:28:46.011	49		381.30
			5	381.30
			44	381.30
			49	381.30
17/05/2024	15:28:40.556	3		381.55
			3	381.55
			3	381.55
17/05/2024	15:28:02.697	50		381.30
			50	381.30
			50	381.30
17/05/2024	15:26:57.553	100		381.20
			100	381.20
			100	381.20
17/05/2024	15:26:32.439	16		381.30
			16	381.30
			16	381.30
17/05/2024	15:25:27.360	3		381.45
			3	381.45
			3	381.45
17/05/2024	15:23:13.369	4		381.55
			4	381.55
			4	381.55
17/05/2024	15:18:21.589	100		381.95
			100	381.95
			100	381.95
17/05/2024	15:18:16.338	100		381.85
			100	381.85
			100	381.85
17/05/2024	15:18:10.274	100		381.85
			100	381.85
			100	381.85
17/05/2024	15:17:41.542	10		382.05
			10	382.05
			10	382.05
17/05/2024	15:16:06.886	60		382.05
			60	382.05
			60	382.05
17/05/2024	15:08:38.787	12		382.15
			12	382.15
			12	382.15
17/05/2024	15:06:38.293	5		382.20
			5	382.20
			5	382.20
17/05/2024	15:03:25.581	10		382.25
			10	382.25
			10	382.25
17/05/2024	15:02:34.230	47		382.00
			47	382.00
			47	382.00
17/05/2024	15:01:40.512	4		382.25
			4	382.25
			4	382.25
17/05/2024	15:00:40.319	20		382.00
			20	382.00
			20	382.00
17/05/2024	14:59:59.555	11		382.10
			3	382.10
			4	382.10
			1	382.10
			11	382.10
			3	382.10
17/05/2024	14:57:11.709	100		382.25
			100	382.25
			100	382.25
17/05/2024	14:56:39.022	3		382.50
			3	382.50
			3	382.50
17/05/2024	14:56:22.826	10		382.50
			10	382.50
			10	382.50
17/05/2024	14:54:24.837	50		382.25
			50	382.25
			50	382.25
17/05/2024	14:51:50.547	86		382.20
			86	382.20
			86	382.20
17/05/2024	14:48:52.805	10		382.45
			10	382.45
			10	382.45
17/05/2024	14:47:36.210	4		382.45
			4	382.45
			4	382.45
17/05/2024	14:45:55.428	7		382.40
			7	382.40
			7	382.40
17/05/2024	14:43:00.848	52		382.55
			52	382.55
			52	382.55
17/05/2024	14:39:48.619	20		382.25
			20	382.25
			20	382.25
17/05/2024	14:38:37.019	1		382.50
			1	382.50
			1	382.50
17/05/2024	14:38:24.240	100		382.30
			100	382.30
			100	382.30
17/05/2024	14:36:43.379	15		382.45
			15	382.45
			15	382.45
17/05/2024	14:33:13.309	3		382.45
			3	382.45
			3	382.45
17/05/2024	14:32:38.425	5		382.20
			5	382.20
			5	382.20
17/05/2024	14:29:45.000	100		382.25
			100	382.25
			100	382.25
17/05/2024	14:28:06.930	2		382.55
			2	382.55
			2	382.55
17/05/2024	14:16:23.403	10		382.35
			10	382.35
			10	382.35
17/05/2024	14:13:03.067	100		382.10
			100	382.10
			100	382.10
17/05/2024	14:13:02.661	13		382.45
			13	382.45
			13	382.45
17/05/2024	14:09:18.268	26		382.25
			26	382.25
			26	382.25
17/05/2024	14:05:46.191	10		382.20
			10	382.20
			10	382.20
17/05/2024	14:03:46.496	39		382.20
			39	382.20
			39	382.20
17/05/2024	14:03:14.204	5		381.80
			5	381.80
			5	381.80
17/05/2024	13:58:40.782	6		381.80
			6	381.80
			6	381.80
17/05/2024	13:56:13.328	30		382.00
			30	382.00
			30	382.00
17/05/2024	13:55:49.017	40		382.00
			40	382.00
			40	382.00
17/05/2024	13:55:43.061	3		381.60
			3	381.60
			3	381.60
17/05/2024	13:54:55.526	13		382.10
			13	382.10
			13	382.10
17/05/2024	13:54:51.291	13		382.10
			13	382.10
			13	382.10
17/05/2024	13:54:23.519	14		382.10
			14	382.10
			14	382.10
17/05/2024	13:44:42.053	3		382.20
			3	382.20
			3	382.20
17/05/2024	13:42:16.815	52		382.20
			52	382.20
			52	382.20
17/05/2024	13:40:28.708	15		382.20
			15	382.20
			15	382.20
17/05/2024	13:39:33.781	5		381.80
			2	381.80
			3	381.80
			5	381.80
17/05/2024	13:29:58.904	100		382.05
			100	382.05
			100	382.05
17/05/2024	13:28:22.003	13		382.25
			13	382.25
			13	382.25
17/05/2024	13:26:47.438	51		382.20
			51	382.20
			51	382.20
17/05/2024	13:26:16.572	72		382.20
			72	382.20
			72	382.20
17/05/2024	13:24:08.250	40		382.15
			40	382.15
			40	382.15
17/05/2024	13:18:22.109	15		382.35
			15	382.35
			15	382.35
17/05/2024	13:18:15.875	5		382.35
			5	382.35
			5	382.35
17/05/2024	13:17:27.316	3		381.80
			3	381.80
			3	381.80
17/05/2024	13:12:26.417	61		382.30
			61	382.30
			61	382.30
17/05/2024	13:11:50.948	6		382.40
			6	382.40
			6	382.40
17/05/2024	13:11:17.221	63		382.30
			63	382.30
			63	382.30
17/05/2024	13:09:08.954	100		382.25
			100	382.25
			100	382.25
17/05/2024	13:08:38.702	3		382.10
			3	382.10
			3	382.10
17/05/2024	13:04:21.692	20		382.40
			20	382.40
			20	382.40
17/05/2024	13:02:24.928	130		382.00
			5	382.00
			130	382.00
			122	382.00
			3	382.00
17/05/2024	12:52:21.841	1		382.25
			1	382.25
			1	382.25
17/05/2024	12:49:54.479	30		382.05
			30	382.05
			30	382.05
17/05/2024	12:48:20.070	3		381.75
			3	381.75
			3	381.75
17/05/2024	12:44:18.254	67		382.25
			67	382.25
			67	382.25
17/05/2024	12:42:22.893	10		382.25
			10	382.25
			10	382.25
17/05/2024	12:39:50.269	17		382.25
			17	382.25
			17	382.25
17/05/2024	12:34:47.023	1		381.90
			1	381.90
			1	381.90
17/05/2024	12:30:00.724	3		382.55
			3	382.55
			3	382.55
17/05/2024	12:24:05.130	3		382.55
			3	382.55
			3	382.55
17/05/2024	12:17:36.798	4		382.60
			4	382.60
			4	382.60
17/05/2024	12:17:17.698	1		382.60
			1	382.60
			1	382.60
17/05/2024	12:16:40.659	10		382.10
			10	382.10
			10	382.10
17/05/2024	12:14:57.768	27		382.65
			27	382.65
			27	382.65
17/05/2024	12:12:24.029	100		382.45
			100	382.45
			100	382.45
17/05/2024	12:11:52.527	3		382.50
			3	382.50
			3	382.50
17/05/2024	12:11:31.145	10		382.50
			10	382.50
			10	382.50
17/05/2024	12:07:12.037	1		382.20
			1	382.20
			1	382.20
17/05/2024	12:06:52.849	5		382.20
			5	382.20
			5	382.20
17/05/2024	12:05:25.066	100		382.10
			100	382.10
			100	382.10
17/05/2024	11:55:58.673	15		382.10
			15	382.10
			15	382.10
17/05/2024	11:55:11.497	50		382.10
			50	382.10
			50	382.10
17/05/2024	11:52:52.492	3		381.65
			3	381.65
			3	381.65
17/05/2024	11:48:54.485	10		382.15
			10	382.15
			10	382.15
17/05/2024	11:47:51.255	2		382.20
			2	382.20
			2	382.20
17/05/2024	11:42:46.453	1		382.25
			1	382.25
			1	382.25
17/05/2024	11:42:20.027	1		382.25
			1	382.25
			1	382.25
17/05/2024	11:38:17.443	50		382.20
			50	382.20
			50	382.20
17/05/2024	11:35:02.616	40		382.20
			40	382.20
			40	382.20
17/05/2024	11:32:30.029	80		382.20
			80	382.20
			80	382.20
17/05/2024	11:32:02.601	100		382.20
			100	382.20
			100	382.20
17/05/2024	11:31:47.278	15		382.20
			10	382.20
			15	382.20
			5	382.20
17/05/2024	11:29:58.147	100		382.05
			100	382.05
			100	382.05
17/05/2024	11:24:40.538	2		381.95
			2	381.95
			2	381.95
17/05/2024	11:24:37.719	20		381.95
			16	381.95
			20	381.95
			4	381.95
17/05/2024	11:23:12.329	100		381.95
			100	381.95
			100	381.95
17/05/2024	11:22:02.806	29		381.80
			29	381.80
			29	381.80
17/05/2024	11:21:16.707	5		382.05
			5	382.05
			5	382.05
17/05/2024	11:20:30.490	1		381.80
			1	381.80
			1	381.80
17/05/2024	11:18:17.619	10		382.05
			10	382.05
			10	382.05
17/05/2024	11:18:07.416	1		382.05
			1	382.05
			1	382.05
17/05/2024	11:18:04.158	3		382.05
			3	382.05
			3	382.05
17/05/2024	11:13:09.387	20		381.90
			20	381.90
			20	381.90
17/05/2024	11:13:08.157	8		381.60
			8	381.60
			8	381.60
17/05/2024	11:08:22.484	100		381.70
			100	381.70
			100	381.70
17/05/2024	11:08:11.351	160		382.00
			37	382.00
			120	382.00
			3	382.00
			160	382.00
17/05/2024	11:08:02.761	100		381.70
			100	381.70
			100	381.70
17/05/2024	11:06:30.229	3		381.50
			3	381.50
			3	381.50
17/05/2024	11:06:12.387	78		381.50
			78	381.50
			78	381.50
17/05/2024	11:05:46.420	15		381.70
			15	381.70
			15	381.70
17/05/2024	11:05:15.361	10		381.70
			10	381.70
			10	381.70
17/05/2024	11:04:39.011	5		381.80
			5	381.80
			5	381.80
17/05/2024	11:03:01.132	70		381.80
			30	381.80
			70	381.80
			40	381.80
17/05/2024	11:02:51.765	30		381.75
			30	381.75
			30	381.75
17/05/2024	11:02:24.709	6		381.75
			6	381.75
			6	381.75
17/05/2024	10:59:35.153	2		381.75
			2	381.75
			2	381.75
17/05/2024	10:57:34.425	8		381.75
			8	381.75
			8	381.75
17/05/2024	10:57:30.917	30		381.75
			30	381.75
			30	381.75
17/05/2024	10:57:27.118	30		381.75
			30	381.75
			30	381.75
17/05/2024	10:55:22.933	5		381.75
			5	381.75
			5	381.75
17/05/2024	10:55:05.499	100		381.50
			100	381.50
			100	381.50
17/05/2024	10:53:36.217	100		381.50
			100	381.50
			2	381.50
			98	381.50
17/05/2024	10:51:37.048	55		381.80
			55	381.80
			55	381.80
17/05/2024	10:47:53.307	10		381.55
			10	381.55
			10	381.55
17/05/2024	10:44:05.635	115		381.85
			115	381.85
			115	381.85
17/05/2024	10:43:58.748	100		381.80
			100	381.80
			100	381.80
17/05/2024	10:43:53.859	1		381.80
			1	381.80
			1	381.80
17/05/2024	10:41:15.959	10		381.60
			10	381.60
			10	381.60
17/05/2024	10:39:56.137	15		381.85
			15	381.85
			15	381.85
17/05/2024	10:39:44.172	8		381.70
			8	381.70
			8	381.70
17/05/2024	10:38:43.325	1		381.65
			1	381.65
			1	381.65
17/05/2024	10:37:54.788	12		381.80
			12	381.80
			12	381.80
17/05/2024	10:37:21.222	66		381.80
			66	381.80
			66	381.80
17/05/2024	10:31:04.529	52		381.95
			52	381.95
			52	381.95
17/05/2024	10:29:58.688	26		381.85
			26	381.85
			26	381.85
17/05/2024	10:29:39.024	8		381.65
			8	381.65
			8	381.65
17/05/2024	10:29:00.713	39		381.70
			30	381.70
			39	381.70
			9	381.70
17/05/2024	10:28:54.008	100		381.70
			100	381.70
			100	381.70
17/05/2024	10:16:04.973	85		381.65
			85	381.65
			85	381.65
17/05/2024	10:13:43.404	4		381.65
			4	381.65
			4	381.65
17/05/2024	10:13:35.651	6		381.35
			6	381.35
			6	381.35
17/05/2024	10:13:28.207	100		381.45
			100	381.45
			100	381.45
17/05/2024	10:08:15.011	100		381.25
			100	381.25
			100	381.25
17/05/2024	10:05:46.266	10		381.65
			10	381.65
			10	381.65
17/05/2024	10:05:19.079	14		381.25
			10	381.25
			4	381.25
			14	381.25
17/05/2024	10:02:38.904	13		381.60
			13	381.60
			13	381.60
17/05/2024	10:00:24.585	8		381.10
			8	381.10
			8	381.10
17/05/2024	09:59:13.561	1		381.65
			1	381.65
			1	381.65
17/05/2024	09:57:47.732	7		381.40
			7	381.40
			7	381.40
17/05/2024	09:57:25.768	10		381.65
			10	381.65
			10	381.65
17/05/2024	09:56:55.768	27		381.60
			27	381.60
			27	381.60
17/05/2024	09:56:12.223	30		381.40
			30	381.40
			30	381.40
17/05/2024	09:55:34.410	100		381.60
			100	381.60
			100	381.60
17/05/2024	09:55:33.181	14		381.60
			3	381.60
			11	381.60
			14	381.60
17/05/2024	09:54:34.078	10		381.60
			10	381.60
			10	381.60
17/05/2024	09:52:01.835	62		381.60
			62	381.60
			62	381.60
17/05/2024	09:47:28.199	4		381.55
			4	381.55
			4	381.55
17/05/2024	09:46:20.429	2		381.35
			2	381.35
			2	381.35
17/05/2024	09:45:42.192	3		381.50
			3	381.50
			3	381.50
17/05/2024	09:41:57.408	3		381.50
			3	381.50
			3	381.50
17/05/2024	09:41:19.104	16		381.50
			16	381.50
			16	381.50
17/05/2024	09:37:54.785	1		381.25
			1	381.25
			1	381.25
17/05/2024	09:35:04.958	1		381.50
			1	381.50
			1	381.50
17/05/2024	09:33:59.634	6		381.25
			6	381.25
			6	381.25
17/05/2024	09:30:14.198	15		381.45
			15	381.45
			15	381.45
17/05/2024	09:30:13.865	2		381.25
			2	381.25
			2	381.25
17/05/2024	09:28:27.241	2		381.45
			2	381.45
			2	381.45
17/05/2024	09:28:09.954	18		381.45
			18	381.45
			18	381.45
17/05/2024	09:25:48.901	3		381.45
			3	381.45
			3	381.45
17/05/2024	09:20:44.139	25		381.65
			25	381.65
			25	381.65
17/05/2024	09:20:29.663	8		381.65
			8	381.65
			8	381.65
17/05/2024	09:17:08.343	3		381.60
			3	381.60
			3	381.60
17/05/2024	09:15:30.935	2		381.60
			2	381.60
			2	381.60
17/05/2024	09:14:29.149	3		381.60
			3	381.60
			3	381.60
17/05/2024	09:11:10.823	21		381.65
			4	381.65
			17	381.65
			21	381.65
17/05/2024	09:06:21.981	24		381.45
			24	381.45
			24	381.45
17/05/2024	09:04:58.390	110		381.20
			110	381.20
			110	381.20
17/05/2024	09:04:38.755	100		381.15
			100	381.15
			100	381.15
17/05/2024	09:04:37.682	42		381.15
			42	381.15
			42	381.15
17/05/2024	09:04:35.905	36		381.15
			36	381.15
			36	381.15
17/05/2024	09:01:28.483	1		380.70
			1	380.70
			1	380.70
17/05/2024	08:57:33.739	10		381.15
			10	381.15
			10	381.15
17/05/2024	08:53:31.500	12		381.15
			12	381.15
			12	381.15
17/05/2024	08:50:13.444	4		381.20
			4	381.20
			4	381.20
17/05/2024	08:40:21.203	1		381.20
			1	381.20
			1	381.20
17/05/2024	08:39:47.664	5		380.70
			5	380.70
			5	380.70
17/05/2024	08:38:37.953	5		381.20
			5	381.20
			5	381.20
17/05/2024	08:27:17.613	200		381.00
			200	381.00
			200	381.00
17/05/2024	08:26:28.875	100		380.95
			100	380.95
			100	380.95
17/05/2024	08:21:54.769	100		380.95
			100	380.95
			100	380.95
17/05/2024	08:14:07.018	2		380.95
			2	380.95
			2	380.95
17/05/2024	08:13:23.546	8		380.95
			8	380.95
			8	380.95
17/05/2024	08:02:14.621	60		380.95
			60	380.95
			60	380.95

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 20.36 / Ask: 20.61
Volume: 977 962
-19.55%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice