Tradegate Exchange

Berkshire Hathaway Inc.

591

520

458.90

Date	Time	Volume	Order Volume	Price
12/03/2025	13:39:14.834	2		458.90
			2	458.90
			2	458.90
12/03/2025	13:38:51.072	44		459.00
			44	459.00
			44	459.00
12/03/2025	13:38:02.520	44		459.05
			44	459.05
			44	459.05
12/03/2025	13:37:57.049	10		459.00
			10	459.00
			10	459.00
12/03/2025	13:37:57.015	11		458.95
			11	458.95
			11	458.95
12/03/2025	13:37:49.477	3		458.95
			3	458.95
			3	458.95
12/03/2025	13:37:48.421	15		458.70
			15	458.70
			15	458.70
12/03/2025	13:37:45.707	1		458.95
			1	458.95
			1	458.95
12/03/2025	13:37:34.474	1		458.95
			1	458.95
			1	458.95
12/03/2025	13:35:29.984	1		458.50
			1	458.50
			1	458.50
12/03/2025	13:35:29.758	5		458.50
			5	458.50
			5	458.50
12/03/2025	13:35:19.758	50		458.55
			50	458.55
			50	458.55
12/03/2025	13:35:11.495	4		458.50
			4	458.50
			4	458.50
12/03/2025	13:34:34.816	100		457.95
			100	457.95
			100	457.95
12/03/2025	13:32:21.578	4		458.95
			4	458.95
			4	458.95
12/03/2025	13:32:21.278	1		458.95
			1	458.95
			1	458.95
12/03/2025	13:32:05.990	50		458.45
			50	458.45
			50	458.45
12/03/2025	13:31:20.651	100		458.45
			100	458.45
			100	458.45
12/03/2025	13:30:39.747	5		458.40
			5	458.40
			5	458.40
12/03/2025	13:30:01.352	56		458.40
			56	458.40
			56	458.40
12/03/2025	13:28:41.769	54		458.40
			54	458.40
			54	458.40
12/03/2025	13:27:40.110	2		458.40
			2	458.40
			2	458.40
12/03/2025	13:26:18.641	4		458.40
			4	458.40
			4	458.40
12/03/2025	13:25:40.190	10		458.40
			10	458.40
			10	458.40
12/03/2025	13:25:14.024	6		458.40
			6	458.40
			6	458.40
12/03/2025	13:24:56.681	1		458.40
			1	458.40
			1	458.40
12/03/2025	13:24:43.854	4		458.40
			4	458.40
			4	458.40
12/03/2025	13:24:10.256	15		458.40
			15	458.40
			15	458.40
12/03/2025	13:24:09.929	52		458.35
			52	458.35
			52	458.35
12/03/2025	13:23:36.255	2		458.40
			2	458.40
			2	458.40
12/03/2025	13:23:19.069	7		458.40
			7	458.40
			7	458.40
12/03/2025	13:22:45.664	2		458.40
			2	458.40
			2	458.40
12/03/2025	13:21:21.703	25		458.40
			25	458.40
			25	458.40
12/03/2025	13:20:58.299	3		458.40
			3	458.40
			3	458.40
12/03/2025	13:19:36.074	100		458.35
			100	458.35
			100	458.35
12/03/2025	13:19:17.140	100		458.30
			100	458.30
			100	458.30
12/03/2025	13:17:34.862	10		458.40
			10	458.40
			10	458.40
12/03/2025	13:17:34.784	25		458.40
			24	458.40
			25	458.40
			1	458.40
12/03/2025	13:14:37.056	20		458.00
			20	458.00
			20	458.00
12/03/2025	13:14:25.715	20		458.00
			20	458.00
			20	458.00
12/03/2025	13:12:24.645	10		458.10
			10	458.10
			10	458.10
12/03/2025	13:12:22.084	10		458.15
			10	458.15
			10	458.15
12/03/2025	13:12:00.769	20		458.25
			20	458.25
			20	458.25
12/03/2025	13:11:58.984	100		458.25
			100	458.25
			100	458.25
12/03/2025	13:11:29.563	100		458.10
			100	458.10
			100	458.10
12/03/2025	13:10:40.493	3		458.10
			3	458.10
			3	458.10
12/03/2025	13:10:22.770	5		458.05
			5	458.05
			5	458.05
12/03/2025	13:10:06.500	100		457.90
			100	457.90
			100	457.90
12/03/2025	13:09:51.133	20		458.00
			20	458.00
			20	458.00
12/03/2025	13:09:46.395	900		458.00
			900	458.00
			900	458.00
12/03/2025	13:09:16.214	100		458.00
			100	458.00
			100	458.00
12/03/2025	13:08:40.391	20		458.25
			20	458.25
			20	458.25
12/03/2025	13:06:44.273	1		458.05
			1	458.05
			1	458.05
12/03/2025	13:05:53.116	1		458.25
			1	458.25
			1	458.25
12/03/2025	13:05:36.822	30		458.25
			30	458.25
			30	458.25
12/03/2025	13:03:56.772	4		458.15
			4	458.15
			4	458.15
12/03/2025	13:03:33.303	6		458.15
			6	458.15
			6	458.15
12/03/2025	13:02:30.152	65		458.20
			65	458.20
			65	458.20
12/03/2025	13:01:57.275	3		458.30
			3	458.30
			3	458.30
12/03/2025	13:01:44.958	6		458.30
			6	458.30
			6	458.30
12/03/2025	13:01:34.714	5		458.30
			5	458.30
			5	458.30
12/03/2025	13:00:43.198	3		458.30
			3	458.30
			3	458.30
12/03/2025	13:00:07.846	11		458.30
			11	458.30
			11	458.30
12/03/2025	12:59:38.798	5		458.30
			5	458.30
			5	458.30
12/03/2025	12:59:38.542	2		458.30
			2	458.30
			2	458.30
12/03/2025	12:56:38.410	26		458.05
			26	458.05
			26	458.05
12/03/2025	12:54:49.929	3		458.20
			3	458.20
			3	458.20
12/03/2025	12:54:36.834	5		458.20
			5	458.20
			5	458.20
12/03/2025	12:54:36.732	2		458.20
			2	458.20
			2	458.20
12/03/2025	12:52:56.302	10		458.20
			10	458.20
			10	458.20
12/03/2025	12:51:19.536	15		458.15
			15	458.15
			15	458.15
12/03/2025	12:51:15.161	2		458.05
			2	458.05
			2	458.05
12/03/2025	12:50:39.560	75		458.25
			75	458.25
			75	458.25
12/03/2025	12:50:04.552	17		458.15
			17	458.15
			17	458.15
12/03/2025	12:49:13.682	50		458.10
			50	458.10
			50	458.10
12/03/2025	12:47:38.975	10		458.30
			10	458.30
			10	458.30
12/03/2025	12:47:21.871	7		458.30
			7	458.30
			7	458.30
12/03/2025	12:47:18.971	10		458.15
			10	458.15
			10	458.15
12/03/2025	12:47:11.254	1		458.30
			1	458.30
			1	458.30
12/03/2025	12:46:48.238	5		458.30
			1	458.30
			5	458.30
			4	458.30
12/03/2025	12:46:26.588	1		458.15
			1	458.15
			1	458.15
12/03/2025	12:41:11.100	2		458.40
			2	458.40
			2	458.40
12/03/2025	12:41:04.479	10		458.40
			10	458.40
			10	458.40
12/03/2025	12:39:18.562	2		458.25
			2	458.25
			2	458.25
12/03/2025	12:39:04.131	5		458.25
			5	458.25
			5	458.25
12/03/2025	12:38:47.588	6		458.25
			6	458.25
			6	458.25
12/03/2025	12:38:07.548	5		458.45
			5	458.45
			5	458.45
12/03/2025	12:37:57.358	65		458.45
			65	458.45
			65	458.45
12/03/2025	12:36:54.448	16		458.20
			16	458.20
			16	458.20
12/03/2025	12:36:34.170	13		458.20
			13	458.20
			13	458.20
12/03/2025	12:35:08.825	100		458.20
			100	458.20
			100	458.20
12/03/2025	12:33:50.997	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:33:26.975	10		458.15
			10	458.15
			10	458.15
12/03/2025	12:33:22.397	6		458.15
			1	458.15
			6	458.15
			5	458.15
12/03/2025	12:32:24.427	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:32:22.414	1		458.15
			1	458.15
			1	458.15
12/03/2025	12:32:02.118	6		458.15
			6	458.15
			6	458.15
12/03/2025	12:31:40.747	6		458.00
			6	458.00
			6	458.00
12/03/2025	12:31:23.648	4		458.15
			4	458.15
			4	458.15
12/03/2025	12:31:06.669	2		458.15
			2	458.15
			2	458.15
12/03/2025	12:29:52.672	2		458.15
			2	458.15
			2	458.15
12/03/2025	12:29:40.604	1		458.00
			1	458.00
			1	458.00
12/03/2025	12:29:27.381	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:29:03.619	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:29:03.348	10		458.15
			10	458.15
			10	458.15
12/03/2025	12:28:58.907	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:28:48.574	20		458.15
			20	458.15
			20	458.15
12/03/2025	12:28:36.786	2		458.15
			2	458.15
			2	458.15
12/03/2025	12:28:17.273	16		458.15
			16	458.15
			16	458.15
12/03/2025	12:28:15.871	10		458.15
			10	458.15
			10	458.15
12/03/2025	12:28:11.434	4		458.15
			4	458.15
			4	458.15
12/03/2025	12:27:00.599	43		458.15
			43	458.15
			43	458.15
12/03/2025	12:26:40.726	74		458.15
			74	458.15
			74	458.15
12/03/2025	12:26:37.208	100		458.15
			100	458.15
			100	458.15
12/03/2025	12:26:36.578	90		458.15
			41	458.15
			2	458.15
			90	458.15
			25	458.15
			20	458.15
			2	458.15
12/03/2025	12:24:16.607	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:24:15.386	5		458.15
			5	458.15
			5	458.15
12/03/2025	12:23:41.296	2		458.15
			2	458.15
			2	458.15
12/03/2025	12:22:36.969	10		458.15
			10	458.15
			10	458.15
12/03/2025	12:22:36.934	11		458.20
			11	458.20
			11	458.20
12/03/2025	12:21:58.469	1		458.35
			1	458.35
			1	458.35
12/03/2025	12:21:52.322	25		458.35
			25	458.35
			25	458.35
12/03/2025	12:21:22.104	2		458.45
			2	458.45
			2	458.45
12/03/2025	12:20:45.031	2		458.00
			2	458.00
			2	458.00
12/03/2025	12:20:19.107	100		458.10
			100	458.10
			100	458.10
12/03/2025	12:18:55.374	100		458.05
			100	458.05
			100	458.05
12/03/2025	12:18:47.416	100		458.00
			100	458.00
			100	458.00
12/03/2025	12:18:16.775	15		458.25
			11	458.25
			4	458.25
			15	458.25
12/03/2025	12:18:08.013	68		457.90
			68	457.90
			68	457.90
12/03/2025	12:17:22.471	100		457.90
			20	457.90
			100	457.90
			80	457.90
12/03/2025	12:17:19.515	2		457.90
			2	457.90
			2	457.90
12/03/2025	12:16:38.029	40		457.85
			40	457.85
			40	457.85
12/03/2025	12:15:58.229	2		457.85
			2	457.85
			2	457.85
12/03/2025	12:15:16.673	10		457.85
			10	457.85
			10	457.85
12/03/2025	12:14:29.318	17		457.85
			17	457.85
			17	457.85
12/03/2025	12:13:38.151	6		457.65
			6	457.65
			6	457.65
12/03/2025	12:13:35.021	5		457.80
			5	457.80
			5	457.80
12/03/2025	12:13:08.807	1		457.75
			1	457.75
			1	457.75
12/03/2025	12:13:01.301	100		457.80
			100	457.80
			100	457.80
12/03/2025	12:11:53.692	5		457.85
			5	457.85
			5	457.85
12/03/2025	12:11:40.680	10		457.85
			10	457.85
			10	457.85
12/03/2025	12:11:37.097	100		457.85
			100	457.85
			100	457.85
12/03/2025	12:09:58.395	12		457.80
			12	457.80
			12	457.80
12/03/2025	12:09:49.467	20		457.80
			20	457.80
			20	457.80
12/03/2025	12:09:25.495	4		457.55
			4	457.55
			4	457.55
12/03/2025	12:09:19.505	36		457.75
			36	457.75
			36	457.75
12/03/2025	12:09:09.134	3		457.75
			3	457.75
			3	457.75
12/03/2025	12:09:02.556	20		457.70
			20	457.70
			20	457.70
12/03/2025	12:08:28.369	50		457.75
			50	457.75
			50	457.75
12/03/2025	12:08:24.770	100		457.65
			100	457.65
			100	457.65
12/03/2025	12:08:22.249	32		457.65
			32	457.65
			32	457.65
12/03/2025	12:07:40.142	2		457.50
			2	457.50
			2	457.50
12/03/2025	12:04:48.299	1		457.60
			1	457.60
			1	457.60
12/03/2025	12:04:08.936	1		457.60
			1	457.60
			1	457.60
12/03/2025	12:02:00.499	11		457.75
			11	457.75
			11	457.75
12/03/2025	12:01:11.930	15		457.85
			15	457.85
			15	457.85
12/03/2025	11:59:56.847	3		457.85
			3	457.85
			3	457.85
12/03/2025	11:59:34.931	1		457.85
			1	457.85
			1	457.85
12/03/2025	11:57:38.427	2		457.85
			2	457.85
			2	457.85
12/03/2025	11:57:06.137	11		457.85
			11	457.85
			11	457.85
12/03/2025	11:55:54.503	1		457.85
			1	457.85
			1	457.85
12/03/2025	11:55:24.360	130		457.70
			130	457.70
			130	457.70
12/03/2025	11:55:15.668	100		457.65
			100	457.65
			100	457.65
12/03/2025	11:55:15.452	15		457.50
			15	457.50
			15	457.50
12/03/2025	11:55:01.938	100		457.65
			100	457.65
			100	457.65
12/03/2025	11:53:49.255	10		457.65
			10	457.65
			10	457.65
12/03/2025	11:53:21.035	8		457.65
			8	457.65
			8	457.65
12/03/2025	11:52:03.086	13		457.70
			13	457.70
			13	457.70
12/03/2025	11:51:27.717	6		457.30
			6	457.30
			6	457.30
12/03/2025	11:50:30.431	30		457.70
			30	457.70
			30	457.70
12/03/2025	11:49:35.153	50		457.70
			50	457.70
			50	457.70
12/03/2025	11:48:43.410	150		457.50
			150	457.50
			150	457.50
12/03/2025	11:48:40.501	79		457.45
			79	457.45
			79	457.45
12/03/2025	11:48:36.800	79		457.40
			79	457.40
			79	457.40
12/03/2025	11:47:41.348	50		457.40
			50	457.40
			50	457.40
12/03/2025	11:46:44.151	4		457.40
			4	457.40
			4	457.40
12/03/2025	11:45:42.434	5		457.40
			5	457.40
			5	457.40
12/03/2025	11:44:14.587	24		457.35
			24	457.35
			24	457.35
12/03/2025	11:43:46.759	50		457.35
			50	457.35
			50	457.35
12/03/2025	11:43:33.107	22		457.40
			22	457.40
			22	457.40
12/03/2025	11:43:04.073	2		457.40
			2	457.40
			2	457.40
12/03/2025	11:42:54.219	1		457.40
			1	457.40
			1	457.40
12/03/2025	11:42:47.755	15		457.40
			15	457.40
			15	457.40
12/03/2025	11:42:14.777	16		457.40
			16	457.40
			16	457.40
12/03/2025	11:40:58.332	32		457.30
			32	457.30
			32	457.30
12/03/2025	11:40:03.527	1		457.30
			1	457.30
			1	457.30
12/03/2025	11:39:41.235	2		457.30
			2	457.30
			2	457.30
12/03/2025	11:39:32.392	10		457.30
			10	457.30
			10	457.30
12/03/2025	11:38:13.049	2		457.30
			2	457.30
			2	457.30
12/03/2025	11:35:53.640	1		457.05
			1	457.05
			1	457.05
12/03/2025	11:35:13.231	20		457.05
			20	457.05
			20	457.05
12/03/2025	11:35:09.673	35		457.05
			35	457.05
			35	457.05
12/03/2025	11:34:17.100	17		457.30
			17	457.30
			17	457.30
12/03/2025	11:33:08.287	90		457.05
			90	457.05
			90	457.05
12/03/2025	11:32:34.041	20		457.30
			20	457.30
			20	457.30
12/03/2025	11:32:03.212	16		457.25
			16	457.25
			16	457.25
12/03/2025	11:30:23.384	5		457.20
			5	457.20
			5	457.20
12/03/2025	11:30:13.969	1		457.25
			1	457.25
			1	457.25
12/03/2025	11:30:04.155	6		457.25
			6	457.25
			6	457.25
12/03/2025	11:30:02.677	30		457.25
			30	457.25
			30	457.25
12/03/2025	11:29:48.842	8		457.30
			8	457.30
			8	457.30
12/03/2025	11:29:35.742	11		457.30
			11	457.30
			11	457.30
12/03/2025	11:29:34.236	5		457.30
			5	457.30
			5	457.30
12/03/2025	11:28:38.536	1		457.15
			1	457.15
			1	457.15
12/03/2025	11:28:05.902	1		457.15
			1	457.15
			1	457.15
12/03/2025	11:27:55.016	21		457.15
			21	457.15
			21	457.15
12/03/2025	11:27:53.354	10		457.15
			10	457.15
			10	457.15
12/03/2025	11:27:47.720	10		457.15
			10	457.15
			10	457.15
12/03/2025	11:27:01.655	2		457.25
			2	457.25
			2	457.25
12/03/2025	11:26:21.515	22		457.25
			22	457.25
			22	457.25
12/03/2025	11:25:46.318	2		457.20
			2	457.20
			2	457.20
12/03/2025	11:24:34.335	3		457.05
			3	457.05
			3	457.05
12/03/2025	11:24:09.803	44		457.05
			44	457.05
			44	457.05
12/03/2025	11:23:17.644	67		456.85
			67	456.85
			66	456.85
			1	456.85
12/03/2025	11:23:07.760	25		457.05
			25	457.05
			25	457.05
12/03/2025	11:20:35.376	4		457.05
			4	457.05
			4	457.05
12/03/2025	11:20:09.687	4		457.15
			4	457.15
			4	457.15
12/03/2025	11:20:02.519	10		457.15
			10	457.15
			10	457.15
12/03/2025	11:20:02.236	3		457.05
			3	457.05
			3	457.05
12/03/2025	11:20:02.014	11		457.05
			11	457.05
			11	457.05
12/03/2025	11:19:58.448	11		457.05
			11	457.05
			11	457.05
12/03/2025	11:18:52.204	7		457.05
			7	457.05
			7	457.05
12/03/2025	11:17:40.333	5		457.10
			5	457.10
			5	457.10
12/03/2025	11:17:24.019	5		457.10
			5	457.10
			5	457.10
12/03/2025	11:17:18.169	2		457.10
			2	457.10
			2	457.10
12/03/2025	11:16:06.541	2		457.15
			2	457.15
			2	457.15
12/03/2025	11:16:01.520	4		457.15
			4	457.15
			4	457.15
12/03/2025	11:15:53.284	2		457.15
			2	457.15
			2	457.15
12/03/2025	11:15:03.281	42		457.10
			42	457.10
			42	457.10
12/03/2025	11:14:06.878	1		456.85
			1	456.85
			1	456.85
12/03/2025	11:13:12.522	7		457.05
			7	457.05
			7	457.05
12/03/2025	11:11:39.990	39		456.85
			39	456.85
			39	456.85
12/03/2025	11:11:39.754	100		456.85
			100	456.85
			100	456.85
12/03/2025	11:11:38.517	100		456.85
			100	456.85
			100	456.85
12/03/2025	11:11:35.394	130		456.90
			100	456.90
			30	456.90
			130	456.90
12/03/2025	11:11:30.468	31		457.05
			31	457.05
			30	457.05
			1	457.05
12/03/2025	11:10:48.640	100		457.10
			100	457.10
			100	457.10
12/03/2025	11:10:24.420	5		457.10
			5	457.10
			5	457.10
12/03/2025	11:08:51.638	4		457.30
			4	457.30
			4	457.30
12/03/2025	11:08:05.361	3		457.30
			3	457.30
			3	457.30
12/03/2025	11:07:43.033	10		457.25
			10	457.25
			10	457.25
12/03/2025	11:07:27.173	12		457.25
			12	457.25
			12	457.25
12/03/2025	11:07:07.519	3		457.25
			3	457.25
			3	457.25
12/03/2025	11:06:00.515	15		457.35
			15	457.35
			15	457.35
12/03/2025	11:05:24.022	3		457.30
			3	457.30
			3	457.30
12/03/2025	11:04:48.111	14		457.40
			14	457.40
			14	457.40
12/03/2025	11:04:25.557	20		457.40
			20	457.40
			20	457.40
12/03/2025	11:04:15.096	2		457.40
			2	457.40
			2	457.40
12/03/2025	11:03:13.472	22		457.25
			22	457.25
			22	457.25
12/03/2025	11:02:22.291	20		457.45
			20	457.45
			20	457.45
12/03/2025	11:01:55.595	16		457.40
			16	457.40
			16	457.40
12/03/2025	11:00:51.953	46		457.30
			46	457.30
			46	457.30
12/03/2025	11:00:08.039	12		457.40
			12	457.40
			12	457.40
12/03/2025	10:59:59.157	29		457.30
			29	457.30
			29	457.30
12/03/2025	10:59:32.520	12		457.25
			12	457.25
			12	457.25
12/03/2025	10:59:18.073	10		457.20
			10	457.20
			10	457.20
12/03/2025	10:58:30.110	20		457.25
			20	457.25
			20	457.25
12/03/2025	10:58:27.063	10		457.25
			10	457.25
			10	457.25
12/03/2025	10:58:09.759	100		457.25
			100	457.25
			100	457.25
12/03/2025	10:58:00.387	100		457.30
			100	457.30
			100	457.30
12/03/2025	10:57:32.554	10		457.30
			10	457.30
			10	457.30
12/03/2025	10:57:32.505	11		457.35
			11	457.35
			11	457.35
12/03/2025	10:57:13.276	3		457.40
			3	457.40
			3	457.40
12/03/2025	10:57:03.180	25		457.40
			25	457.40
			25	457.40
12/03/2025	10:56:36.018	1		457.40
			1	457.40
			1	457.40
12/03/2025	10:56:05.854	11		457.40
			11	457.40
			11	457.40
12/03/2025	10:55:36.776	99		457.40
			99	457.40
			99	457.40
12/03/2025	10:55:29.402	50		457.40
			50	457.40
			50	457.40
12/03/2025	10:55:19.747	9		457.40
			9	457.40
			9	457.40
12/03/2025	10:54:33.811	10		457.40
			10	457.40
			10	457.40
12/03/2025	10:53:34.741	40		457.55
			40	457.55
			40	457.55
12/03/2025	10:52:20.499	100		457.45
			100	457.45
			100	457.45
12/03/2025	10:51:52.264	11		457.40
			11	457.40
			11	457.40
12/03/2025	10:50:15.090	3		457.40
			3	457.40
			3	457.40
12/03/2025	10:49:56.881	10		457.40
			10	457.40
			10	457.40
12/03/2025	10:49:28.463	15		457.40
			15	457.40
			15	457.40
12/03/2025	10:48:11.513	5		457.65
			5	457.65
			5	457.65
12/03/2025	10:47:57.169	2		457.40
			2	457.40
			2	457.40
12/03/2025	10:47:56.349	50		457.65
			50	457.65
			50	457.65
12/03/2025	10:47:47.554	2		457.60
			2	457.60
			2	457.60
12/03/2025	10:47:29.592	35		457.35
			35	457.35
			35	457.35
12/03/2025	10:46:54.276	100		457.40
			100	457.40
			100	457.40
12/03/2025	10:45:27.791	10		457.55
			10	457.55
			10	457.55
12/03/2025	10:45:06.658	100		457.50
			100	457.50
			100	457.50
12/03/2025	10:44:55.402	5		457.50
			5	457.50
			5	457.50
12/03/2025	10:43:35.971	100		457.35
			100	457.35
			100	457.35
12/03/2025	10:43:33.646	50		457.70
			4	457.70
			46	457.70
			50	457.70
12/03/2025	10:43:24.846	4		457.70
			4	457.70
			4	457.70
12/03/2025	10:42:25.202	100		457.50
			100	457.50
			100	457.50
12/03/2025	10:42:17.088	1		457.80
			1	457.80
			1	457.80
12/03/2025	10:41:48.834	30		457.80
			30	457.80
			30	457.80
12/03/2025	10:41:27.563	7		457.60
			7	457.60
			7	457.60
12/03/2025	10:40:50.173	3		457.15
			3	457.15
			3	457.15
12/03/2025	10:40:50.009	3		457.00
			3	457.00
			3	457.00
12/03/2025	10:40:46.731	10		457.00
			10	457.00
			10	457.00
12/03/2025	10:40:09.732	2		456.75
			2	456.75
			2	456.75
12/03/2025	10:39:38.632	2		456.65
			2	456.65
			2	456.65
12/03/2025	10:36:48.761	27		456.70
			27	456.70
			27	456.70
12/03/2025	10:35:52.661	70		456.70
			70	456.70
			70	456.70
12/03/2025	10:34:41.281	4		456.70
			4	456.70
			4	456.70
12/03/2025	10:34:22.466	6		456.75
			6	456.75
			6	456.75
12/03/2025	10:34:16.476	50		456.70
			50	456.70
			50	456.70
12/03/2025	10:33:39.212	10		456.60
			10	456.60
			10	456.60
12/03/2025	10:33:18.510	1		456.60
			1	456.60
			1	456.60
12/03/2025	10:33:03.619	22		456.60
			22	456.60
			22	456.60
12/03/2025	10:32:15.433	2		456.65
			2	456.65
			2	456.65
12/03/2025	10:28:55.434	2		456.70
			2	456.70
			2	456.70
12/03/2025	10:28:25.607	15		456.70
			15	456.70
			15	456.70
12/03/2025	10:27:57.796	5		456.80
			5	456.80
			5	456.80
12/03/2025	10:27:46.713	15		456.80
			15	456.80
			15	456.80
12/03/2025	10:26:27.295	5		456.70
			5	456.70
			5	456.70
12/03/2025	10:26:07.408	4		456.70
			4	456.70
			4	456.70
12/03/2025	10:24:59.712	2		456.65
			2	456.65
			2	456.65
12/03/2025	10:24:47.725	10		456.65
			10	456.65
			10	456.65
12/03/2025	10:24:36.742	25		456.65
			25	456.65
			25	456.65
12/03/2025	10:24:02.422	10		456.70
			10	456.70
			10	456.70
12/03/2025	10:23:24.388	4		456.70
			4	456.70
			4	456.70
12/03/2025	10:23:15.025	50		456.70
			50	456.70
			50	456.70
12/03/2025	10:23:13.300	15		456.70
			15	456.70
			15	456.70
12/03/2025	10:22:51.838	6		456.70
			6	456.70
			6	456.70
12/03/2025	10:22:40.093	5		456.70
			5	456.70
			5	456.70
12/03/2025	10:21:59.777	100		456.35
			100	456.35
			100	456.35
12/03/2025	10:21:52.455	4		456.70
			4	456.70
			4	456.70
12/03/2025	10:21:51.218	100		456.35
			100	456.35
			100	456.35
12/03/2025	10:21:38.008	15		456.65
			15	456.65
			15	456.65
12/03/2025	10:21:25.896	100		456.35
			100	456.35
			100	456.35
12/03/2025	10:19:07.766	1		456.80
			1	456.80
			1	456.80
12/03/2025	10:18:41.823	4		456.75
			4	456.75
			4	456.75
12/03/2025	10:18:00.619	22		456.90
			22	456.90
			22	456.90

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 229.50
Ask: 1 230.50
Volume: 178 851
+6.31%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 13:39:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice