Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
1300
1060
413.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/07/2025 | 21:59:14.207 | 7 | 413.05 | |
| 7 | 413.05 | |||
| 7 | 413.05 | |||
| 29/07/2025 | 21:58:26.737 | 5 | 412.35 | |
| 5 | 412.35 | |||
| 5 | 412.35 | |||
| 29/07/2025 | 21:58:26.630 | 38 | 413.00 | |
| 20 | 413.00 | |||
| 10 | 413.00 | |||
| 38 | 413.00 | |||
| 8 | 413.00 | |||
| 29/07/2025 | 21:58:18.549 | 5 | 413.05 | |
| 5 | 413.05 | |||
| 5 | 413.05 | |||
| 29/07/2025 | 21:58:08.882 | 29 | 413.10 | |
| 29 | 413.10 | |||
| 29 | 413.10 | |||
| 29/07/2025 | 21:57:10.009 | 10 | 413.50 | |
| 10 | 413.50 | |||
| 10 | 413.50 | |||
| 29/07/2025 | 21:56:26.030 | 1 | 413.10 | |
| 1 | 413.10 | |||
| 1 | 413.10 | |||
| 29/07/2025 | 21:52:53.133 | 24 | 413.60 | |
| 24 | 413.60 | |||
| 24 | 413.60 | |||
| 29/07/2025 | 21:45:02.495 | 6 | 413.15 | |
| 6 | 413.15 | |||
| 6 | 413.15 | |||
| 29/07/2025 | 21:42:52.908 | 35 | 413.50 | |
| 20 | 413.50 | |||
| 3 | 413.50 | |||
| 35 | 413.50 | |||
| 12 | 413.50 | |||
| 29/07/2025 | 21:41:05.873 | 204 | 413.60 | |
| 4 | 413.60 | |||
| 204 | 413.60 | |||
| 200 | 413.60 | |||
| 29/07/2025 | 21:37:23.492 | 15 | 413.65 | |
| 15 | 413.65 | |||
| 15 | 413.65 | |||
| 29/07/2025 | 21:33:43.995 | 6 | 413.90 | |
| 6 | 413.90 | |||
| 6 | 413.90 | |||
| 29/07/2025 | 21:30:07.671 | 1 | 414.10 | |
| 1 | 414.10 | |||
| 1 | 414.10 | |||
| 29/07/2025 | 21:29:52.449 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 29/07/2025 | 21:26:55.144 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 29/07/2025 | 21:25:21.100 | 3 | 413.75 | |
| 3 | 413.75 | |||
| 3 | 413.75 | |||
| 29/07/2025 | 21:24:20.618 | 10 | 413.80 | |
| 10 | 413.80 | |||
| 10 | 413.80 | |||
| 29/07/2025 | 21:24:16.325 | 10 | 413.75 | |
| 10 | 413.75 | |||
| 10 | 413.75 | |||
| 29/07/2025 | 21:23:02.851 | 3 | 413.55 | |
| 3 | 413.55 | |||
| 3 | 413.55 | |||
| 29/07/2025 | 21:19:57.402 | 9 | 414.05 | |
| 9 | 414.05 | |||
| 9 | 414.05 | |||
| 29/07/2025 | 21:19:32.393 | 5 | 414.05 | |
| 5 | 414.05 | |||
| 5 | 414.05 | |||
| 29/07/2025 | 21:18:48.740 | 12 | 414.10 | |
| 12 | 414.10 | |||
| 12 | 414.10 | |||
| 29/07/2025 | 21:17:35.325 | 12 | 414.10 | |
| 12 | 414.10 | |||
| 12 | 414.10 | |||
| 29/07/2025 | 21:14:32.139 | 113 | 413.65 | |
| 113 | 413.65 | |||
| 113 | 413.65 | |||
| 29/07/2025 | 21:13:07.735 | 10 | 414.00 | |
| 10 | 414.00 | |||
| 10 | 414.00 | |||
| 29/07/2025 | 21:07:04.114 | 25 | 413.85 | |
| 25 | 413.85 | |||
| 25 | 413.85 | |||
| 29/07/2025 | 21:05:20.021 | 3 | 413.75 | |
| 3 | 413.75 | |||
| 3 | 413.75 | |||
| 29/07/2025 | 21:04:29.327 | 11 | 413.55 | |
| 11 | 413.55 | |||
| 1 | 413.55 | |||
| 10 | 413.55 | |||
| 29/07/2025 | 21:01:23.708 | 4 | 414.20 | |
| 4 | 414.20 | |||
| 4 | 414.20 | |||
| 29/07/2025 | 20:59:57.541 | 5 | 414.20 | |
| 2 | 414.20 | |||
| 5 | 414.20 | |||
| 3 | 414.20 | |||
| 29/07/2025 | 20:59:39.458 | 10 | 414.10 | |
| 10 | 414.10 | |||
| 10 | 414.10 | |||
| 29/07/2025 | 20:59:00.638 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 29/07/2025 | 20:57:13.720 | 5 | 413.90 | |
| 5 | 413.90 | |||
| 5 | 413.90 | |||
| 29/07/2025 | 20:56:12.631 | 10 | 414.00 | |
| 10 | 414.00 | |||
| 10 | 414.00 | |||
| 29/07/2025 | 20:55:38.177 | 100 | 413.95 | |
| 100 | 413.95 | |||
| 100 | 413.95 | |||
| 29/07/2025 | 20:55:23.720 | 105 | 414.00 | |
| 60 | 414.00 | |||
| 105 | 414.00 | |||
| 20 | 414.00 | |||
| 25 | 414.00 | |||
| 29/07/2025 | 20:55:12.011 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 29/07/2025 | 20:54:52.923 | 15 | 413.85 | |
| 5 | 413.85 | |||
| 4 | 413.85 | |||
| 15 | 413.85 | |||
| 6 | 413.85 | |||
| 29/07/2025 | 20:51:43.444 | 10 | 414.00 | |
| 8 | 414.00 | |||
| 10 | 414.00 | |||
| 2 | 414.00 | |||
| 29/07/2025 | 20:51:28.875 | 6 | 414.00 | |
| 4 | 414.00 | |||
| 3 | 414.00 | |||
| 3 | 414.00 | |||
| 2 | 414.00 | |||
| 29/07/2025 | 20:51:28.855 | 1 | 414.00 | |
| 1 | 414.00 | |||
| 1 | 414.00 | |||
| 29/07/2025 | 20:50:37.084 | 3 | 414.20 | |
| 3 | 414.20 | |||
| 3 | 414.20 | |||
| 29/07/2025 | 20:49:47.981 | 1 | 414.30 | |
| 1 | 414.30 | |||
| 1 | 414.30 | |||
| 29/07/2025 | 20:49:27.060 | 2 | 414.35 | |
| 2 | 414.35 | |||
| 2 | 414.35 | |||
| 29/07/2025 | 20:48:32.239 | 24 | 414.35 | |
| 24 | 414.35 | |||
| 24 | 414.35 | |||
| 29/07/2025 | 20:48:25.666 | 25 | 414.25 | |
| 25 | 414.25 | |||
| 25 | 414.25 | |||
| 29/07/2025 | 20:46:44.368 | 7 | 414.50 | |
| 7 | 414.50 | |||
| 7 | 414.50 | |||
| 29/07/2025 | 20:45:08.167 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 29/07/2025 | 20:44:45.009 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 29/07/2025 | 20:44:27.147 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 29/07/2025 | 20:43:14.769 | 10 | 414.60 | |
| 10 | 414.60 | |||
| 10 | 414.60 | |||
| 29/07/2025 | 20:41:42.282 | 114 | 414.55 | |
| 114 | 414.55 | |||
| 114 | 414.55 | |||
| 29/07/2025 | 20:38:14.562 | 5 | 414.30 | |
| 5 | 414.30 | |||
| 5 | 414.30 | |||
| 29/07/2025 | 20:38:07.584 | 25 | 414.30 | |
| 25 | 414.30 | |||
| 25 | 414.30 | |||
| 29/07/2025 | 20:38:05.830 | 2 | 414.30 | |
| 2 | 414.30 | |||
| 2 | 414.30 | |||
| 29/07/2025 | 20:38:05.738 | 27 | 414.30 | |
| 27 | 414.30 | |||
| 26 | 414.30 | |||
| 1 | 414.30 | |||
| 29/07/2025 | 20:37:57.103 | 24 | 414.70 | |
| 24 | 414.70 | |||
| 24 | 414.70 | |||
| 29/07/2025 | 20:35:27.589 | 10 | 414.95 | |
| 10 | 414.95 | |||
| 10 | 414.95 | |||
| 29/07/2025 | 20:31:41.235 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 29/07/2025 | 20:30:25.878 | 3 | 415.00 | |
| 3 | 415.00 | |||
| 3 | 415.00 | |||
| 29/07/2025 | 20:30:01.416 | 1 | 415.20 | |
| 1 | 415.20 | |||
| 1 | 415.20 | |||
| 29/07/2025 | 20:30:00.231 | 2 | 415.20 | |
| 2 | 415.20 | |||
| 2 | 415.20 | |||
| 29/07/2025 | 20:27:22.568 | 4 | 415.25 | |
| 4 | 415.25 | |||
| 4 | 415.25 | |||
| 29/07/2025 | 20:25:22.255 | 1 | 415.35 | |
| 1 | 415.35 | |||
| 1 | 415.35 | |||
| 29/07/2025 | 20:20:08.646 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 29/07/2025 | 20:19:03.991 | 2 | 415.25 | |
| 2 | 415.25 | |||
| 2 | 415.25 | |||
| 29/07/2025 | 20:18:57.946 | 5 | 415.25 | |
| 5 | 415.25 | |||
| 5 | 415.25 | |||
| 29/07/2025 | 20:18:56.782 | 5 | 414.75 | |
| 5 | 414.75 | |||
| 5 | 414.75 | |||
| 29/07/2025 | 20:18:56.702 | 6 | 414.75 | |
| 6 | 414.75 | |||
| 6 | 414.75 | |||
| 29/07/2025 | 20:17:55.391 | 7 | 415.35 | |
| 7 | 415.35 | |||
| 7 | 415.35 | |||
| 29/07/2025 | 20:17:10.118 | 3 | 415.45 | |
| 3 | 415.45 | |||
| 3 | 415.45 | |||
| 29/07/2025 | 20:17:09.685 | 12 | 415.45 | |
| 12 | 415.45 | |||
| 12 | 415.45 | |||
| 29/07/2025 | 20:15:54.891 | 3 | 415.30 | |
| 3 | 415.30 | |||
| 3 | 415.30 | |||
| 29/07/2025 | 20:11:12.070 | 2 | 415.40 | |
| 2 | 415.40 | |||
| 2 | 415.40 | |||
| 29/07/2025 | 20:09:36.164 | 5 | 415.50 | |
| 5 | 415.50 | |||
| 5 | 415.50 | |||
| 29/07/2025 | 20:08:58.676 | 50 | 414.85 | |
| 50 | 414.85 | |||
| 50 | 414.85 | |||
| 29/07/2025 | 20:08:26.833 | 1 | 415.45 | |
| 1 | 415.45 | |||
| 1 | 415.45 | |||
| 29/07/2025 | 20:08:04.777 | 4 | 415.55 | |
| 4 | 415.55 | |||
| 4 | 415.55 | |||
| 29/07/2025 | 20:07:26.981 | 3 | 414.80 | |
| 3 | 414.80 | |||
| 3 | 414.80 | |||
| 29/07/2025 | 20:07:22.906 | 4 | 415.45 | |
| 4 | 415.45 | |||
| 4 | 415.45 | |||
| 29/07/2025 | 20:05:26.200 | 429 | 415.00 | |
| 5 | 415.00 | |||
| 6 | 415.00 | |||
| 17 | 415.00 | |||
| 3 | 415.00 | |||
| 25 | 415.00 | |||
| 25 | 415.00 | |||
| 10 | 415.00 | |||
| 25 | 415.00 | |||
| 8 | 415.00 | |||
| 40 | 415.00 | |||
| 15 | 415.00 | |||
| 10 | 415.00 | |||
| 3 | 415.00 | |||
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 50 | 415.00 | |||
| 10 | 415.00 | |||
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 4 | 415.00 | |||
| 429 | 415.00 | |||
| 6 | 415.00 | |||
| 8 | 415.00 | |||
| 126 | 415.00 | |||
| 3 | 415.00 | |||
| 10 | 415.00 | |||
| 29/07/2025 | 20:05:05.875 | 5 | 415.20 | |
| 5 | 415.20 | |||
| 5 | 415.20 | |||
| 29/07/2025 | 20:05:04.324 | 5 | 415.15 | |
| 5 | 415.15 | |||
| 5 | 415.15 | |||
| 29/07/2025 | 20:05:02.899 | 2 | 415.15 | |
| 2 | 415.15 | |||
| 2 | 415.15 | |||
| 29/07/2025 | 20:03:01.901 | 1 | 415.40 | |
| 1 | 415.40 | |||
| 1 | 415.40 | |||
| 29/07/2025 | 19:59:23.850 | 25 | 415.80 | |
| 25 | 415.80 | |||
| 25 | 415.80 | |||
| 29/07/2025 | 19:58:30.474 | 12 | 415.65 | |
| 12 | 415.65 | |||
| 12 | 415.65 | |||
| 29/07/2025 | 19:58:27.503 | 1 | 415.20 | |
| 1 | 415.20 | |||
| 1 | 415.20 | |||
| 29/07/2025 | 19:57:18.336 | 1 | 415.60 | |
| 1 | 415.60 | |||
| 1 | 415.60 | |||
| 29/07/2025 | 19:56:45.558 | 12 | 415.50 | |
| 12 | 415.50 | |||
| 12 | 415.50 | |||
| 29/07/2025 | 19:56:43.752 | 4 | 415.50 | |
| 4 | 415.50 | |||
| 4 | 415.50 | |||
| 29/07/2025 | 19:56:25.019 | 1 | 415.20 | |
| 1 | 415.20 | |||
| 1 | 415.20 | |||
| 29/07/2025 | 19:55:58.157 | 8 | 415.60 | |
| 8 | 415.60 | |||
| 8 | 415.60 | |||
| 29/07/2025 | 19:54:24.585 | 4 | 415.65 | |
| 4 | 415.65 | |||
| 4 | 415.65 | |||
| 29/07/2025 | 19:53:57.452 | 72 | 415.65 | |
| 72 | 415.65 | |||
| 72 | 415.65 | |||
| 29/07/2025 | 19:53:09.859 | 3 | 415.45 | |
| 3 | 415.45 | |||
| 3 | 415.45 | |||
| 29/07/2025 | 19:53:07.700 | 24 | 415.45 | |
| 24 | 415.45 | |||
| 24 | 415.45 | |||
| 29/07/2025 | 19:53:04.030 | 3 | 415.45 | |
| 3 | 415.45 | |||
| 3 | 415.45 | |||
| 29/07/2025 | 19:51:22.299 | 2 | 415.55 | |
| 2 | 415.55 | |||
| 2 | 415.55 | |||
| 29/07/2025 | 19:48:19.693 | 15 | 415.55 | |
| 15 | 415.55 | |||
| 15 | 415.55 | |||
| 29/07/2025 | 19:47:55.500 | 3 | 415.20 | |
| 3 | 415.20 | |||
| 3 | 415.20 | |||
| 29/07/2025 | 19:47:41.213 | 1 | 415.45 | |
| 1 | 415.45 | |||
| 1 | 415.45 | |||
| 29/07/2025 | 19:47:11.527 | 1 | 415.45 | |
| 1 | 415.45 | |||
| 1 | 415.45 | |||
| 29/07/2025 | 19:46:31.034 | 80 | 415.40 | |
| 24 | 415.40 | |||
| 80 | 415.40 | |||
| 56 | 415.40 | |||
| 29/07/2025 | 19:46:28.763 | 2 | 415.45 | |
| 2 | 415.45 | |||
| 2 | 415.45 | |||
| 29/07/2025 | 19:46:17.014 | 5 | 415.45 | |
| 5 | 415.45 | |||
| 5 | 415.45 | |||
| 29/07/2025 | 19:45:44.565 | 5 | 415.45 | |
| 5 | 415.45 | |||
| 5 | 415.45 | |||
| 29/07/2025 | 19:45:37.557 | 15 | 415.45 | |
| 15 | 415.45 | |||
| 15 | 415.45 | |||
| 29/07/2025 | 19:44:51.304 | 5 | 415.20 | |
| 5 | 415.20 | |||
| 5 | 415.20 | |||
| 29/07/2025 | 19:43:46.958 | 7 | 415.65 | |
| 7 | 415.65 | |||
| 7 | 415.65 | |||
| 29/07/2025 | 19:43:18.714 | 8 | 415.50 | |
| 8 | 415.50 | |||
| 8 | 415.50 | |||
| 29/07/2025 | 19:40:37.679 | 1 | 415.60 | |
| 1 | 415.60 | |||
| 1 | 415.60 | |||
| 29/07/2025 | 19:40:04.070 | 7 | 415.70 | |
| 7 | 415.70 | |||
| 7 | 415.70 | |||
| 29/07/2025 | 19:38:41.592 | 10 | 415.75 | |
| 10 | 415.75 | |||
| 10 | 415.75 | |||
| 29/07/2025 | 19:37:49.828 | 2 | 415.80 | |
| 2 | 415.80 | |||
| 2 | 415.80 | |||
| 29/07/2025 | 19:36:26.881 | 5 | 415.55 | |
| 5 | 415.55 | |||
| 5 | 415.55 | |||
| 29/07/2025 | 19:34:24.450 | 3 | 415.45 | |
| 3 | 415.45 | |||
| 3 | 415.45 | |||
| 29/07/2025 | 19:34:02.208 | 1 | 415.45 | |
| 1 | 415.45 | |||
| 1 | 415.45 | |||
| 29/07/2025 | 19:34:02.079 | 6 | 416.00 | |
| 6 | 416.00 | |||
| 6 | 416.00 | |||
| 29/07/2025 | 19:31:30.970 | 5 | 415.95 | |
| 5 | 415.95 | |||
| 5 | 415.95 | |||
| 29/07/2025 | 19:30:05.540 | 2 | 415.95 | |
| 2 | 415.95 | |||
| 2 | 415.95 | |||
| 29/07/2025 | 19:28:16.404 | 20 | 415.90 | |
| 20 | 415.90 | |||
| 20 | 415.90 | |||
| 29/07/2025 | 19:27:46.807 | 13 | 415.45 | |
| 13 | 415.45 | |||
| 13 | 415.45 | |||
| 29/07/2025 | 19:25:42.341 | 3 | 415.70 | |
| 3 | 415.70 | |||
| 3 | 415.70 | |||
| 29/07/2025 | 19:21:08.983 | 3 | 415.85 | |
| 3 | 415.85 | |||
| 3 | 415.85 | |||
| 29/07/2025 | 19:19:41.651 | 40 | 415.65 | |
| 40 | 415.65 | |||
| 40 | 415.65 | |||
| 29/07/2025 | 19:19:20.612 | 8 | 415.50 | |
| 8 | 415.50 | |||
| 8 | 415.50 | |||
| 29/07/2025 | 19:19:19.804 | 17 | 415.60 | |
| 17 | 415.60 | |||
| 17 | 415.60 | |||
| 29/07/2025 | 19:18:55.134 | 3 | 415.45 | |
| 3 | 415.45 | |||
| 3 | 415.45 | |||
| 29/07/2025 | 19:18:46.673 | 1 | 415.80 | |
| 1 | 415.80 | |||
| 1 | 415.80 | |||
| 29/07/2025 | 19:18:25.072 | 15 | 415.50 | |
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 5 | 415.50 | |||
| 15 | 415.50 | |||
| 4 | 415.50 | |||
| 29/07/2025 | 19:18:11.807 | 55 | 415.90 | |
| 55 | 415.90 | |||
| 55 | 415.90 | |||
| 29/07/2025 | 19:17:58.383 | 4 | 415.90 | |
| 4 | 415.90 | |||
| 4 | 415.90 | |||
| 29/07/2025 | 19:17:49.019 | 20 | 415.90 | |
| 20 | 415.90 | |||
| 20 | 415.90 | |||
| 29/07/2025 | 19:17:45.640 | 80 | 415.95 | |
| 20 | 415.95 | |||
| 20 | 415.95 | |||
| 80 | 415.95 | |||
| 20 | 415.95 | |||
| 20 | 415.95 | |||
| 29/07/2025 | 19:17:06.373 | 176 | 416.00 | |
| 176 | 416.00 | |||
| 6 | 416.00 | |||
| 24 | 416.00 | |||
| 7 | 416.00 | |||
| 10 | 416.00 | |||
| 2 | 416.00 | |||
| 12 | 416.00 | |||
| 115 | 416.00 | |||
| 29/07/2025 | 19:16:44.449 | 30 | 416.20 | |
| 30 | 416.20 | |||
| 30 | 416.20 | |||
| 29/07/2025 | 19:16:03.549 | 210 | 416.20 | |
| 210 | 416.20 | |||
| 210 | 416.20 | |||
| 29/07/2025 | 19:15:45.274 | 1 | 416.25 | |
| 1 | 416.25 | |||
| 1 | 416.25 | |||
| 29/07/2025 | 19:15:11.481 | 10 | 416.05 | |
| 10 | 416.05 | |||
| 10 | 416.05 | |||
| 29/07/2025 | 19:14:10.202 | 70 | 416.50 | |
| 50 | 416.50 | |||
| 70 | 416.50 | |||
| 20 | 416.50 | |||
| 29/07/2025 | 19:11:25.477 | 100 | 416.60 | |
| 100 | 416.60 | |||
| 100 | 416.60 | |||
| 29/07/2025 | 19:10:38.333 | 3 | 416.85 | |
| 3 | 416.85 | |||
| 3 | 416.85 | |||
| 29/07/2025 | 19:09:22.161 | 5 | 416.50 | |
| 5 | 416.50 | |||
| 5 | 416.50 | |||
| 29/07/2025 | 19:08:37.469 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 29/07/2025 | 19:08:16.412 | 70 | 416.55 | |
| 70 | 416.55 | |||
| 70 | 416.55 | |||
| 29/07/2025 | 19:06:59.183 | 17 | 416.85 | |
| 17 | 416.85 | |||
| 17 | 416.85 | |||
| 29/07/2025 | 19:06:15.829 | 50 | 416.95 | |
| 50 | 416.95 | |||
| 50 | 416.95 | |||
| 29/07/2025 | 19:05:50.732 | 72 | 416.95 | |
| 72 | 416.95 | |||
| 72 | 416.95 | |||
| 29/07/2025 | 19:03:31.084 | 25 | 416.95 | |
| 25 | 416.95 | |||
| 25 | 416.95 | |||
| 29/07/2025 | 18:56:28.198 | 10 | 417.15 | |
| 10 | 417.15 | |||
| 10 | 417.15 | |||
| 29/07/2025 | 18:51:45.491 | 8 | 416.80 | |
| 8 | 416.80 | |||
| 8 | 416.80 | |||
| 29/07/2025 | 18:51:13.932 | 2 | 416.80 | |
| 2 | 416.80 | |||
| 2 | 416.80 | |||
| 29/07/2025 | 18:50:36.889 | 250 | 416.80 | |
| 250 | 416.80 | |||
| 250 | 416.80 | |||
| 29/07/2025 | 18:47:12.214 | 4 | 416.65 | |
| 4 | 416.65 | |||
| 4 | 416.65 | |||
| 29/07/2025 | 18:45:56.555 | 30 | 417.00 | |
| 30 | 417.00 | |||
| 15 | 417.00 | |||
| 5 | 417.00 | |||
| 10 | 417.00 | |||
| 29/07/2025 | 18:44:20.745 | 10 | 417.00 | |
| 10 | 417.00 | |||
| 10 | 417.00 | |||
| 29/07/2025 | 18:42:53.522 | 6 | 416.85 | |
| 2 | 416.85 | |||
| 6 | 416.85 | |||
| 2 | 416.85 | |||
| 2 | 416.85 | |||
| 29/07/2025 | 18:42:01.057 | 24 | 417.40 | |
| 24 | 417.40 | |||
| 24 | 417.40 | |||
| 29/07/2025 | 18:41:19.052 | 15 | 417.45 | |
| 15 | 417.45 | |||
| 15 | 417.45 | |||
| 29/07/2025 | 18:39:42.735 | 8 | 417.50 | |
| 8 | 417.50 | |||
| 8 | 417.50 | |||
| 29/07/2025 | 18:37:04.544 | 6 | 417.40 | |
| 6 | 417.40 | |||
| 6 | 417.40 | |||
| 29/07/2025 | 18:36:03.446 | 8 | 417.65 | |
| 8 | 417.65 | |||
| 8 | 417.65 | |||
| 29/07/2025 | 18:34:09.110 | 8 | 417.70 | |
| 8 | 417.70 | |||
| 8 | 417.70 | |||
| 29/07/2025 | 18:32:35.385 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 29/07/2025 | 18:29:45.697 | 3 | 417.45 | |
| 3 | 417.45 | |||
| 3 | 417.45 | |||
| 29/07/2025 | 18:26:33.485 | 100 | 417.75 | |
| 100 | 417.75 | |||
| 100 | 417.75 | |||
| 29/07/2025 | 18:25:35.659 | 22 | 417.65 | |
| 22 | 417.65 | |||
| 22 | 417.65 | |||
| 29/07/2025 | 18:25:17.274 | 3 | 417.05 | |
| 3 | 417.05 | |||
| 3 | 417.05 | |||
| 29/07/2025 | 18:23:38.490 | 10 | 417.50 | |
| 10 | 417.50 | |||
| 10 | 417.50 | |||
| 29/07/2025 | 18:18:44.941 | 25 | 417.55 | |
| 25 | 417.55 | |||
| 25 | 417.55 | |||
| 29/07/2025 | 18:16:53.843 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 29/07/2025 | 18:16:25.373 | 5 | 417.45 | |
| 5 | 417.45 | |||
| 5 | 417.45 | |||
| 29/07/2025 | 18:16:14.798 | 5 | 417.05 | |
| 5 | 417.05 | |||
| 5 | 417.05 | |||
| 29/07/2025 | 18:14:25.048 | 15 | 417.80 | |
| 15 | 417.80 | |||
| 15 | 417.80 | |||
| 29/07/2025 | 18:12:59.325 | 30 | 417.80 | |
| 30 | 417.80 | |||
| 30 | 417.80 | |||
| 29/07/2025 | 18:08:15.316 | 4 | 417.05 | |
| 4 | 417.05 | |||
| 4 | 417.05 | |||
| 29/07/2025 | 18:07:51.724 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 29/07/2025 | 18:05:34.294 | 12 | 417.65 | |
| 12 | 417.65 | |||
| 12 | 417.65 | |||
| 29/07/2025 | 18:05:20.178 | 7 | 417.65 | |
| 7 | 417.65 | |||
| 7 | 417.65 | |||
| 29/07/2025 | 18:05:01.271 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 29/07/2025 | 18:04:55.650 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 29/07/2025 | 18:03:49.397 | 9 | 417.05 | |
| 9 | 417.05 | |||
| 9 | 417.05 | |||
| 29/07/2025 | 18:02:53.432 | 3 | 417.60 | |
| 3 | 417.60 | |||
| 3 | 417.60 | |||
| 29/07/2025 | 18:02:26.128 | 9 | 417.05 | |
| 9 | 417.05 | |||
| 3 | 417.05 | |||
| 1 | 417.05 | |||
| 5 | 417.05 | |||
| 29/07/2025 | 17:59:26.203 | 5 | 417.55 | |
| 5 | 417.55 | |||
| 5 | 417.55 | |||
| 29/07/2025 | 17:56:37.836 | 10 | 417.55 | |
| 10 | 417.55 | |||
| 10 | 417.55 | |||
| 29/07/2025 | 17:56:37.179 | 8 | 417.55 | |
| 8 | 417.55 | |||
| 8 | 417.55 | |||
| 29/07/2025 | 17:56:12.128 | 10 | 417.85 | |
| 10 | 417.85 | |||
| 10 | 417.85 | |||
| 29/07/2025 | 17:56:10.301 | 3 | 417.90 | |
| 3 | 417.90 | |||
| 3 | 417.90 | |||
| 29/07/2025 | 17:53:34.789 | 5 | 418.00 | |
| 5 | 418.00 | |||
| 5 | 418.00 | |||
| 29/07/2025 | 17:51:55.991 | 23 | 418.25 | |
| 23 | 418.25 | |||
| 23 | 418.25 | |||
| 29/07/2025 | 17:49:41.030 | 145 | 418.00 | |
| 145 | 418.00 | |||
| 145 | 418.00 | |||
| 29/07/2025 | 17:47:08.470 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 29/07/2025 | 17:47:00.108 | 10 | 418.45 | |
| 10 | 418.45 | |||
| 10 | 418.45 | |||
| 29/07/2025 | 17:44:55.086 | 1 | 418.75 | |
| 1 | 418.75 | |||
| 1 | 418.75 | |||
| 29/07/2025 | 17:44:06.325 | 20 | 418.10 | |
| 20 | 418.10 | |||
| 20 | 418.10 | |||
| 29/07/2025 | 17:43:40.326 | 1 | 418.85 | |
| 1 | 418.85 | |||
| 1 | 418.85 | |||
| 29/07/2025 | 17:43:13.635 | 50 | 418.85 | |
| 50 | 418.85 | |||
| 50 | 418.85 | |||
| 29/07/2025 | 17:43:09.520 | 1 | 418.85 | |
| 1 | 418.85 | |||
| 1 | 418.85 | |||
| 29/07/2025 | 17:43:01.495 | 3 | 418.65 | |
| 3 | 418.65 | |||
| 3 | 418.65 | |||
| 29/07/2025 | 17:42:56.992 | 3 | 418.05 | |
| 3 | 418.05 | |||
| 3 | 418.05 | |||
| 29/07/2025 | 17:42:10.450 | 2 | 418.05 | |
| 2 | 418.05 | |||
| 2 | 418.05 | |||
| 29/07/2025 | 17:42:01.772 | 1 | 418.50 | |
| 1 | 418.50 | |||
| 1 | 418.50 | |||
| 29/07/2025 | 17:40:31.935 | 200 | 418.60 | |
| 200 | 418.60 | |||
| 200 | 418.60 | |||
| 29/07/2025 | 17:40:00.225 | 15 | 418.80 | |
| 15 | 418.80 | |||
| 15 | 418.80 | |||
| 29/07/2025 | 17:39:19.162 | 60 | 418.05 | |
| 60 | 418.05 | |||
| 60 | 418.05 | |||
| 29/07/2025 | 17:39:18.879 | 110 | 418.85 | |
| 110 | 418.85 | |||
| 110 | 418.85 | |||
| 29/07/2025 | 17:39:15.601 | 3 | 418.85 | |
| 3 | 418.85 | |||
| 3 | 418.85 | |||
| 29/07/2025 | 17:39:09.182 | 5 | 418.05 | |
| 5 | 418.05 | |||
| 5 | 418.05 | |||
| 29/07/2025 | 17:38:58.738 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 29/07/2025 | 17:38:49.998 | 4 | 418.85 | |
| 4 | 418.85 | |||
| 4 | 418.85 | |||
| 29/07/2025 | 17:38:39.752 | 11 | 418.85 | |
| 11 | 418.85 | |||
| 11 | 418.85 | |||
| 29/07/2025 | 17:38:01.453 | 1 | 418.85 | |
| 1 | 418.85 | |||
| 1 | 418.85 | |||
| 29/07/2025 | 17:36:43.752 | 1 | 418.70 | |
| 1 | 418.70 | |||
| 1 | 418.70 | |||
| 29/07/2025 | 17:35:55.973 | 4 | 418.55 | |
| 4 | 418.55 | |||
| 4 | 418.55 | |||
| 29/07/2025 | 17:33:20.421 | 40 | 418.95 | |
| 40 | 418.95 | |||
| 40 | 418.95 | |||
| 29/07/2025 | 17:31:29.099 | 70 | 418.20 | |
| 5 | 418.20 | |||
| 4 | 418.20 | |||
| 61 | 418.20 | |||
| 70 | 418.20 | |||
| 29/07/2025 | 17:31:02.726 | 4 | 419.05 | |
| 4 | 419.05 | |||
| 4 | 419.05 | |||
| 29/07/2025 | 17:30:04.170 | 23 | 418.85 | |
| 23 | 418.85 | |||
| 23 | 418.85 | |||
| 29/07/2025 | 17:30:01.997 | 15 | 418.90 | |
| 15 | 418.90 | |||
| 15 | 418.90 | |||
| 29/07/2025 | 17:28:31.115 | 12 | 419.10 | |
| 12 | 419.10 | |||
| 12 | 419.10 | |||
| 29/07/2025 | 17:27:58.229 | 11 | 418.95 | |
| 11 | 418.95 | |||
| 11 | 418.95 | |||
| 29/07/2025 | 17:27:03.761 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 29/07/2025 | 17:26:57.064 | 30 | 418.85 | |
| 30 | 418.85 | |||
| 30 | 418.85 | |||
| 29/07/2025 | 17:23:35.600 | 5 | 418.55 | |
| 5 | 418.55 | |||
| 5 | 418.55 | |||
| 29/07/2025 | 17:21:52.741 | 3 | 418.80 | |
| 3 | 418.80 | |||
| 3 | 418.80 | |||
| 29/07/2025 | 17:20:37.844 | 3 | 418.55 | |
| 3 | 418.55 | |||
| 3 | 418.55 | |||
| 29/07/2025 | 17:20:06.592 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 29/07/2025 | 17:19:35.381 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 29/07/2025 | 17:19:05.024 | 60 | 418.85 | |
| 60 | 418.85 | |||
| 20 | 418.85 | |||
| 40 | 418.85 | |||
| 29/07/2025 | 17:14:16.830 | 5 | 418.45 | |
| 5 | 418.45 | |||
| 5 | 418.45 | |||
| 29/07/2025 | 17:14:10.321 | 2 | 418.45 | |
| 2 | 418.45 | |||
| 2 | 418.45 | |||
| 29/07/2025 | 17:14:01.225 | 25 | 418.40 | |
| 25 | 418.40 | |||
| 25 | 418.40 | |||
| 29/07/2025 | 17:13:57.059 | 1 | 418.05 | |
| 1 | 418.05 | |||
| 1 | 418.05 | |||
| 29/07/2025 | 17:11:38.432 | 5 | 418.50 | |
| 5 | 418.50 | |||
| 5 | 418.50 | |||
| 29/07/2025 | 17:08:21.723 | 75 | 418.15 | |
| 75 | 418.15 | |||
| 75 | 418.15 | |||
| 29/07/2025 | 17:06:06.297 | 4 | 418.50 | |
| 4 | 418.50 | |||
| 4 | 418.50 | |||
| 29/07/2025 | 17:04:20.622 | 3 | 418.60 | |
| 3 | 418.60 | |||
| 3 | 418.60 | |||
| 29/07/2025 | 17:04:11.881 | 10 | 418.20 | |
| 10 | 418.20 | |||
| 7 | 418.20 | |||
| 3 | 418.20 | |||
| 29/07/2025 | 17:03:20.577 | 20 | 418.60 | |
| 20 | 418.60 | |||
| 20 | 418.60 | |||
| 29/07/2025 | 17:03:11.190 | 5 | 418.60 | |
| 5 | 418.60 | |||
| 5 | 418.60 | |||
| 29/07/2025 | 17:02:24.482 | 4 | 418.60 | |
| 4 | 418.60 | |||
| 4 | 418.60 | |||
| 29/07/2025 | 17:01:30.125 | 1 | 418.60 | |
| 1 | 418.60 | |||
| 1 | 418.60 | |||
| 29/07/2025 | 17:00:23.149 | 3 | 418.30 | |
| 3 | 418.30 | |||
| 3 | 418.30 | |||
| 29/07/2025 | 17:00:00.904 | 1 | 418.60 | |
| 1 | 418.60 | |||
| 1 | 418.60 | |||
| 29/07/2025 | 16:59:41.990 | 7 | 418.60 | |
| 7 | 418.60 | |||
| 7 | 418.60 | |||
| 29/07/2025 | 16:58:36.910 | 9 | 418.60 | |
| 9 | 418.60 | |||
| 9 | 418.60 | |||
| 29/07/2025 | 16:58:10.500 | 10 | 418.60 | |
| 10 | 418.60 | |||
| 10 | 418.60 | |||
| 29/07/2025 | 16:57:33.545 | 30 | 418.35 | |
| 30 | 418.35 | |||
| 30 | 418.35 | |||
| 29/07/2025 | 16:56:53.932 | 12 | 418.40 | |
| 12 | 418.40 | |||
| 12 | 418.40 | |||
| 29/07/2025 | 16:56:36.947 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 29/07/2025 | 16:55:20.428 | 1 | 418.10 | |
| 1 | 418.10 | |||
| 1 | 418.10 | |||
| 29/07/2025 | 16:54:59.713 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 29/07/2025 | 16:54:58.610 | 4 | 417.60 | |
| 4 | 417.60 | |||
| 4 | 417.60 | |||
| 29/07/2025 | 16:54:55.474 | 50 | 418.00 | |
| 50 | 418.00 | |||
| 50 | 418.00 | |||
| 29/07/2025 | 16:54:33.826 | 1 | 418.15 | |
| 1 | 418.15 | |||
| 1 | 418.15 | |||
| 29/07/2025 | 16:54:22.385 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 29/07/2025 | 16:53:35.423 | 2 | 417.90 | |
| 2 | 417.90 | |||
| 2 | 417.90 | |||
| 29/07/2025 | 16:51:45.075 | 15 | 417.55 | |
| 15 | 417.55 | |||
| 15 | 417.55 | |||
| 29/07/2025 | 16:51:43.442 | 1 | 417.55 | |
| 1 | 417.55 | |||
| 1 | 417.55 | |||
| 29/07/2025 | 16:50:46.149 | 22 | 417.10 | |
| 20 | 417.10 | |||
| 22 | 417.10 | |||
| 2 | 417.10 | |||
| 29/07/2025 | 16:50:45.402 | 5 | 417.10 | |
| 5 | 417.10 | |||
| 5 | 417.10 | |||
| 29/07/2025 | 16:50:09.136 | 10 | 417.35 | |
| 10 | 417.35 | |||
| 10 | 417.35 | |||
| 29/07/2025 | 16:49:09.027 | 3 | 417.65 | |
| 3 | 417.65 | |||
| 3 | 417.65 | |||
| 29/07/2025 | 16:48:34.674 | 11 | 417.80 | |
| 11 | 417.80 | |||
| 11 | 417.80 | |||
| 29/07/2025 | 16:47:49.109 | 4 | 417.70 | |
| 4 | 417.70 | |||
| 4 | 417.70 | |||
| 29/07/2025 | 16:47:10.050 | 2 | 417.50 | |
| 2 | 417.50 | |||
| 2 | 417.50 | |||
| 29/07/2025 | 16:47:00.400 | 43 | 417.65 | |
| 43 | 417.65 | |||
| 43 | 417.65 | |||
| 29/07/2025 | 16:46:18.583 | 360 | 417.60 | |
| 360 | 417.60 | |||
| 360 | 417.60 | |||
| 29/07/2025 | 16:44:35.535 | 1 | 417.75 | |
| 1 | 417.75 | |||
| 1 | 417.75 | |||
| 29/07/2025 | 16:44:02.170 | 10 | 417.60 | |
| 10 | 417.60 | |||
| 10 | 417.60 | |||
| 29/07/2025 | 16:43:56.368 | 10 | 417.60 | |
| 10 | 417.60 | |||
| 10 | 417.60 | |||
| 29/07/2025 | 16:42:39.156 | 2 | 417.40 | |
| 2 | 417.40 | |||
| 2 | 417.40 | |||
| 29/07/2025 | 16:42:07.922 | 24 | 417.55 | |
| 24 | 417.55 | |||
| 24 | 417.55 | |||
| 29/07/2025 | 16:41:22.263 | 18 | 417.50 | |
| 8 | 417.50 | |||
| 10 | 417.50 | |||
| 18 | 417.50 | |||
| 29/07/2025 | 16:40:25.815 | 3 | 417.70 | |
| 3 | 417.70 | |||
| 3 | 417.70 | |||
| 29/07/2025 | 16:39:40.979 | 85 | 418.00 | |
| 85 | 418.00 | |||
| 75 | 418.00 | |||
| 10 | 418.00 | |||
| 29/07/2025 | 16:39:12.890 | 3 | 418.35 | |
| 3 | 418.35 | |||
| 3 | 418.35 | |||
| 29/07/2025 | 16:38:00.382 | 5 | 418.25 | |
| 5 | 418.25 | |||
| 5 | 418.25 | |||
| 29/07/2025 | 16:37:49.566 | 4 | 418.35 | |
| 4 | 418.35 | |||
| 4 | 418.35 | |||
| 29/07/2025 | 16:36:55.594 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 29/07/2025 | 16:36:19.825 | 6 | 418.15 | |
| 6 | 418.15 | |||
| 6 | 418.15 | |||
| 29/07/2025 | 16:35:55.375 | 15 | 418.50 | |
| 15 | 418.50 | |||
| 15 | 418.50 | |||
| 29/07/2025 | 16:35:06.266 | 4 | 418.60 | |
| 4 | 418.60 | |||
| 4 | 418.60 | |||
| 29/07/2025 | 16:34:56.875 | 20 | 418.60 | |
| 20 | 418.60 | |||
| 20 | 418.60 | |||
| 29/07/2025 | 16:33:32.340 | 1 | 419.05 | |
| 1 | 419.05 | |||
| 1 | 419.05 | |||
| 29/07/2025 | 16:33:27.302 | 10 | 419.05 | |
| 10 | 419.05 | |||
| 10 | 419.05 | |||
| 29/07/2025 | 16:33:14.444 | 3 | 419.05 | |
| 3 | 419.05 | |||
| 3 | 419.05 | |||
| 29/07/2025 | 16:32:58.685 | 8 | 418.65 | |
| 8 | 418.65 | |||
| 8 | 418.65 | |||
| 29/07/2025 | 16:32:56.916 | 5 | 419.05 | |
| 5 | 419.05 | |||
| 5 | 419.05 | |||
| 29/07/2025 | 16:32:31.217 | 142 | 419.00 | |
| 2 | 419.00 | |||
| 2 | 419.00 | |||
| 15 | 419.00 | |||
| 142 | 419.00 | |||
| 100 | 419.00 | |||
| 10 | 419.00 | |||
| 4 | 419.00 | |||
| 7 | 419.00 | |||
| 2 | 419.00 | |||
| 29/07/2025 | 16:30:27.670 | 13 | 419.65 | |
| 13 | 419.65 | |||
| 13 | 419.65 | |||
| 29/07/2025 | 16:29:43.607 | 180 | 419.80 | |
| 180 | 419.80 | |||
| 180 | 419.80 | |||
| 29/07/2025 | 16:29:00.687 | 20 | 419.90 | |
| 20 | 419.90 | |||
| 20 | 419.90 | |||
| 29/07/2025 | 16:28:20.762 | 40 | 419.95 | |
| 40 | 419.95 | |||
| 40 | 419.95 | |||
| 29/07/2025 | 16:27:45.765 | 14 | 419.55 | |
| 14 | 419.55 | |||
| 14 | 419.55 | |||
| 29/07/2025 | 16:27:11.741 | 4 | 419.50 | |
| 4 | 419.50 | |||
| 4 | 419.50 | |||
| 29/07/2025 | 16:26:19.773 | 5 | 419.25 | |
| 5 | 419.25 | |||
| 5 | 419.25 | |||
| 29/07/2025 | 16:25:01.493 | 100 | 419.05 | |
| 100 | 419.05 | |||
| 100 | 419.05 | |||
| 29/07/2025 | 16:24:56.617 | 10 | 419.30 | |
| 10 | 419.30 | |||
| 10 | 419.30 | |||
| 29/07/2025 | 16:24:49.091 | 2 | 419.30 | |
| 2 | 419.30 | |||
| 2 | 419.30 | |||
| 29/07/2025 | 16:24:15.881 | 10 | 419.05 | |
| 10 | 419.05 | |||
| 10 | 419.05 | |||
| 29/07/2025 | 16:24:06.382 | 6 | 419.05 | |
| 6 | 419.05 | |||
| 6 | 419.05 | |||
| 29/07/2025 | 16:24:04.068 | 11 | 419.40 | |
| 11 | 419.40 | |||
| 11 | 419.40 | |||
| 29/07/2025 | 16:21:56.322 | 10 | 419.50 | |
| 10 | 419.50 | |||
| 10 | 419.50 | |||
| 29/07/2025 | 16:21:48.594 | 40 | 419.75 | |
| 40 | 419.75 | |||
| 40 | 419.75 | |||
| 29/07/2025 | 16:21:34.734 | 2 427 | 420.00 | |
| 2 427 | 420.00 | |||
| 2 238 | 420.00 | |||
| 189 | 420.00 |
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
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)
Top 5 Turnover
-
Novo-Nordisk AS
Bid: 46.87 / Ask: 47.005
Turnover: 145 343 TEUR -
Nvidia Corp.
Bid: 151.98 / Ask: 152.14
Turnover: 92 653 TEUR -
Rheinmetall AG
Bid: 1 734.00
Ask: 1 738.00
Turnover: 83 567 TEUR -
Heidelberger Druckmaschinen AG
Bid: 2.17 / Ask: 2.21
Turnover: 29 399 TEUR -
Advanced Micro Devices Inc.
Bid: 153.24 / Ask: 153.84
Turnover: 24 990 TEUR
Realtime Quotes
Last Update:
29/07/2025 @ 22:00:00
Last Update:
29/07/2025 @ 22:00:00