Tradegate Exchange

Berkshire Hathaway Inc.

936

864

472.20

Date	Time	Volume	Order Volume	Price
14/03/2025	17:39:04.626	20		472.20
			20	472.20
			20	472.20
14/03/2025	17:38:21.743	10		472.40
			10	472.40
			10	472.40
14/03/2025	17:37:44.186	3		471.25
			3	471.25
			3	471.25
14/03/2025	17:37:08.942	4		471.25
			4	471.25
			4	471.25
14/03/2025	17:37:07.438	2		472.30
			2	472.30
			2	472.30
14/03/2025	17:36:41.178	5		472.15
			5	472.15
			5	472.15
14/03/2025	17:36:16.921	3		471.95
			3	471.95
			3	471.95
14/03/2025	17:35:05.496	12		470.95
			2	470.95
			12	470.95
			10	470.95
14/03/2025	17:34:47.159	1		471.80
			1	471.80
			1	471.80
14/03/2025	17:34:33.429	5		471.90
			5	471.90
			5	471.90
14/03/2025	17:33:57.277	1		472.20
			1	472.20
			1	472.20
14/03/2025	17:33:47.614	1		471.15
			1	471.15
			1	471.15
14/03/2025	17:33:36.477	5		471.20
			5	471.20
			5	471.20
14/03/2025	17:31:32.100	2		472.05
			2	472.05
			2	472.05
14/03/2025	17:31:14.976	1		472.00
			1	472.00
			1	472.00
14/03/2025	17:30:35.790	31		472.10
			31	472.10
			31	472.10
14/03/2025	17:29:08.530	10		471.80
			10	471.80
			10	471.80
14/03/2025	17:28:26.243	2		471.60
			2	471.60
			2	471.60
14/03/2025	17:27:42.579	5		471.50
			5	471.50
			5	471.50
14/03/2025	17:24:56.154	10		472.10
			10	472.10
			10	472.10
14/03/2025	17:24:37.734	200		472.45
			200	472.45
			200	472.45
14/03/2025	17:22:19.602	2		471.75
			2	471.75
			2	471.75
14/03/2025	17:21:04.583	60		471.35
			60	471.35
			60	471.35
14/03/2025	17:19:28.630	15		470.95
			15	470.95
			15	470.95
14/03/2025	17:18:16.788	1		471.10
			1	471.10
			1	471.10
14/03/2025	17:18:11.902	10		471.10
			10	471.10
			10	471.10
14/03/2025	17:18:06.986	2		471.20
			2	471.20
			2	471.20
14/03/2025	17:18:02.644	5		470.70
			5	470.70
			5	470.70
14/03/2025	17:17:49.579	10		471.20
			10	471.20
			10	471.20
14/03/2025	17:16:57.561	2		471.40
			2	471.40
			2	471.40
14/03/2025	17:15:53.880	9		470.90
			9	470.90
			9	470.90
14/03/2025	17:15:23.048	40		470.65
			40	470.65
			40	470.65
14/03/2025	17:15:02.224	2		470.90
			2	470.90
			2	470.90
14/03/2025	17:13:52.651	5		471.40
			5	471.40
			5	471.40
14/03/2025	17:10:52.651	5		471.65
			5	471.65
			5	471.65
14/03/2025	17:10:44.249	2		471.45
			2	471.45
			2	471.45
14/03/2025	17:10:29.386	2		471.50
			2	471.50
			2	471.50
14/03/2025	17:10:00.137	8		471.65
			8	471.65
			8	471.65
14/03/2025	17:09:50.082	7		471.95
			7	471.95
			7	471.95
14/03/2025	17:09:19.331	7		471.95
			7	471.95
			7	471.95
14/03/2025	17:09:14.959	32		471.95
			32	471.95
			32	471.95
14/03/2025	17:09:13.460	3		471.55
			3	471.55
			3	471.55
14/03/2025	17:09:08.962	3		472.10
			3	472.10
			3	472.10
14/03/2025	17:08:45.215	1		472.70
			1	472.70
			1	472.70
14/03/2025	17:08:35.256	10		472.80
			10	472.80
			10	472.80
14/03/2025	17:08:29.533	3		472.85
			3	472.85
			3	472.85
14/03/2025	17:07:26.042	71		472.30
			71	472.30
			71	472.30
14/03/2025	17:07:08.579	30		472.30
			30	472.30
			30	472.30
14/03/2025	17:06:58.619	6		472.75
			6	472.75
			6	472.75
14/03/2025	17:06:43.061	2		472.80
			2	472.80
			2	472.80
14/03/2025	17:06:13.688	2		473.25
			2	473.25
			2	473.25
14/03/2025	17:04:08.257	10		473.45
			10	473.45
			10	473.45
14/03/2025	17:03:19.384	10		473.60
			10	473.60
			10	473.60
14/03/2025	17:03:04.327	7		473.40
			7	473.40
			7	473.40
14/03/2025	17:02:55.860	20		473.00
			20	473.00
			20	473.00
14/03/2025	17:02:30.182	6		473.80
			6	473.80
			6	473.80
14/03/2025	17:00:58.395	3		474.40
			3	474.40
			3	474.40
14/03/2025	17:00:16.931	11		474.15
			11	474.15
			11	474.15
14/03/2025	16:58:49.282	55		473.90
			55	473.90
			55	473.90
14/03/2025	16:58:25.502	4		474.25
			4	474.25
			4	474.25
14/03/2025	16:57:42.067	2		474.25
			2	474.25
			2	474.25
14/03/2025	16:57:28.451	45		473.85
			45	473.85
			45	473.85
14/03/2025	16:57:12.542	23		474.10
			23	474.10
			23	474.10
14/03/2025	16:57:02.443	8		474.05
			8	474.05
			8	474.05
14/03/2025	16:56:42.187	35		474.05
			35	474.05
			35	474.05
14/03/2025	16:55:27.939	30		473.80
			30	473.80
			30	473.80
14/03/2025	16:55:26.974	5		473.80
			5	473.80
			5	473.80
14/03/2025	16:54:56.805	3		473.75
			3	473.75
			3	473.75
14/03/2025	16:54:15.686	5		473.45
			5	473.45
			5	473.45
14/03/2025	16:53:04.061	15		473.05
			15	473.05
			15	473.05
14/03/2025	16:52:10.644	10		473.15
			10	473.15
			10	473.15
14/03/2025	16:51:37.761	6		472.85
			6	472.85
			6	472.85
14/03/2025	16:51:14.367	36		472.95
			36	472.95
			36	472.95
14/03/2025	16:50:58.936	50		473.05
			50	473.05
			50	473.05
14/03/2025	16:50:51.413	1		473.05
			1	473.05
			1	473.05
14/03/2025	16:50:41.459	2		473.00
			2	473.00
			2	473.00
14/03/2025	16:50:24.939	5		473.05
			5	473.05
			5	473.05
14/03/2025	16:50:13.660	20		473.35
			20	473.35
			20	473.35
14/03/2025	16:49:26.586	5		473.00
			5	473.00
			5	473.00
14/03/2025	16:49:20.107	20		473.05
			10	473.05
			20	473.05
			10	473.05
14/03/2025	16:49:15.392	40		472.50
			40	472.50
			40	472.50
14/03/2025	16:49:06.329	4		472.70
			4	472.70
			4	472.70
14/03/2025	16:49:00.492	30		472.70
			30	472.70
			30	472.70
14/03/2025	16:47:54.712	28		472.30
			28	472.30
			28	472.30
14/03/2025	16:46:24.943	30		472.05
			30	472.05
			30	472.05
14/03/2025	16:46:08.812	5		472.60
			5	472.60
			5	472.60
14/03/2025	16:45:17.059	2		472.75
			2	472.75
			2	472.75
14/03/2025	16:44:52.133	30		472.45
			30	472.45
			30	472.45
14/03/2025	16:44:51.577	10		472.45
			10	472.45
			10	472.45
14/03/2025	16:44:35.431	1		472.40
			1	472.40
			1	472.40
14/03/2025	16:44:05.404	21		472.00
			21	472.00
			21	472.00
14/03/2025	16:43:25.711	2		471.90
			2	471.90
			2	471.90
14/03/2025	16:40:24.583	20		471.90
			20	471.90
			20	471.90
14/03/2025	16:40:12.692	249		471.90
			249	471.90
			249	471.90
14/03/2025	16:40:08.789	1		471.90
			1	471.90
			1	471.90
14/03/2025	16:40:02.282	500		471.85
			500	471.85
			500	471.85
14/03/2025	16:39:42.105	11		471.90
			11	471.90
			11	471.90
14/03/2025	16:39:37.274	4		471.90
			4	471.90
			4	471.90
14/03/2025	16:39:09.627	7		471.75
			7	471.75
			7	471.75
14/03/2025	16:38:56.011	17		471.60
			17	471.60
			17	471.60
14/03/2025	16:38:46.438	1		471.10
			1	471.10
			1	471.10
14/03/2025	16:38:11.128	1		471.55
			1	471.55
			1	471.55
14/03/2025	16:38:02.470	84		471.80
			84	471.80
			84	471.80
14/03/2025	16:37:41.068	2		471.85
			2	471.85
			2	471.85
14/03/2025	16:37:05.632	400		471.80
			400	471.80
			400	471.80
14/03/2025	16:36:26.414	2		471.50
			2	471.50
			2	471.50
14/03/2025	16:36:18.096	15		471.90
			15	471.90
			15	471.90
14/03/2025	16:35:34.503	6		472.15
			6	472.15
			6	472.15
14/03/2025	16:35:28.229	10		472.20
			10	472.20
			10	472.20
14/03/2025	16:35:20.001	13		472.10
			13	472.10
			13	472.10
14/03/2025	16:35:01.077	35		472.20
			35	472.20
			35	472.20
14/03/2025	16:34:13.383	2		471.55
			2	471.55
			2	471.55
14/03/2025	16:34:10.296	21		472.00
			21	472.00
			21	472.00
14/03/2025	16:33:55.172	40		472.00
			40	472.00
			40	472.00
14/03/2025	16:32:56.227	3		471.60
			3	471.60
			3	471.60
14/03/2025	16:32:50.590	1		472.05
			1	472.05
			1	472.05
14/03/2025	16:32:48.007	1		471.85
			1	471.85
			1	471.85
14/03/2025	16:32:28.056	1 480		471.85
			1 480	471.85
			1 480	471.85
14/03/2025	16:32:23.100	1		472.00
			1	472.00
			1	472.00
14/03/2025	16:31:59.343	563		471.80
			563	471.80
			500	471.80
			63	471.80
14/03/2025	16:31:16.796	559		471.80
			59	471.80
			500	471.80
			559	471.80
14/03/2025	16:30:59.788	500		471.80
			500	471.80
			500	471.80
14/03/2025	16:30:39.447	500		471.85
			397	471.85
			500	471.85
			95	471.85
			8	471.85
14/03/2025	16:29:42.713	500		471.30
			500	471.30
			500	471.30
14/03/2025	16:29:36.075	12		471.30
			12	471.30
			12	471.30
14/03/2025	16:29:30.268	55		471.50
			55	471.50
			55	471.50
14/03/2025	16:29:20.510	1		471.70
			1	471.70
			1	471.70
14/03/2025	16:29:04.832	11		471.70
			11	471.70
			11	471.70
14/03/2025	16:28:52.151	10		471.75
			10	471.75
			10	471.75
14/03/2025	16:28:37.452	10		471.75
			10	471.75
			10	471.75
14/03/2025	16:27:57.390	10		471.55
			10	471.55
			10	471.55
14/03/2025	16:27:57.057	1		471.50
			1	471.50
			1	471.50
14/03/2025	16:27:43.989	10		471.75
			10	471.75
			10	471.75
14/03/2025	16:27:43.847	6		471.75
			6	471.75
			6	471.75
14/03/2025	16:27:31.588	16		471.50
			16	471.50
			16	471.50
14/03/2025	16:27:23.983	500		471.95
			500	471.95
			500	471.95
14/03/2025	16:26:56.652	100		471.80
			100	471.80
			100	471.80
14/03/2025	16:26:04.685	1		471.90
			1	471.90
			1	471.90
14/03/2025	16:24:55.882	23		471.30
			23	471.30
			23	471.30
14/03/2025	16:24:55.183	61		471.75
			61	471.75
			61	471.75
14/03/2025	16:24:47.348	55		471.15
			55	471.15
			55	471.15
14/03/2025	16:23:25.543	3		470.80
			3	470.80
			3	470.80
14/03/2025	16:23:19.199	1		471.35
			1	471.35
			1	471.35
14/03/2025	16:23:05.419	11		471.35
			11	471.35
			11	471.35
14/03/2025	16:21:55.945	500		471.50
			500	471.50
			500	471.50
14/03/2025	16:21:39.507	50		471.75
			50	471.75
			50	471.75
14/03/2025	16:21:02.041	4		471.60
			4	471.60
			4	471.60
14/03/2025	16:20:21.305	10		471.35
			10	471.35
			10	471.35
14/03/2025	16:20:20.302	26		471.35
			26	471.35
			26	471.35
14/03/2025	16:19:39.872	2		471.25
			2	471.25
			2	471.25
14/03/2025	16:19:24.575	2		472.15
			2	472.15
			2	472.15
14/03/2025	16:19:02.483	21		472.10
			21	472.10
			21	472.10
14/03/2025	16:18:28.078	6		472.35
			6	472.35
			6	472.35
14/03/2025	16:18:24.341	5		472.40
			5	472.40
			5	472.40
14/03/2025	16:17:56.079	20		472.25
			20	472.25
			20	472.25
14/03/2025	16:17:53.938	5		472.25
			5	472.25
			5	472.25
14/03/2025	16:17:06.686	2		472.65
			2	472.65
			2	472.65
14/03/2025	16:16:41.113	20		472.80
			20	472.80
			20	472.80
14/03/2025	16:15:38.804	75		472.45
			75	472.45
			75	472.45
14/03/2025	16:15:20.442	10		472.10
			10	472.10
			10	472.10
14/03/2025	16:14:57.459	5		472.60
			5	472.60
			5	472.60
14/03/2025	16:14:47.298	10		472.60
			10	472.60
			10	472.60
14/03/2025	16:14:45.756	65		472.15
			65	472.15
			65	472.15
14/03/2025	16:13:50.225	10		472.15
			10	472.15
			10	472.15
14/03/2025	16:13:49.253	1		472.15
			1	472.15
			1	472.15
14/03/2025	16:13:29.082	10		472.65
			10	472.65
			10	472.65
14/03/2025	16:13:02.305	5		472.45
			5	472.45
			5	472.45
14/03/2025	16:12:51.391	10		472.50
			10	472.50
			10	472.50
14/03/2025	16:11:46.177	4		472.10
			4	472.10
			4	472.10
14/03/2025	16:10:45.139	200		472.05
			200	472.05
			200	472.05
14/03/2025	16:10:31.156	2		472.40
			2	472.40
			2	472.40
14/03/2025	16:09:50.539	2		471.75
			2	471.75
			2	471.75
14/03/2025	16:08:39.870	36		470.85
			36	470.85
			36	470.85
14/03/2025	16:08:30.213	7		471.35
			7	471.35
			7	471.35
14/03/2025	16:07:41.112	10		471.30
			10	471.30
			10	471.30
14/03/2025	16:05:34.957	10		471.20
			10	471.20
			10	471.20
14/03/2025	16:05:11.161	14		471.65
			14	471.65
			14	471.65
14/03/2025	16:05:03.822	4		471.65
			4	471.65
			4	471.65
14/03/2025	16:04:29.837	10		471.35
			10	471.35
			10	471.35
14/03/2025	16:04:17.099	10		471.65
			10	471.65
			10	471.65
14/03/2025	16:03:59.870	45		472.10
			45	472.10
			45	472.10
14/03/2025	16:03:59.798	50		472.10
			50	472.10
			50	472.10
14/03/2025	16:03:29.506	4		471.45
			4	471.45
			4	471.45
14/03/2025	16:02:39.941	4		471.45
			4	471.45
			4	471.45
14/03/2025	16:01:27.077	1		471.50
			1	471.50
			1	471.50
14/03/2025	16:01:01.846	10		471.45
			10	471.45
			10	471.45
14/03/2025	16:00:07.414	1		471.90
			1	471.90
			1	471.90
14/03/2025	16:00:04.893	3		472.05
			3	472.05
			3	472.05
14/03/2025	15:59:45.607	10		471.10
			10	471.10
			10	471.10
14/03/2025	15:59:11.348	25		471.80
			25	471.80
			25	471.80
14/03/2025	15:59:09.041	22		471.40
			22	471.40
			22	471.40
14/03/2025	15:58:56.276	2		471.00
			2	471.00
			2	471.00
14/03/2025	15:58:03.778	25		470.65
			25	470.65
			25	470.65
14/03/2025	15:57:43.367	10		470.50
			10	470.50
			10	470.50
14/03/2025	15:57:41.927	1		470.55
			1	470.55
			1	470.55
14/03/2025	15:56:55.810	10		470.35
			10	470.35
			10	470.35
14/03/2025	15:56:51.226	20		470.05
			20	470.05
			20	470.05
14/03/2025	15:56:50.193	11		470.05
			11	470.05
			11	470.05
14/03/2025	15:56:30.883	20		469.95
			20	469.95
			20	469.95
14/03/2025	15:56:24.220	50		470.15
			50	470.15
			50	470.15
14/03/2025	15:55:07.972	2		470.15
			2	470.15
			2	470.15
14/03/2025	15:53:48.368	75		469.90
			75	469.90
			75	469.90
14/03/2025	15:53:36.493	7		470.45
			7	470.45
			7	470.45
14/03/2025	15:52:52.958	2		470.00
			2	470.00
			2	470.00
14/03/2025	15:52:13.482	14		469.95
			14	469.95
			14	469.95
14/03/2025	15:51:41.442	2		470.15
			2	470.15
			2	470.15
14/03/2025	15:50:56.238	2		470.15
			2	470.15
			2	470.15
14/03/2025	15:50:45.419	10		469.85
			10	469.85
			10	469.85
14/03/2025	15:50:19.288	8		470.20
			8	470.20
			8	470.20
14/03/2025	15:49:28.097	3		470.55
			3	470.55
			3	470.55
14/03/2025	15:49:27.916	31		470.00
			5	470.00
			31	470.00
			1	470.00
			5	470.00
			20	470.00
14/03/2025	15:49:17.171	215		469.85
			215	469.85
			215	469.85
14/03/2025	15:48:24.443	50		469.40
			50	469.40
			50	469.40
14/03/2025	15:48:11.710	5		469.40
			5	469.40
			5	469.40
14/03/2025	15:47:09.244	12		469.45
			12	469.45
			12	469.45
14/03/2025	15:47:06.719	20		469.40
			20	469.40
			20	469.40
14/03/2025	15:46:00.755	1		468.80
			1	468.80
			1	468.80
14/03/2025	15:45:54.349	2		469.35
			2	469.35
			2	469.35
14/03/2025	15:45:28.105	4		469.55
			4	469.55
			4	469.55
14/03/2025	15:45:20.015	5		469.55
			5	469.55
			5	469.55
14/03/2025	15:44:09.281	64		469.95
			64	469.95
			64	469.95
14/03/2025	15:42:53.598	8		468.70
			8	468.70
			8	468.70
14/03/2025	15:42:49.631	5		468.70
			5	468.70
			5	468.70
14/03/2025	15:42:44.085	10		468.70
			10	468.70
			10	468.70
14/03/2025	15:42:26.957	7		468.30
			7	468.30
			7	468.30
14/03/2025	15:41:56.929	3		468.80
			3	468.80
			3	468.80
14/03/2025	15:41:31.594	3		468.70
			3	468.70
			3	468.70
14/03/2025	15:41:00.109	3		468.55
			3	468.55
			3	468.55
14/03/2025	15:40:56.317	2		469.00
			2	469.00
			2	469.00
14/03/2025	15:40:41.649	22		469.05
			22	469.05
			22	469.05
14/03/2025	15:40:27.557	150		469.05
			150	469.05
			150	469.05
14/03/2025	15:39:03.359	20		469.15
			20	469.15
			20	469.15
14/03/2025	15:38:45.985	3		468.95
			3	468.95
			3	468.95
14/03/2025	15:38:41.800	3		468.95
			3	468.95
			3	468.95
14/03/2025	15:38:41.332	3		468.95
			3	468.95
			3	468.95
14/03/2025	15:36:47.546	100		468.65
			100	468.65
			100	468.65
14/03/2025	15:36:37.640	70		468.95
			70	468.95
			70	468.95
14/03/2025	15:36:14.768	5		468.70
			5	468.70
			5	468.70
14/03/2025	15:36:05.354	1		469.00
			1	469.00
			1	469.00
14/03/2025	15:35:57.283	35		469.10
			35	469.10
			35	469.10
14/03/2025	15:35:51.534	20		469.10
			20	469.10
			20	469.10
14/03/2025	15:35:22.906	10		469.25
			10	469.25
			10	469.25
14/03/2025	15:32:55.311	21		468.60
			21	468.60
			21	468.60
14/03/2025	15:30:08.903	220		467.90
			220	467.90
			220	467.90
14/03/2025	15:29:53.184	1		467.80
			1	467.80
			1	467.80
14/03/2025	15:29:22.951	3		467.85
			3	467.85
			3	467.85
14/03/2025	15:28:38.461	2		467.45
			2	467.45
			2	467.45
14/03/2025	15:27:22.870	10		468.35
			10	468.35
			10	468.35
14/03/2025	15:27:16.476	4		468.65
			4	468.65
			4	468.65
14/03/2025	15:26:52.331	10		468.65
			10	468.65
			10	468.65
14/03/2025	15:25:28.451	2		468.70
			2	468.70
			2	468.70
14/03/2025	15:25:25.643	4		468.70
			4	468.70
			4	468.70
14/03/2025	15:24:54.505	10		468.20
			10	468.20
			10	468.20
14/03/2025	15:23:54.620	4		468.00
			4	468.00
			4	468.00
14/03/2025	15:20:15.962	125		467.00
			10	467.00
			115	467.00
			125	467.00
14/03/2025	15:19:48.589	5		467.10
			5	467.10
			5	467.10
14/03/2025	15:19:08.608	3		467.45
			3	467.45
			3	467.45
14/03/2025	15:19:00.105	15		467.45
			15	467.45
			15	467.45
14/03/2025	15:17:18.697	13		466.05
			13	466.05
			13	466.05
14/03/2025	15:16:57.809	10		466.30
			10	466.30
			10	466.30
14/03/2025	15:16:42.374	1		466.25
			1	466.25
			1	466.25
14/03/2025	15:15:22.017	30		466.35
			30	466.35
			30	466.35
14/03/2025	15:15:05.324	1		466.55
			1	466.55
			1	466.55
14/03/2025	15:11:26.886	1		466.05
			1	466.05
			1	466.05
14/03/2025	15:09:46.791	22		466.30
			22	466.30
			22	466.30
14/03/2025	15:05:49.219	500		466.75
			500	466.75
			500	466.75
14/03/2025	15:04:55.720	8		466.60
			8	466.60
			8	466.60
14/03/2025	15:04:17.293	69		466.45
			69	466.45
			69	466.45
14/03/2025	15:03:55.572	12		466.40
			12	466.40
			12	466.40
14/03/2025	15:03:45.118	2		466.40
			2	466.40
			2	466.40
14/03/2025	15:03:02.356	22		466.85
			22	466.85
			22	466.85
14/03/2025	15:02:15.773	3		466.60
			3	466.60
			3	466.60
14/03/2025	15:01:23.679	10		465.90
			10	465.90
			10	465.90
14/03/2025	15:00:09.481	2		466.10
			2	466.10
			2	466.10
14/03/2025	15:00:04.880	7		466.00
			7	466.00
			7	466.00
14/03/2025	14:59:08.189	4		467.20
			4	467.20
			4	467.20
14/03/2025	14:57:46.298	1		467.35
			1	467.35
			1	467.35
14/03/2025	14:53:47.511	10		466.30
			10	466.30
			10	466.30
14/03/2025	14:53:00.867	15		466.25
			15	466.25
			15	466.25
14/03/2025	14:52:27.982	25		466.10
			25	466.10
			25	466.10
14/03/2025	14:51:41.509	8		466.20
			8	466.20
			8	466.20
14/03/2025	14:50:25.904	2		466.80
			2	466.80
			2	466.80
14/03/2025	14:50:11.449	5		466.65
			5	466.65
			5	466.65
14/03/2025	14:49:51.040	5		467.00
			5	467.00
			5	467.00
14/03/2025	14:48:21.140	20		466.50
			20	466.50
			20	466.50
14/03/2025	14:47:31.592	5		466.70
			5	466.70
			5	466.70
14/03/2025	14:46:40.613	5		466.50
			5	466.50
			5	466.50
14/03/2025	14:46:20.861	11		466.45
			11	466.45
			11	466.45
14/03/2025	14:46:01.367	3		466.45
			3	466.45
			3	466.45
14/03/2025	14:44:32.079	11		465.30
			11	465.30
			11	465.30
14/03/2025	14:44:13.141	6		464.85
			6	464.85
			6	464.85
14/03/2025	14:41:13.031	32		463.05
			32	463.05
			32	463.05
14/03/2025	14:40:52.981	25		462.80
			25	462.80
			25	462.80
14/03/2025	14:38:52.932	2		462.00
			2	462.00
			2	462.00
14/03/2025	14:37:38.165	1		462.05
			1	462.05
			1	462.05
14/03/2025	14:37:07.732	11		462.05
			11	462.05
			11	462.05
14/03/2025	14:37:01.807	11		462.05
			11	462.05
			11	462.05
14/03/2025	14:35:18.867	4		463.40
			4	463.40
			4	463.40
14/03/2025	14:33:38.789	1		463.00
			1	463.00
			1	463.00
14/03/2025	14:33:21.507	12		463.25
			12	463.25
			12	463.25
14/03/2025	14:33:17.351	3		463.65
			3	463.65
			3	463.65
14/03/2025	14:32:41.845	5		463.90
			5	463.90
			5	463.90
14/03/2025	14:32:18.640	26		464.00
			5	464.00
			10	464.00
			26	464.00
			10	464.00
			1	464.00
14/03/2025	14:31:18.261	26		464.05
			26	464.05
			26	464.05
14/03/2025	14:31:15.568	6		464.05
			6	464.05
			6	464.05
14/03/2025	14:30:37.670	206		464.45
			206	464.45
			206	464.45
14/03/2025	14:29:56.399	10		464.90
			10	464.90
			10	464.90
14/03/2025	14:28:26.611	11		464.95
			11	464.95
			11	464.95
14/03/2025	14:28:18.608	11		464.95
			11	464.95
			11	464.95
14/03/2025	14:26:32.054	100		465.40
			100	465.40
			100	465.40
14/03/2025	14:26:17.605	6		465.40
			6	465.40
			6	465.40
14/03/2025	14:25:39.026	2		464.95
			2	464.95
			2	464.95
14/03/2025	14:25:27.202	1		465.00
			1	465.00
			1	465.00
14/03/2025	14:24:01.277	10		465.00
			10	465.00
			10	465.00
14/03/2025	14:23:48.209	1		465.05
			1	465.05
			1	465.05
14/03/2025	14:23:32.146	1		465.05
			1	465.05
			1	465.05
14/03/2025	14:23:26.854	20		465.25
			20	465.25
			20	465.25
14/03/2025	14:22:22.491	5		465.05
			5	465.05
			5	465.05
14/03/2025	14:20:29.115	20		465.40
			20	465.40
			20	465.40
14/03/2025	14:19:57.740	100		465.40
			100	465.40
			100	465.40
14/03/2025	14:18:55.381	8		465.45
			8	465.45
			8	465.45
14/03/2025	14:18:44.561	4		465.25
			4	465.25
			4	465.25
14/03/2025	14:15:20.170	3		465.40
			3	465.40
			3	465.40
14/03/2025	14:15:03.764	35		465.45
			35	465.45
			35	465.45
14/03/2025	14:13:38.086	11		465.40
			11	465.40
			11	465.40
14/03/2025	14:13:18.466	10		465.40
			10	465.40
			10	465.40
14/03/2025	14:13:06.703	100		465.55
			100	465.55
			100	465.55
14/03/2025	14:12:59.521	43		465.55
			43	465.55
			43	465.55
14/03/2025	14:11:39.611	2		465.55
			2	465.55
			2	465.55

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: 1 366.00
Ask: 1 367.00
Volume: 218 613
+5.07%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 17:39:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice