Tradegate Exchange

Berkshire Hathaway Inc.

2077

1599

486.40

Date	Time	Volume	Order Volume	Price
03/04/2025	20:13:38.380	7		486.40
			7	486.40
			7	486.40
03/04/2025	20:12:35.790	7		485.45
			3	485.45
			7	485.45
			4	485.45
03/04/2025	20:09:21.783	5		486.65
			5	486.65
			5	486.65
03/04/2025	20:09:11.416	1		486.65
			1	486.65
			1	486.65
03/04/2025	20:08:56.764	8		486.05
			8	486.05
			4	486.05
			4	486.05
03/04/2025	20:07:34.452	12		486.75
			12	486.75
			12	486.75
03/04/2025	20:06:49.091	1		486.75
			1	486.75
			1	486.75
03/04/2025	20:05:21.264	7		486.05
			7	486.05
			7	486.05
03/04/2025	20:05:17.902	11		486.05
			11	486.05
			11	486.05
03/04/2025	20:05:05.024	5		487.15
			5	487.15
			5	487.15
03/04/2025	20:04:31.962	4		487.45
			4	487.45
			4	487.45
03/04/2025	20:04:18.272	6		487.40
			6	487.40
			6	487.40
03/04/2025	20:03:29.937	1		486.35
			1	486.35
			1	486.35
03/04/2025	20:03:04.321	7		486.45
			7	486.45
			7	486.45
03/04/2025	20:02:46.735	5		487.60
			5	487.60
			5	487.60
03/04/2025	20:01:56.293	5		487.50
			5	487.50
			5	487.50
03/04/2025	20:00:57.499	5		486.55
			5	486.55
			5	486.55
03/04/2025	20:00:43.336	260		486.70
			260	486.70
			260	486.70
03/04/2025	20:00:26.997	250		486.70
			250	486.70
			250	486.70
03/04/2025	20:00:26.090	250		486.70
			250	486.70
			250	486.70
03/04/2025	19:59:19.434	5		486.55
			5	486.55
			5	486.55
03/04/2025	19:55:59.474	10		486.75
			10	486.75
			10	486.75
03/04/2025	19:55:13.980	3		486.95
			3	486.95
			3	486.95
03/04/2025	19:53:51.717	1		486.85
			1	486.85
			1	486.85
03/04/2025	19:53:19.003	10		486.80
			10	486.80
			10	486.80
03/04/2025	19:50:56.789	40		487.25
			40	487.25
			40	487.25
03/04/2025	19:50:12.379	12		487.10
			12	487.10
			12	487.10
03/04/2025	19:49:48.355	1		487.25
			1	487.25
			1	487.25
03/04/2025	19:49:35.301	15		487.35
			15	487.35
			15	487.35
03/04/2025	19:49:26.628	7		486.30
			7	486.30
			7	486.30
03/04/2025	19:47:33.304	10		486.75
			10	486.75
			10	486.75
03/04/2025	19:47:22.155	50		486.85
			50	486.85
			50	486.85
03/04/2025	19:45:37.752	22		487.65
			10	487.65
			22	487.65
			12	487.65
03/04/2025	19:44:09.297	120		486.15
			120	486.15
			120	486.15
03/04/2025	19:44:01.817	5		486.95
			5	486.95
			5	486.95
03/04/2025	19:43:53.853	1		486.95
			1	486.95
			1	486.95
03/04/2025	19:41:23.588	210		486.00
			210	486.00
			210	486.00
03/04/2025	19:40:27.812	11		486.55
			11	486.55
			2	486.55
			9	486.55
03/04/2025	19:39:13.692	10		487.15
			10	487.15
			10	487.15
03/04/2025	19:38:52.474	6		486.05
			6	486.05
			6	486.05
03/04/2025	19:38:14.000	70		485.90
			70	485.90
			70	485.90
03/04/2025	19:37:18.243	20		485.60
			20	485.60
			20	485.60
03/04/2025	19:37:00.239	65		485.55
			65	485.55
			65	485.55
03/04/2025	19:36:56.089	1		486.50
			1	486.50
			1	486.50
03/04/2025	19:32:48.400	3		485.70
			3	485.70
			3	485.70
03/04/2025	19:32:30.597	1		485.75
			1	485.75
			1	485.75
03/04/2025	19:30:04.293	1		485.45
			1	485.45
			1	485.45
03/04/2025	19:28:52.420	1		485.80
			1	485.80
			1	485.80
03/04/2025	19:27:06.777	3		486.20
			3	486.20
			3	486.20
03/04/2025	19:25:57.938	5		485.60
			5	485.60
			5	485.60
03/04/2025	19:25:10.084	10		486.55
			10	486.55
			10	486.55
03/04/2025	19:24:34.766	20		484.85
			20	484.85
			20	484.85
03/04/2025	19:22:23.549	10		485.45
			10	485.45
			10	485.45
03/04/2025	19:22:22.852	20		485.45
			20	485.45
			20	485.45
03/04/2025	19:22:18.217	2		486.15
			2	486.15
			2	486.15
03/04/2025	19:22:01.079	2		485.45
			2	485.45
			2	485.45
03/04/2025	19:21:48.819	2		485.45
			2	485.45
			2	485.45
03/04/2025	19:20:23.150	28		486.50
			28	486.50
			28	486.50
03/04/2025	19:17:34.789	2		486.55
			2	486.55
			2	486.55
03/04/2025	19:16:58.562	400		487.20
			400	487.20
			400	487.20
03/04/2025	19:16:13.913	15		487.50
			15	487.50
			15	487.50
03/04/2025	19:16:06.130	50		486.55
			50	486.55
			50	486.55
03/04/2025	19:15:32.075	20		486.55
			20	486.55
			20	486.55
03/04/2025	19:15:11.346	4		486.55
			4	486.55
			4	486.55
03/04/2025	19:14:59.780	8		486.55
			8	486.55
			8	486.55
03/04/2025	19:14:54.032	9		486.55
			9	486.55
			9	486.55
03/04/2025	19:13:47.803	100		487.35
			100	487.35
			100	487.35
03/04/2025	19:13:20.819	13		486.55
			13	486.55
			13	486.55
03/04/2025	19:13:16.638	25		486.90
			25	486.90
			25	486.90
03/04/2025	19:12:42.118	2		486.95
			2	486.95
			2	486.95
03/04/2025	19:12:33.138	14		485.90
			14	485.90
			14	485.90
03/04/2025	19:12:26.315	10		486.95
			10	486.95
			10	486.95
03/04/2025	19:10:49.524	100		485.70
			72	485.70
			28	485.70
			100	485.70
03/04/2025	19:10:38.391	9		485.80
			9	485.80
			9	485.80
03/04/2025	19:10:23.190	3		486.80
			3	486.80
			3	486.80
03/04/2025	19:10:02.065	2		486.75
			2	486.75
			2	486.75
03/04/2025	19:09:59.712	5		486.90
			5	486.90
			5	486.90
03/04/2025	19:08:43.435	76		487.00
			76	487.00
			76	487.00
03/04/2025	19:07:52.580	10		486.50
			10	486.50
			10	486.50
03/04/2025	19:05:49.780	9		485.45
			9	485.45
			9	485.45
03/04/2025	19:05:05.704	1		486.95
			1	486.95
			1	486.95
03/04/2025	19:05:02.913	2		487.05
			2	487.05
			2	487.05
03/04/2025	19:04:53.131	5		485.80
			5	485.80
			5	485.80
03/04/2025	19:04:19.091	10		485.50
			10	485.50
			10	485.50
03/04/2025	19:04:14.041	3		485.95
			3	485.95
			3	485.95
03/04/2025	19:03:48.481	7		486.40
			7	486.40
			7	486.40
03/04/2025	19:02:57.548	1		485.75
			1	485.75
			1	485.75
03/04/2025	19:02:40.780	10		486.55
			10	486.55
			10	486.55
03/04/2025	19:00:03.026	10		486.15
			10	486.15
			10	486.15
03/04/2025	18:59:36.373	4		486.95
			4	486.95
			4	486.95
03/04/2025	18:59:25.798	102		486.85
			102	486.85
			102	486.85
03/04/2025	18:57:45.730	19		485.45
			19	485.45
			19	485.45
03/04/2025	18:57:41.823	22		485.45
			22	485.45
			22	485.45
03/04/2025	18:57:22.462	50		486.60
			50	486.60
			50	486.60
03/04/2025	18:55:58.033	2		486.55
			2	486.55
			2	486.55
03/04/2025	18:55:12.268	1		486.35
			1	486.35
			1	486.35
03/04/2025	18:55:10.273	1		486.35
			1	486.35
			1	486.35
03/04/2025	18:55:03.504	3		486.65
			3	486.65
			3	486.65
03/04/2025	18:54:51.235	57		485.55
			57	485.55
			57	485.55
03/04/2025	18:54:25.295	22		485.45
			22	485.45
			22	485.45
03/04/2025	18:51:56.897	2		485.45
			2	485.45
			2	485.45
03/04/2025	18:51:19.360	80		485.80
			80	485.80
			80	485.80
03/04/2025	18:50:36.295	5		486.50
			5	486.50
			5	486.50
03/04/2025	18:48:08.257	8		486.25
			8	486.25
			8	486.25
03/04/2025	18:47:24.521	2		487.25
			2	487.25
			2	487.25
03/04/2025	18:45:28.882	3		487.25
			3	487.25
			3	487.25
03/04/2025	18:43:42.591	2		488.15
			2	488.15
			2	488.15
03/04/2025	18:40:36.468	100		487.60
			100	487.60
			100	487.60
03/04/2025	18:37:58.714	10		487.35
			10	487.35
			10	487.35
03/04/2025	18:37:35.514	14		487.25
			14	487.25
			14	487.25
03/04/2025	18:36:46.804	35		486.40
			35	486.40
			35	486.40
03/04/2025	18:34:13.325	1		486.45
			1	486.45
			1	486.45
03/04/2025	18:33:50.656	14		487.45
			14	487.45
			14	487.45
03/04/2025	18:33:40.485	11		487.45
			11	487.45
			11	487.45
03/04/2025	18:31:40.998	15		486.55
			15	486.55
			15	486.55
03/04/2025	18:31:38.664	1		487.60
			1	487.60
			1	487.60
03/04/2025	18:31:16.570	5		488.00
			5	488.00
			5	488.00
03/04/2025	18:30:33.408	2		488.20
			2	488.20
			2	488.20
03/04/2025	18:29:56.879	4		488.50
			4	488.50
			4	488.50
03/04/2025	18:27:47.629	20		487.80
			20	487.80
			20	487.80
03/04/2025	18:27:16.529	10		487.65
			10	487.65
			10	487.65
03/04/2025	18:26:50.364	311		487.75
			11	487.75
			311	487.75
			300	487.75
03/04/2025	18:26:42.288	500		487.75
			500	487.75
			500	487.75
03/04/2025	18:26:33.473	11		487.75
			11	487.75
			11	487.75
03/04/2025	18:26:06.893	50		487.90
			50	487.90
			50	487.90
03/04/2025	18:25:56.637	40		487.10
			40	487.10
			40	487.10
03/04/2025	18:25:24.159	282		487.70
			282	487.70
			282	487.70
03/04/2025	18:25:20.512	500		487.70
			500	487.70
			500	487.70
03/04/2025	18:25:16.429	100		487.70
			100	487.70
			50	487.70
			50	487.70
03/04/2025	18:25:13.010	118		487.70
			59	487.70
			59	487.70
			118	487.70
03/04/2025	18:25:08.079	500		487.70
			500	487.70
			500	487.70
03/04/2025	18:24:35.297	1		487.70
			1	487.70
			1	487.70
03/04/2025	18:24:31.528	1		487.70
			1	487.70
			1	487.70
03/04/2025	18:23:57.750	40		487.90
			40	487.90
			40	487.90
03/04/2025	18:23:52.505	10		487.85
			10	487.85
			10	487.85
03/04/2025	18:23:45.083	11		487.95
			11	487.95
			11	487.95
03/04/2025	18:23:20.089	3		487.90
			3	487.90
			3	487.90
03/04/2025	18:23:00.879	5		488.10
			5	488.10
			5	488.10
03/04/2025	18:22:28.090	5		488.10
			5	488.10
			5	488.10
03/04/2025	18:22:17.312	50		486.80
			50	486.80
			50	486.80
03/04/2025	18:21:19.227	40		486.25
			40	486.25
			40	486.25
03/04/2025	18:21:09.239	31		486.90
			31	486.90
			31	486.90
03/04/2025	18:20:40.569	3		486.20
			3	486.20
			3	486.20
03/04/2025	18:20:09.084	2		486.20
			2	486.20
			2	486.20
03/04/2025	18:19:52.241	10		485.70
			10	485.70
			10	485.70
03/04/2025	18:19:14.169	40		486.20
			40	486.20
			40	486.20
03/04/2025	18:19:01.830	1		485.60
			1	485.60
			1	485.60
03/04/2025	18:18:42.999	2		485.55
			2	485.55
			2	485.55
03/04/2025	18:17:09.902	15		485.75
			15	485.75
			15	485.75
03/04/2025	18:14:54.600	4		485.75
			4	485.75
			4	485.75
03/04/2025	18:13:13.776	4		486.20
			3	486.20
			1	486.20
			4	486.20
03/04/2025	18:11:10.289	10		485.45
			10	485.45
			10	485.45
03/04/2025	18:09:16.415	2		485.95
			2	485.95
			2	485.95
03/04/2025	18:08:37.552	5		485.15
			5	485.15
			5	485.15
03/04/2025	18:05:54.973	2		485.95
			2	485.95
			2	485.95
03/04/2025	18:05:43.309	5		485.95
			5	485.95
			5	485.95
03/04/2025	18:05:41.752	1		485.15
			1	485.15
			1	485.15
03/04/2025	18:03:59.695	150		485.80
			150	485.80
			150	485.80
03/04/2025	18:03:36.686	2		485.25
			2	485.25
			2	485.25
03/04/2025	18:03:18.923	3		486.40
			3	486.40
			3	486.40
03/04/2025	18:02:41.223	16		486.25
			16	486.25
			16	486.25
03/04/2025	18:02:28.979	20		485.00
			4	485.00
			20	485.00
			11	485.00
			5	485.00
03/04/2025	18:02:11.870	7		484.95
			7	484.95
			7	484.95
03/04/2025	18:01:14.650	5		484.45
			5	484.45
			5	484.45
03/04/2025	18:00:55.198	2		484.95
			2	484.95
			2	484.95
03/04/2025	17:59:59.729	10		484.90
			10	484.90
			10	484.90
03/04/2025	17:57:24.131	7		483.90
			7	483.90
			7	483.90
03/04/2025	17:57:16.640	3		483.85
			3	483.85
			3	483.85
03/04/2025	17:56:47.111	5		483.70
			5	483.70
			5	483.70
03/04/2025	17:56:38.558	15		483.65
			15	483.65
			15	483.65
03/04/2025	17:55:50.558	4		484.15
			4	484.15
			4	484.15
03/04/2025	17:55:42.283	3		483.15
			3	483.15
			3	483.15
03/04/2025	17:55:28.368	14		484.05
			14	484.05
			14	484.05
03/04/2025	17:55:23.544	1		484.05
			1	484.05
			1	484.05
03/04/2025	17:54:42.529	5		483.00
			5	483.00
			5	483.00
03/04/2025	17:54:30.616	57		483.75
			57	483.75
			57	483.75
03/04/2025	17:54:29.119	5		483.75
			5	483.75
			5	483.75
03/04/2025	17:54:18.101	10		483.55
			10	483.55
			10	483.55
03/04/2025	17:54:14.870	2		482.60
			2	482.60
			2	482.60
03/04/2025	17:53:55.454	30		483.70
			30	483.70
			30	483.70
03/04/2025	17:53:33.675	4		482.55
			4	482.55
			4	482.55
03/04/2025	17:52:47.315	2		483.25
			2	483.25
			2	483.25
03/04/2025	17:52:28.845	3		483.25
			3	483.25
			3	483.25
03/04/2025	17:52:19.684	15		482.35
			15	482.35
			15	482.35
03/04/2025	17:50:07.138	4		484.25
			4	484.25
			4	484.25
03/04/2025	17:49:58.601	1		483.95
			1	483.95
			1	483.95
03/04/2025	17:49:47.465	10		483.95
			10	483.95
			10	483.95
03/04/2025	17:47:42.197	3		484.00
			3	484.00
			3	484.00
03/04/2025	17:47:21.957	132		484.20
			132	484.20
			132	484.20
03/04/2025	17:47:09.267	1		484.25
			1	484.25
			1	484.25
03/04/2025	17:45:06.888	24		484.80
			24	484.80
			24	484.80
03/04/2025	17:43:34.540	4		484.70
			4	484.70
			4	484.70
03/04/2025	17:42:58.762	5		484.50
			5	484.50
			5	484.50
03/04/2025	17:42:45.319	23		484.45
			23	484.45
			23	484.45
03/04/2025	17:42:25.896	5		483.45
			5	483.45
			5	483.45
03/04/2025	17:42:12.720	10		484.25
			10	484.25
			10	484.25
03/04/2025	17:42:00.493	10		484.55
			10	484.55
			10	484.55
03/04/2025	17:41:07.756	21		484.70
			21	484.70
			21	484.70
03/04/2025	17:40:56.943	2		484.70
			2	484.70
			2	484.70
03/04/2025	17:40:39.928	7		484.95
			7	484.95
			7	484.95
03/04/2025	17:40:14.972	2		484.95
			2	484.95
			2	484.95
03/04/2025	17:40:01.416	50		483.50
			50	483.50
			50	483.50
03/04/2025	17:39:54.189	4		484.25
			4	484.25
			4	484.25
03/04/2025	17:38:17.410	2		483.85
			2	483.85
			2	483.85
03/04/2025	17:38:03.883	10		483.90
			10	483.90
			10	483.90
03/04/2025	17:37:51.481	19		483.60
			19	483.60
			19	483.60
03/04/2025	17:37:15.513	100		483.05
			100	483.05
			55	483.05
			45	483.05
03/04/2025	17:37:06.178	500		483.05
			500	483.05
			500	483.05
03/04/2025	17:37:01.409	50		482.80
			50	482.80
			50	482.80
03/04/2025	17:36:53.748	50		482.75
			50	482.75
			50	482.75
03/04/2025	17:36:49.945	1		482.75
			1	482.75
			1	482.75
03/04/2025	17:36:12.265	89		482.75
			85	482.75
			4	482.75
			89	482.75
03/04/2025	17:36:07.148	11		482.35
			11	482.35
			11	482.35
03/04/2025	17:34:24.893	1		482.75
			1	482.75
			1	482.75
03/04/2025	17:34:04.681	250		482.30
			250	482.30
			250	482.30
03/04/2025	17:33:54.604	30		481.60
			30	481.60
			25	481.60
			5	481.60
03/04/2025	17:33:44.379	30		482.30
			30	482.30
			30	482.30
03/04/2025	17:33:41.443	2		481.50
			2	481.50
			2	481.50
03/04/2025	17:33:30.962	5		482.30
			5	482.30
			5	482.30
03/04/2025	17:33:08.139	15		482.30
			15	482.30
			15	482.30
03/04/2025	17:31:42.048	35		482.30
			35	482.30
			35	482.30
03/04/2025	17:31:24.099	100		482.30
			100	482.30
			100	482.30
03/04/2025	17:29:58.577	6		482.45
			6	482.45
			6	482.45
03/04/2025	17:28:00.182	10		483.05
			10	483.05
			10	483.05
03/04/2025	17:25:48.382	10		483.10
			10	483.10
			10	483.10
03/04/2025	17:25:30.825	20		482.75
			20	482.75
			20	482.75
03/04/2025	17:25:29.508	50		483.00
			50	483.00
			50	483.00
03/04/2025	17:25:16.625	50		482.95
			50	482.95
			50	482.95
03/04/2025	17:25:00.718	10		482.95
			10	482.95
			10	482.95
03/04/2025	17:24:06.535	20		482.40
			20	482.40
			20	482.40
03/04/2025	17:23:56.275	3		482.35
			3	482.35
			3	482.35
03/04/2025	17:23:14.512	21		482.30
			21	482.30
			21	482.30
03/04/2025	17:21:37.863	5		482.15
			5	482.15
			5	482.15
03/04/2025	17:20:14.888	50		482.00
			50	482.00
			50	482.00
03/04/2025	17:18:59.983	10		481.25
			10	481.25
			10	481.25
03/04/2025	17:18:22.467	3		482.15
			3	482.15
			3	482.15
03/04/2025	17:18:12.087	1		482.15
			1	482.15
			1	482.15
03/04/2025	17:18:05.601	592		481.20
			592	481.20
			592	481.20
03/04/2025	17:17:24.139	3		481.25
			3	481.25
			3	481.25
03/04/2025	17:16:58.753	1		482.10
			1	482.10
			1	482.10
03/04/2025	17:16:56.739	2		482.10
			2	482.10
			2	482.10
03/04/2025	17:16:39.201	25		482.45
			25	482.45
			25	482.45
03/04/2025	17:14:54.390	2		482.05
			2	482.05
			2	482.05
03/04/2025	17:14:34.011	15		482.30
			15	482.30
			15	482.30
03/04/2025	17:14:13.577	6		481.85
			6	481.85
			6	481.85
03/04/2025	17:13:56.592	1		481.55
			1	481.55
			1	481.55
03/04/2025	17:13:40.410	12		481.85
			12	481.85
			12	481.85
03/04/2025	17:13:01.299	20		481.85
			20	481.85
			20	481.85
03/04/2025	17:12:52.891	13		482.30
			13	482.30
			13	482.30
03/04/2025	17:12:32.972	40		482.40
			40	482.40
			40	482.40
03/04/2025	17:12:27.822	10		482.30
			10	482.30
			10	482.30
03/04/2025	17:11:42.767	3		481.70
			3	481.70
			3	481.70
03/04/2025	17:11:37.328	20		482.65
			20	482.65
			20	482.65
03/04/2025	17:11:33.005	1		482.60
			1	482.60
			1	482.60
03/04/2025	17:11:28.086	11		482.00
			11	482.00
			11	482.00
03/04/2025	17:11:25.702	2		482.40
			2	482.40
			2	482.40
03/04/2025	17:11:17.397	1		482.35
			1	482.35
			1	482.35
03/04/2025	17:10:32.538	63		481.00
			63	481.00
			63	481.00
03/04/2025	17:09:51.316	20		480.50
			20	480.50
			20	480.50
03/04/2025	17:08:47.161	3		480.15
			3	480.15
			3	480.15
03/04/2025	17:07:38.336	64		480.25
			54	480.25
			10	480.25
			64	480.25
03/04/2025	17:07:35.212	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:33.976	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:28.105	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:27.550	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:27.234	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:22.892	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:22.552	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:07:15.399	11		480.30
			11	480.30
			11	480.30
03/04/2025	17:06:44.451	10		480.95
			10	480.95
			10	480.95
03/04/2025	17:06:40.224	2		480.40
			2	480.40
			2	480.40
03/04/2025	17:06:38.530	6		480.35
			6	480.35
			6	480.35
03/04/2025	17:06:33.855	20		480.95
			20	480.95
			20	480.95
03/04/2025	17:05:37.333	20		480.05
			20	480.05
			20	480.05
03/04/2025	17:05:22.756	10		480.05
			10	480.05
			10	480.05
03/04/2025	17:05:11.340	11		480.15
			11	480.15
			11	480.15
03/04/2025	17:05:00.225	16		480.95
			16	480.95
			16	480.95
03/04/2025	17:04:27.580	3		480.00
			3	480.00
			3	480.00
03/04/2025	17:04:19.691	1		480.05
			1	480.05
			1	480.05
03/04/2025	17:03:28.835	50		479.20
			50	479.20
			50	479.20
03/04/2025	17:03:11.286	15		478.90
			15	478.90
			15	478.90
03/04/2025	17:01:24.728	4		478.00
			4	478.00
			4	478.00
03/04/2025	17:01:16.203	10		477.95
			10	477.95
			10	477.95
03/04/2025	17:00:46.271	3		477.40
			3	477.40
			3	477.40
03/04/2025	16:59:58.783	2		478.30
			2	478.30
			2	478.30
03/04/2025	16:59:45.825	20		478.15
			20	478.15
			20	478.15
03/04/2025	16:59:34.346	75		477.65
			75	477.65
			75	477.65
03/04/2025	16:56:58.817	20		477.95
			20	477.95
			20	477.95
03/04/2025	16:54:32.518	25		478.55
			25	478.55
			25	478.55
03/04/2025	16:54:23.097	20		478.40
			20	478.40
			20	478.40
03/04/2025	16:53:54.391	12		478.45
			12	478.45
			12	478.45
03/04/2025	16:52:52.243	13		478.30
			13	478.30
			13	478.30
03/04/2025	16:52:51.219	1		478.75
			1	478.75
			1	478.75
03/04/2025	16:52:37.878	1		478.75
			1	478.75
			1	478.75
03/04/2025	16:52:35.155	10		478.35
			10	478.35
			10	478.35
03/04/2025	16:51:08.985	6		478.85
			6	478.85
			6	478.85
03/04/2025	16:50:51.797	15		479.30
			15	479.30
			15	479.30
03/04/2025	16:50:44.284	5		479.45
			5	479.45
			5	479.45
03/04/2025	16:50:36.399	2		478.85
			2	478.85
			2	478.85
03/04/2025	16:50:24.540	2		479.45
			2	479.45
			2	479.45
03/04/2025	16:49:51.919	67		478.85
			67	478.85
			67	478.85
03/04/2025	16:49:37.869	3		479.35
			3	479.35
			3	479.35
03/04/2025	16:48:59.847	10		479.40
			10	479.40
			10	479.40
03/04/2025	16:47:01.988	1		478.85
			1	478.85
			1	478.85
03/04/2025	16:46:50.573	50		478.90
			50	478.90
			50	478.90
03/04/2025	16:46:44.051	1		478.90
			1	478.90
			1	478.90
03/04/2025	16:46:23.076	5		478.40
			5	478.40
			5	478.40
03/04/2025	16:46:00.615	30		479.05
			30	479.05
			30	479.05
03/04/2025	16:45:16.022	100		479.65
			100	479.65
			100	479.65
03/04/2025	16:45:12.832	8		479.65
			8	479.65
			8	479.65
03/04/2025	16:44:12.426	2		479.35
			2	479.35
			2	479.35
03/04/2025	16:42:21.214	1		480.15
			1	480.15
			1	480.15
03/04/2025	16:42:00.182	8		480.05
			8	480.05
			8	480.05
03/04/2025	16:41:46.433	13		479.20
			13	479.20
			13	479.20
03/04/2025	16:40:58.082	10		479.15
			10	479.15
			10	479.15
03/04/2025	16:40:23.906	13		479.15
			13	479.15
			13	479.15
03/04/2025	16:39:18.139	8		479.15
			8	479.15
			8	479.15
03/04/2025	16:38:42.993	4		479.15
			4	479.15
			4	479.15
03/04/2025	16:38:23.483	76		478.80
			76	478.80
			76	478.80
03/04/2025	16:37:59.339	10		479.30
			10	479.30
			10	479.30
03/04/2025	16:37:32.132	40		479.15
			40	479.15
			40	479.15
03/04/2025	16:37:23.849	13		479.45
			13	479.45
			13	479.45
03/04/2025	16:37:22.003	20		479.15
			20	479.15
			20	479.15
03/04/2025	16:37:13.407	8		479.00
			8	479.00
			8	479.00
03/04/2025	16:37:01.910	5		479.35
			5	479.35
			5	479.35
03/04/2025	16:36:48.322	1		479.25
			1	479.25
			1	479.25
03/04/2025	16:35:18.236	10		478.90
			10	478.90
			10	478.90
03/04/2025	16:33:47.621	14		479.30
			14	479.30
			14	479.30
03/04/2025	16:33:46.202	6		479.50
			6	479.50
			6	479.50

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 92.93 / Ask: 92.99
Volume: 847 100
-8.60%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 20:14:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice