Tradegate Exchange

Berkshire Hathaway Inc.

1143

1023

456.90

Date	Time	Volume	Order Volume	Price
12/03/2025	21:40:25.012	4		456.90
			4	456.90
			4	456.90
12/03/2025	21:40:11.557	2		456.90
			2	456.90
			2	456.90
12/03/2025	21:39:56.529	7		456.90
			7	456.90
			7	456.90
12/03/2025	21:35:54.597	4		454.50
			4	454.50
			4	454.50
12/03/2025	21:35:40.927	21		454.70
			21	454.70
			21	454.70
12/03/2025	21:34:19.322	7		457.10
			7	457.10
			7	457.10
12/03/2025	21:32:54.596	3		457.05
			3	457.05
			3	457.05
12/03/2025	21:30:06.416	4		457.05
			4	457.05
			4	457.05
12/03/2025	21:28:19.588	2		457.05
			2	457.05
			2	457.05
12/03/2025	21:27:24.986	2		457.05
			2	457.05
			2	457.05
12/03/2025	21:25:16.737	25		454.65
			25	454.65
			19	454.65
			6	454.65
12/03/2025	21:24:54.680	3		457.00
			3	457.00
			3	457.00
12/03/2025	21:22:51.272	10		457.00
			10	457.00
			10	457.00
12/03/2025	21:22:30.070	2		457.00
			2	457.00
			2	457.00
12/03/2025	21:20:48.440	3		456.90
			3	456.90
			3	456.90
12/03/2025	21:17:03.656	1		456.60
			1	456.60
			1	456.60
12/03/2025	21:16:39.266	22		456.60
			22	456.60
			22	456.60
12/03/2025	21:16:21.430	7		456.60
			7	456.60
			7	456.60
12/03/2025	21:15:42.705	2		456.60
			2	456.60
			2	456.60
12/03/2025	21:14:29.666	1		456.60
			1	456.60
			1	456.60
12/03/2025	21:08:51.148	1		456.50
			1	456.50
			1	456.50
12/03/2025	21:07:22.698	4		456.45
			4	456.45
			4	456.45
12/03/2025	21:06:36.407	2		456.45
			2	456.45
			2	456.45
12/03/2025	20:58:39.587	1		455.85
			1	455.85
			1	455.85
12/03/2025	20:58:06.999	12		456.00
			12	456.00
			12	456.00
12/03/2025	20:56:17.270	4		456.35
			4	456.35
			4	456.35
12/03/2025	20:56:16.033	1		456.35
			1	456.35
			1	456.35
12/03/2025	20:53:30.280	2		455.95
			2	455.95
			2	455.95
12/03/2025	20:49:33.436	6		455.25
			6	455.25
			6	455.25
12/03/2025	20:49:31.382	7		456.20
			7	456.20
			7	456.20
12/03/2025	20:49:18.271	1		456.10
			1	456.10
			1	456.10
12/03/2025	20:46:44.917	2		456.45
			2	456.45
			2	456.45
12/03/2025	20:46:42.289	2		456.45
			2	456.45
			2	456.45
12/03/2025	20:45:29.006	2		456.70
			2	456.70
			2	456.70
12/03/2025	20:45:04.695	45		456.60
			45	456.60
			45	456.60
12/03/2025	20:44:54.942	4		456.60
			4	456.60
			4	456.60
12/03/2025	20:40:08.724	1		455.70
			1	455.70
			1	455.70
12/03/2025	20:36:55.100	4		455.45
			4	455.45
			4	455.45
12/03/2025	20:35:39.615	30		455.05
			30	455.05
			30	455.05
12/03/2025	20:35:18.081	1		455.40
			1	455.40
			1	455.40
12/03/2025	20:34:48.855	2		455.55
			2	455.55
			2	455.55
12/03/2025	20:32:31.008	2		456.05
			2	456.05
			2	456.05
12/03/2025	20:31:39.628	5		456.15
			5	456.15
			5	456.15
12/03/2025	20:26:48.994	5		455.70
			5	455.70
			5	455.70
12/03/2025	20:25:00.557	4		456.00
			4	456.00
			4	456.00
12/03/2025	20:24:51.888	1		455.00
			1	455.00
			1	455.00
12/03/2025	20:21:10.208	150		456.75
			150	456.75
			150	456.75
12/03/2025	20:15:10.667	150		456.55
			150	456.55
			150	456.55
12/03/2025	20:14:54.720	4		456.60
			4	456.60
			4	456.60
12/03/2025	20:14:29.923	150		456.65
			150	456.65
			150	456.65
12/03/2025	20:14:16.267	10		456.65
			10	456.65
			10	456.65
12/03/2025	20:09:45.415	10		457.10
			10	457.10
			10	457.10
12/03/2025	20:08:34.724	22		457.20
			22	457.20
			22	457.20
12/03/2025	20:07:37.101	25		457.15
			25	457.15
			25	457.15
12/03/2025	20:07:00.697	3		456.40
			3	456.40
			3	456.40
12/03/2025	20:06:55.976	25		457.25
			25	457.25
			25	457.25
12/03/2025	20:06:33.509	4		457.30
			4	457.30
			4	457.30
12/03/2025	20:03:31.367	50		457.15
			50	457.15
			50	457.15
12/03/2025	20:03:21.754	1		457.15
			1	457.15
			1	457.15
12/03/2025	20:01:28.020	6		456.65
			6	456.65
			6	456.65
12/03/2025	20:01:11.869	7		456.80
			7	456.80
			7	456.80
12/03/2025	19:59:31.516	6		457.65
			6	457.65
			6	457.65
12/03/2025	19:57:43.665	404		457.00
			4	457.00
			404	457.00
			400	457.00
12/03/2025	19:53:26.828	5		457.25
			5	457.25
			5	457.25
12/03/2025	19:50:20.602	1		457.20
			1	457.20
			1	457.20
12/03/2025	19:50:13.784	11		457.20
			11	457.20
			11	457.20
12/03/2025	19:48:27.796	14		457.15
			14	457.15
			4	457.15
			10	457.15
12/03/2025	19:48:14.614	11		456.85
			11	456.85
			11	456.85
12/03/2025	19:43:13.433	5		456.85
			5	456.85
			5	456.85
12/03/2025	19:40:08.332	42		456.20
			42	456.20
			42	456.20
12/03/2025	19:39:23.098	10		455.05
			10	455.05
			10	455.05
12/03/2025	19:39:05.883	11		456.05
			11	456.05
			11	456.05
12/03/2025	19:38:50.711	4		456.20
			4	456.20
			4	456.20
12/03/2025	19:38:43.483	20		456.20
			20	456.20
			20	456.20
12/03/2025	19:38:12.102	2		456.15
			2	456.15
			2	456.15
12/03/2025	19:38:04.988	30		456.15
			30	456.15
			30	456.15
12/03/2025	19:35:40.716	5		455.20
			5	455.20
			5	455.20
12/03/2025	19:35:07.538	265		455.35
			265	455.35
			265	455.35
12/03/2025	19:35:04.079	1		455.35
			1	455.35
			1	455.35
12/03/2025	19:34:49.555	2		455.35
			2	455.35
			2	455.35
12/03/2025	19:33:23.955	1		455.15
			1	455.15
			1	455.15
12/03/2025	19:32:52.682	2		455.95
			2	455.95
			2	455.95
12/03/2025	19:26:33.291	5		455.30
			5	455.30
			5	455.30
12/03/2025	19:25:42.118	1		455.30
			1	455.30
			1	455.30
12/03/2025	19:24:27.538	5		455.30
			5	455.30
			5	455.30
12/03/2025	19:19:32.527	22		455.20
			22	455.20
			22	455.20
12/03/2025	19:15:30.858	2		455.30
			2	455.30
			2	455.30
12/03/2025	19:10:15.506	89		454.05
			89	454.05
			89	454.05
12/03/2025	19:06:56.092	11		454.70
			11	454.70
			11	454.70
12/03/2025	19:06:29.776	8		453.75
			8	453.75
			8	453.75
12/03/2025	19:05:34.308	30		454.70
			30	454.70
			30	454.70
12/03/2025	19:01:39.313	2		454.60
			2	454.60
			2	454.60
12/03/2025	19:01:18.188	100		454.60
			100	454.60
			10	454.60
			90	454.60
12/03/2025	19:01:15.801	11		454.60
			11	454.60
			11	454.60
12/03/2025	18:58:53.069	4		454.50
			4	454.50
			4	454.50
12/03/2025	18:58:22.499	11		453.95
			11	453.95
			11	453.95
12/03/2025	18:57:04.582	3		454.50
			3	454.50
			3	454.50
12/03/2025	18:56:09.786	2		454.90
			2	454.90
			2	454.90
12/03/2025	18:55:50.185	8		455.00
			8	455.00
			8	455.00
12/03/2025	18:54:48.851	16		455.05
			16	455.05
			16	455.05
12/03/2025	18:54:28.117	10		455.25
			10	455.25
			10	455.25
12/03/2025	18:54:25.157	1		454.20
			1	454.20
			1	454.20
12/03/2025	18:46:35.699	15		455.35
			15	455.35
			15	455.35
12/03/2025	18:46:29.053	10		456.15
			10	456.15
			10	456.15
12/03/2025	18:45:21.509	10		456.25
			10	456.25
			10	456.25
12/03/2025	18:44:59.691	1		455.55
			1	455.55
			1	455.55
12/03/2025	18:44:16.278	10		456.50
			10	456.50
			10	456.50
12/03/2025	18:41:54.352	4		456.50
			4	456.50
			4	456.50
12/03/2025	18:41:32.325	18		456.50
			18	456.50
			18	456.50
12/03/2025	18:40:53.818	1		456.40
			1	456.40
			1	456.40
12/03/2025	18:40:15.230	65		455.75
			65	455.75
			65	455.75
12/03/2025	18:40:13.487	14		455.75
			14	455.75
			14	455.75
12/03/2025	18:39:24.948	3		456.70
			3	456.70
			3	456.70
12/03/2025	18:38:44.120	2		456.70
			2	456.70
			2	456.70
12/03/2025	18:38:38.103	10		456.70
			10	456.70
			10	456.70
12/03/2025	18:38:28.979	3		455.90
			3	455.90
			3	455.90
12/03/2025	18:38:10.913	22		455.80
			22	455.80
			22	455.80
12/03/2025	18:37:28.041	16		456.75
			16	456.75
			16	456.75
12/03/2025	18:37:23.366	44		456.70
			44	456.70
			44	456.70
12/03/2025	18:36:19.774	10		456.60
			10	456.60
			10	456.60
12/03/2025	18:36:14.918	1		456.60
			1	456.60
			1	456.60
12/03/2025	18:34:57.454	10		456.45
			10	456.45
			10	456.45
12/03/2025	18:33:49.898	10		456.45
			10	456.45
			10	456.45
12/03/2025	18:32:21.504	8		455.20
			8	455.20
			8	455.20
12/03/2025	18:30:26.762	2		456.55
			2	456.55
			2	456.55
12/03/2025	18:28:56.091	10		455.35
			10	455.35
			10	455.35
12/03/2025	18:28:55.553	24		455.35
			24	455.35
			24	455.35
12/03/2025	18:27:38.701	2		455.85
			2	455.85
			2	455.85
12/03/2025	18:26:41.868	20		455.80
			20	455.80
			20	455.80
12/03/2025	18:25:46.501	92		455.80
			92	455.80
			92	455.80
12/03/2025	18:23:40.259	25		455.95
			25	455.95
			25	455.95
12/03/2025	18:22:54.937	5		455.90
			5	455.90
			5	455.90
12/03/2025	18:19:02.627	4		454.35
			4	454.35
			4	454.35
12/03/2025	18:18:50.893	25		455.35
			25	455.35
			25	455.35
12/03/2025	18:17:25.404	20		455.40
			20	455.40
			20	455.40
12/03/2025	18:14:21.246	5		455.85
			5	455.85
			5	455.85
12/03/2025	18:14:04.100	2		455.45
			2	455.45
			2	455.45
12/03/2025	18:13:03.026	15		455.60
			15	455.60
			15	455.60
12/03/2025	18:12:58.502	11		454.65
			11	454.65
			11	454.65
12/03/2025	18:09:36.485	3		455.25
			3	455.25
			3	455.25
12/03/2025	18:09:25.440	15		455.25
			15	455.25
			15	455.25
12/03/2025	18:09:24.946	3		455.25
			3	455.25
			3	455.25
12/03/2025	18:06:59.958	12		454.30
			12	454.30
			12	454.30
12/03/2025	18:05:23.540	10		454.25
			10	454.25
			10	454.25
12/03/2025	18:05:10.577	10		454.25
			10	454.25
			10	454.25
12/03/2025	18:04:29.918	10		454.65
			10	454.65
			10	454.65
12/03/2025	18:03:39.361	10		454.65
			10	454.65
			10	454.65
12/03/2025	18:02:27.879	12		453.75
			12	453.75
			12	453.75
12/03/2025	18:01:50.739	5		453.60
			5	453.60
			5	453.60
12/03/2025	18:01:40.174	1		454.50
			1	454.50
			1	454.50
12/03/2025	18:00:09.148	7		454.30
			7	454.30
			7	454.30
12/03/2025	17:58:52.532	10		454.60
			10	454.60
			10	454.60
12/03/2025	17:58:30.917	1		454.80
			1	454.80
			1	454.80
12/03/2025	17:57:06.088	5		454.95
			5	454.95
			5	454.95
12/03/2025	17:56:52.084	5		454.95
			5	454.95
			5	454.95
12/03/2025	17:53:44.537	5		454.50
			5	454.50
			5	454.50
12/03/2025	17:53:40.151	50		454.55
			50	454.55
			50	454.55
12/03/2025	17:52:40.014	3		454.75
			3	454.75
			3	454.75
12/03/2025	17:52:12.861	1		455.00
			1	455.00
			1	455.00
12/03/2025	17:51:57.148	2		455.05
			2	455.05
			2	455.05
12/03/2025	17:50:17.059	7		454.20
			7	454.20
			7	454.20
12/03/2025	17:50:09.244	5		455.10
			5	455.10
			5	455.10
12/03/2025	17:49:18.285	2		454.85
			2	454.85
			2	454.85
12/03/2025	17:48:09.162	2		454.60
			2	454.60
			2	454.60
12/03/2025	17:46:12.410	1		454.30
			1	454.30
			1	454.30
12/03/2025	17:45:44.239	1		453.40
			1	453.40
			1	453.40
12/03/2025	17:45:28.011	15		453.30
			15	453.30
			15	453.30
12/03/2025	17:45:00.245	1		454.30
			1	454.30
			1	454.30
12/03/2025	17:44:54.572	5		454.10
			5	454.10
			5	454.10
12/03/2025	17:44:31.991	2		454.15
			2	454.15
			2	454.15
12/03/2025	17:44:29.541	1		453.05
			1	453.05
			1	453.05
12/03/2025	17:43:59.349	1		453.40
			1	453.40
			1	453.40
12/03/2025	17:42:37.552	1		453.05
			1	453.05
			1	453.05
12/03/2025	17:41:38.410	8		454.00
			8	454.00
			8	454.00
12/03/2025	17:39:27.592	43		454.90
			43	454.90
			43	454.90
12/03/2025	17:39:25.082	30		455.00
			30	455.00
			30	455.00
12/03/2025	17:39:03.080	4		455.20
			4	455.20
			4	455.20
12/03/2025	17:36:05.727	2		455.50
			2	455.50
			2	455.50
12/03/2025	17:34:54.566	20		455.70
			20	455.70
			20	455.70
12/03/2025	17:32:04.275	2		455.55
			2	455.55
			2	455.55
12/03/2025	17:31:15.319	15		455.50
			15	455.50
			15	455.50
12/03/2025	17:30:04.205	5		454.90
			5	454.90
			5	454.90
12/03/2025	17:29:03.686	27		455.15
			27	455.15
			27	455.15
12/03/2025	17:28:27.724	45		455.15
			45	455.15
			45	455.15
12/03/2025	17:26:55.535	30		454.85
			30	454.85
			30	454.85
12/03/2025	17:24:30.311	1		455.35
			1	455.35
			1	455.35
12/03/2025	17:21:00.894	30		455.35
			30	455.35
			30	455.35
12/03/2025	17:20:44.844	1		455.00
			1	455.00
			1	455.00
12/03/2025	17:20:43.297	10		455.40
			10	455.40
			10	455.40
12/03/2025	17:19:20.773	50		454.95
			50	454.95
			50	454.95
12/03/2025	17:18:30.416	30		455.20
			30	455.20
			30	455.20
12/03/2025	17:16:03.961	3		455.50
			3	455.50
			3	455.50
12/03/2025	17:15:05.461	17		455.35
			17	455.35
			17	455.35
12/03/2025	17:14:15.155	2		455.00
			2	455.00
			2	455.00
12/03/2025	17:13:24.963	20		455.00
			20	455.00
			20	455.00
12/03/2025	17:11:52.425	20		454.80
			20	454.80
			20	454.80
12/03/2025	17:11:51.180	12		454.75
			12	454.75
			12	454.75
12/03/2025	17:11:26.324	5		454.95
			5	454.95
			5	454.95
12/03/2025	17:11:06.881	10		455.10
			10	455.10
			10	455.10
12/03/2025	17:11:00.221	3		454.70
			3	454.70
			3	454.70
12/03/2025	17:10:57.192	5		454.70
			5	454.70
			5	454.70
12/03/2025	17:10:30.928	1		455.10
			1	455.10
			1	455.10
12/03/2025	17:09:45.225	2		455.10
			2	455.10
			2	455.10
12/03/2025	17:08:54.227	10		455.05
			10	455.05
			10	455.05
12/03/2025	17:08:35.870	25		455.10
			25	455.10
			25	455.10
12/03/2025	17:07:47.162	61		454.65
			61	454.65
			61	454.65
12/03/2025	17:06:17.904	30		454.45
			30	454.45
			30	454.45
12/03/2025	17:06:08.134	3		454.90
			3	454.90
			3	454.90
12/03/2025	17:05:04.195	4		454.80
			4	454.80
			4	454.80
12/03/2025	17:04:42.161	24		454.40
			24	454.40
			24	454.40
12/03/2025	17:03:44.378	190		454.45
			190	454.45
			190	454.45
12/03/2025	17:03:22.785	1		454.60
			1	454.60
			1	454.60
12/03/2025	17:03:13.721	36		454.65
			36	454.65
			36	454.65
12/03/2025	17:00:35.601	20		454.20
			20	454.20
			20	454.20
12/03/2025	17:00:34.822	60		454.65
			60	454.65
			60	454.65
12/03/2025	16:59:20.014	3		454.90
			3	454.90
			3	454.90
12/03/2025	16:59:11.535	90		454.90
			90	454.90
			90	454.90
12/03/2025	16:56:41.949	3		454.90
			3	454.90
			3	454.90
12/03/2025	16:56:01.332	10		455.05
			10	455.05
			10	455.05
12/03/2025	16:55:44.727	10		455.45
			10	455.45
			10	455.45
12/03/2025	16:55:42.028	2		455.45
			2	455.45
			2	455.45
12/03/2025	16:53:24.265	2		455.35
			2	455.35
			2	455.35
12/03/2025	16:53:21.732	11		455.40
			11	455.40
			11	455.40
12/03/2025	16:52:37.110	2		455.35
			2	455.35
			2	455.35
12/03/2025	16:52:18.093	6		454.85
			6	454.85
			6	454.85
12/03/2025	16:49:45.854	20		455.85
			20	455.85
			20	455.85
12/03/2025	16:49:07.647	44		455.35
			44	455.35
			44	455.35
12/03/2025	16:45:54.304	14		455.35
			14	455.35
			14	455.35
12/03/2025	16:45:37.621	3		455.70
			3	455.70
			3	455.70
12/03/2025	16:44:16.807	15		455.25
			15	455.25
			15	455.25
12/03/2025	16:42:59.124	1		455.00
			1	455.00
			1	455.00
12/03/2025	16:41:33.880	11		454.95
			11	454.95
			11	454.95
12/03/2025	16:40:49.237	22		454.90
			22	454.90
			22	454.90
12/03/2025	16:39:32.899	1		454.70
			1	454.70
			1	454.70
12/03/2025	16:39:32.527	8		454.70
			8	454.70
			8	454.70
12/03/2025	16:39:18.678	100		454.90
			100	454.90
			100	454.90
12/03/2025	16:39:06.193	10		455.10
			10	455.10
			10	455.10
12/03/2025	16:38:37.480	5		455.05
			5	455.05
			5	455.05
12/03/2025	16:38:13.929	2		454.75
			2	454.75
			2	454.75
12/03/2025	16:37:52.871	20		455.05
			20	455.05
			20	455.05
12/03/2025	16:37:38.731	2		455.05
			2	455.05
			2	455.05
12/03/2025	16:36:10.115	1		454.95
			1	454.95
			1	454.95
12/03/2025	16:36:02.644	90		454.95
			90	454.95
			90	454.95
12/03/2025	16:35:10.179	120		454.50
			120	454.50
			120	454.50
12/03/2025	16:34:53.448	2		454.90
			2	454.90
			2	454.90
12/03/2025	16:34:48.388	1		454.40
			1	454.40
			1	454.40
12/03/2025	16:34:27.230	2		454.60
			2	454.60
			2	454.60
12/03/2025	16:33:56.998	2		454.45
			2	454.45
			2	454.45
12/03/2025	16:32:09.902	20		453.85
			20	453.85
			20	453.85
12/03/2025	16:31:16.469	8		454.25
			8	454.25
			8	454.25
12/03/2025	16:30:46.639	10		454.30
			10	454.30
			10	454.30
12/03/2025	16:28:11.677	2		454.05
			2	454.05
			2	454.05
12/03/2025	16:27:16.287	2		453.85
			2	453.85
			2	453.85
12/03/2025	16:26:38.772	10		453.70
			10	453.70
			10	453.70
12/03/2025	16:26:34.521	3		453.30
			3	453.30
			3	453.30
12/03/2025	16:26:19.597	7		453.65
			7	453.65
			7	453.65
12/03/2025	16:25:53.119	20		453.20
			20	453.20
			20	453.20
12/03/2025	16:24:48.009	5		453.50
			5	453.50
			5	453.50
12/03/2025	16:21:43.514	6		452.90
			6	452.90
			6	452.90
12/03/2025	16:21:18.187	1		452.60
			1	452.60
			1	452.60
12/03/2025	16:21:12.731	1		452.60
			1	452.60
			1	452.60
12/03/2025	16:20:04.293	6		452.40
			6	452.40
			6	452.40
12/03/2025	16:19:44.464	20		452.35
			20	452.35
			20	452.35
12/03/2025	16:19:35.088	5		452.75
			5	452.75
			5	452.75
12/03/2025	16:17:21.796	3		451.95
			3	451.95
			3	451.95
12/03/2025	16:17:05.642	5		452.35
			5	452.35
			5	452.35
12/03/2025	16:16:13.595	6		452.45
			6	452.45
			6	452.45
12/03/2025	16:15:27.498	10		452.50
			10	452.50
			10	452.50
12/03/2025	16:13:42.734	5		452.15
			5	452.15
			5	452.15
12/03/2025	16:11:00.213	21		451.75
			21	451.75
			21	451.75
12/03/2025	16:10:20.647	5		451.95
			5	451.95
			5	451.95
12/03/2025	16:10:08.551	10		451.70
			10	451.70
			3	451.70
			7	451.70
12/03/2025	16:10:03.506	12		451.75
			12	451.75
			12	451.75
12/03/2025	16:10:02.927	12		451.75
			12	451.75
			12	451.75
12/03/2025	16:09:30.581	12		451.75
			12	451.75
			12	451.75
12/03/2025	16:08:19.453	1		452.50
			1	452.50
			1	452.50
12/03/2025	16:07:40.761	11		452.00
			11	452.00
			11	452.00
12/03/2025	16:06:54.929	63		452.40
			63	452.40
			63	452.40
12/03/2025	16:04:43.660	30		452.25
			30	452.25
			30	452.25
12/03/2025	16:03:52.071	20		452.35
			20	452.35
			20	452.35
12/03/2025	16:03:18.126	4		452.50
			4	452.50
			4	452.50
12/03/2025	16:03:04.228	5		452.60
			5	452.60
			5	452.60
12/03/2025	16:02:53.874	2		452.00
			2	452.00
			2	452.00
12/03/2025	16:00:08.694	120		452.95
			120	452.95
			120	452.95
12/03/2025	16:00:03.789	3		452.95
			3	452.95
			3	452.95
12/03/2025	15:56:34.431	10		453.55
			10	453.55
			10	453.55
12/03/2025	15:56:14.471	22		453.55
			22	453.55
			22	453.55
12/03/2025	15:52:23.475	95		452.40
			95	452.40
			95	452.40
12/03/2025	15:50:04.836	30		451.95
			30	451.95
			30	451.95
12/03/2025	15:49:57.869	10		451.45
			10	451.45
			10	451.45
12/03/2025	15:49:07.672	8		451.60
			8	451.60
			8	451.60
12/03/2025	15:48:48.557	1		452.25
			1	452.25
			1	452.25
12/03/2025	15:46:11.491	1		452.40
			1	452.40
			1	452.40
12/03/2025	15:45:25.919	36		451.90
			36	451.90
			36	451.90
12/03/2025	15:42:40.667	40		452.80
			40	452.80
			40	452.80
12/03/2025	15:42:18.627	10		452.70
			10	452.70
			10	452.70
12/03/2025	15:41:35.305	10		452.60
			10	452.60
			10	452.60
12/03/2025	15:41:21.466	5		452.75
			5	452.75
			5	452.75
12/03/2025	15:40:44.011	10		452.55
			10	452.55
			10	452.55
12/03/2025	15:40:24.953	3		452.90
			3	452.90
			3	452.90
12/03/2025	15:39:10.316	50		452.80
			50	452.80
			50	452.80
12/03/2025	15:38:19.166	25		452.55
			25	452.55
			25	452.55
12/03/2025	15:38:05.539	5		452.40
			5	452.40
			5	452.40
12/03/2025	15:36:42.848	100		451.80
			100	451.80
			100	451.80
12/03/2025	15:36:17.077	7		451.60
			7	451.60
			7	451.60
12/03/2025	15:36:04.550	1		452.45
			1	452.45
			1	452.45
12/03/2025	15:35:03.990	4		453.00
			4	453.00
			4	453.00
12/03/2025	15:34:56.334	100		453.00
			100	453.00
			100	453.00
12/03/2025	15:34:34.061	10		452.95
			10	452.95
			10	452.95
12/03/2025	15:32:22.191	20		453.00
			20	453.00
			20	453.00
12/03/2025	15:31:36.116	3		453.25
			3	453.25
			3	453.25
12/03/2025	15:31:25.199	16		453.30
			16	453.30
			16	453.30
12/03/2025	15:30:29.943	25		453.15
			25	453.15
			25	453.15
12/03/2025	15:29:10.478	95		452.95
			95	452.95
			95	452.95
12/03/2025	15:28:17.645	20		452.35
			20	452.35
			20	452.35
12/03/2025	15:27:37.587	35		452.70
			35	452.70
			35	452.70
12/03/2025	15:26:08.644	10		452.25
			10	452.25
			10	452.25
12/03/2025	15:25:37.599	1		452.15
			1	452.15
			1	452.15
12/03/2025	15:25:28.151	25		452.10
			25	452.10
			25	452.10
12/03/2025	15:25:25.528	5		452.10
			5	452.10
			5	452.10
12/03/2025	15:24:52.221	10		452.00
			10	452.00
			10	452.00
12/03/2025	15:24:24.399	5		452.00
			5	452.00
			5	452.00
12/03/2025	15:24:19.963	2		452.10
			2	452.10
			2	452.10
12/03/2025	15:24:15.509	3		452.10
			3	452.10
			3	452.10
12/03/2025	15:23:57.204	50		452.50
			50	452.50
			50	452.50
12/03/2025	15:23:28.733	2		452.75
			2	452.75
			2	452.75
12/03/2025	15:23:21.055	1		452.70
			1	452.70
			1	452.70
12/03/2025	15:22:47.321	10		452.85
			10	452.85
			10	452.85
12/03/2025	15:22:34.237	4		452.85
			4	452.85
			4	452.85
12/03/2025	15:20:39.216	5		452.40
			5	452.40
			5	452.40
12/03/2025	15:18:10.530	25		452.10
			25	452.10
			25	452.10
12/03/2025	15:17:33.843	4		451.90
			4	451.90
			4	451.90

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: 1 252.50
Ask: 1 253.50
Volume: 315 424
+8.34%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 21:43:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice