Tradegate Exchange

Berkshire Hathaway Inc.

2376

1904

461.10

Date	Time	Volume	Order Volume	Price
10/04/2025	21:58:30.932	15		461.10
			15	461.10
			15	461.10
10/04/2025	21:56:46.891	10		461.80
			10	461.80
			10	461.80
10/04/2025	21:55:04.915	1		459.40
			1	459.40
			1	459.40
10/04/2025	21:55:03.314	10		460.00
			10	460.00
			10	460.00
10/04/2025	21:53:35.994	10		460.35
			10	460.35
			10	460.35
10/04/2025	21:52:57.111	10		459.55
			10	459.55
			10	459.55
10/04/2025	21:52:47.105	5		460.00
			5	460.00
			5	460.00
10/04/2025	21:52:25.549	2		460.40
			2	460.40
			2	460.40
10/04/2025	21:48:39.761	6		457.20
			6	457.20
			6	457.20
10/04/2025	21:45:54.315	2		456.25
			2	456.25
			2	456.25
10/04/2025	21:45:31.231	11		455.30
			11	455.30
			11	455.30
10/04/2025	21:45:00.020	2		455.20
			2	455.20
			2	455.20
10/04/2025	21:44:54.797	1		455.45
			1	455.45
			1	455.45
10/04/2025	21:44:32.951	100		455.10
			100	455.10
			100	455.10
10/04/2025	21:44:24.535	2		455.40
			2	455.40
			2	455.40
10/04/2025	21:44:06.362	3		454.95
			3	454.95
			3	454.95
10/04/2025	21:43:22.026	50		454.35
			50	454.35
			50	454.35
10/04/2025	21:43:22.011	30		455.00
			30	455.00
			30	455.00
10/04/2025	21:42:16.252	30		456.70
			30	456.70
			30	456.70
10/04/2025	21:40:06.383	2		458.05
			2	458.05
			2	458.05
10/04/2025	21:39:21.554	10		457.90
			10	457.90
			10	457.90
10/04/2025	21:38:26.091	2		457.90
			2	457.90
			2	457.90
10/04/2025	21:38:07.522	35		458.25
			35	458.25
			35	458.25
10/04/2025	21:38:05.987	100		456.70
			100	456.70
			100	456.70
10/04/2025	21:37:25.609	40		458.00
			40	458.00
			40	458.00
10/04/2025	21:34:12.113	9		460.30
			9	460.30
			9	460.30
10/04/2025	21:29:06.614	5		460.80
			5	460.80
			5	460.80
10/04/2025	21:29:05.607	1		460.80
			1	460.80
			1	460.80
10/04/2025	21:28:49.666	2		461.65
			2	461.65
			2	461.65
10/04/2025	21:28:31.006	6		462.00
			6	462.00
			6	462.00
10/04/2025	21:27:32.729	2		461.95
			2	461.95
			2	461.95
10/04/2025	21:26:29.170	4		461.90
			4	461.90
			4	461.90
10/04/2025	21:21:34.202	108		464.10
			108	464.10
			40	464.10
			68	464.10
10/04/2025	21:18:55.530	3		461.50
			3	461.50
			3	461.50
10/04/2025	21:17:11.631	2		459.60
			2	459.60
			2	459.60
10/04/2025	21:16:27.234	1		461.25
			1	461.25
			1	461.25
10/04/2025	21:15:48.853	10		460.30
			10	460.30
			10	460.30
10/04/2025	21:11:59.513	11		460.10
			11	460.10
			11	460.10
10/04/2025	21:11:57.034	2		460.20
			2	460.20
			2	460.20
10/04/2025	21:11:10.537	111		460.70
			111	460.70
			111	460.70
10/04/2025	21:10:55.632	6		460.60
			6	460.60
			6	460.60
10/04/2025	21:10:22.656	1		460.05
			1	460.05
			1	460.05
10/04/2025	21:10:10.192	10		460.05
			10	460.05
			10	460.05
10/04/2025	21:09:21.681	2		460.55
			2	460.55
			2	460.55
10/04/2025	21:09:20.830	6		460.55
			6	460.55
			6	460.55
10/04/2025	21:08:22.352	5		461.05
			5	461.05
			5	461.05
10/04/2025	21:08:13.241	40		461.40
			40	461.40
			40	461.40
10/04/2025	21:07:31.346	43		460.45
			43	460.45
			43	460.45
10/04/2025	21:06:59.863	2		461.90
			2	461.90
			2	461.90
10/04/2025	21:05:02.423	4		462.95
			4	462.95
			4	462.95
10/04/2025	21:01:22.127	2		462.30
			2	462.30
			2	462.30
10/04/2025	21:00:53.253	3		462.40
			3	462.40
			3	462.40
10/04/2025	21:00:08.139	12		460.25
			12	460.25
			12	460.25
10/04/2025	20:56:59.738	2		460.50
			2	460.50
			2	460.50
10/04/2025	20:55:54.689	10		459.85
			10	459.85
			10	459.85
10/04/2025	20:54:52.406	15		459.90
			15	459.90
			15	459.90
10/04/2025	20:53:43.043	3		459.35
			3	459.35
			3	459.35
10/04/2025	20:53:11.965	5		460.50
			5	460.50
			5	460.50
10/04/2025	20:52:51.884	30		460.20
			30	460.20
			30	460.20
10/04/2025	20:51:58.161	5		461.00
			5	461.00
			5	461.00
10/04/2025	20:50:08.321	20		460.45
			20	460.45
			20	460.45
10/04/2025	20:47:58.816	30		460.35
			30	460.35
			30	460.35
10/04/2025	20:46:30.617	1		459.90
			1	459.90
			1	459.90
10/04/2025	20:46:01.312	5		461.05
			5	461.05
			5	461.05
10/04/2025	20:45:54.478	4		461.15
			4	461.15
			4	461.15
10/04/2025	20:45:35.420	28		459.90
			28	459.90
			28	459.90
10/04/2025	20:45:34.277	4		461.70
			4	461.70
			4	461.70
10/04/2025	20:44:26.832	110		462.05
			110	462.05
			110	462.05
10/04/2025	20:44:25.054	22		460.30
			22	460.30
			22	460.30
10/04/2025	20:43:54.414	2		461.70
			2	461.70
			2	461.70
10/04/2025	20:43:25.333	2		461.40
			2	461.40
			2	461.40
10/04/2025	20:43:09.192	2		461.25
			2	461.25
			2	461.25
10/04/2025	20:42:22.209	20		459.35
			20	459.35
			20	459.35
10/04/2025	20:41:04.834	2		460.30
			2	460.30
			2	460.30
10/04/2025	20:38:59.580	1		459.85
			1	459.85
			1	459.85
10/04/2025	20:38:43.275	3		458.75
			3	458.75
			3	458.75
10/04/2025	20:38:26.761	1		459.90
			1	459.90
			1	459.90
10/04/2025	20:38:05.829	20		459.90
			20	459.90
			20	459.90
10/04/2025	20:37:54.904	10		459.45
			10	459.45
			10	459.45
10/04/2025	20:37:08.477	2		459.30
			2	459.30
			2	459.30
10/04/2025	20:36:13.607	5		459.40
			5	459.40
			5	459.40
10/04/2025	20:36:01.303	7		459.45
			7	459.45
			7	459.45
10/04/2025	20:34:58.329	10		458.30
			10	458.30
			10	458.30
10/04/2025	20:34:25.093	11		460.20
			11	460.20
			11	460.20
10/04/2025	20:34:24.491	10		460.65
			10	460.65
			10	460.65
10/04/2025	20:33:34.135	1		460.70
			1	460.70
			1	460.70
10/04/2025	20:32:32.484	11		460.25
			11	460.25
			11	460.25
10/04/2025	20:30:00.469	1		461.10
			1	461.10
			1	461.10
10/04/2025	20:29:52.259	12		461.10
			12	461.10
			12	461.10
10/04/2025	20:27:14.098	4		461.25
			4	461.25
			4	461.25
10/04/2025	20:27:13.843	210		461.25
			210	461.25
			210	461.25
10/04/2025	20:25:37.098	40		459.60
			40	459.60
			40	459.60
10/04/2025	20:25:06.050	7		459.80
			7	459.80
			7	459.80
10/04/2025	20:25:03.695	3		459.40
			3	459.40
			3	459.40
10/04/2025	20:24:52.566	10		459.85
			10	459.85
			10	459.85
10/04/2025	20:24:50.085	5		459.70
			5	459.70
			5	459.70
10/04/2025	20:24:37.140	25		460.00
			25	460.00
			25	460.00
10/04/2025	20:23:57.059	9		460.00
			9	460.00
			9	460.00
10/04/2025	20:22:01.134	10		458.25
			10	458.25
			10	458.25
10/04/2025	20:21:54.546	2		459.65
			2	459.65
			2	459.65
10/04/2025	20:21:32.429	5		457.50
			5	457.50
			5	457.50
10/04/2025	20:19:23.750	6		457.60
			6	457.60
			6	457.60
10/04/2025	20:18:31.370	3		458.00
			3	458.00
			3	458.00
10/04/2025	20:16:21.421	6		455.80
			6	455.80
			6	455.80
10/04/2025	20:15:21.909	10		456.50
			10	456.50
			10	456.50
10/04/2025	20:14:58.306	5		456.55
			5	456.55
			5	456.55
10/04/2025	20:13:04.139	1		457.90
			1	457.90
			1	457.90
10/04/2025	20:12:30.139	2		457.70
			2	457.70
			2	457.70
10/04/2025	20:11:32.907	40		457.75
			40	457.75
			40	457.75
10/04/2025	20:09:41.884	10		458.30
			10	458.30
			10	458.30
10/04/2025	20:09:03.307	1		459.00
			1	459.00
			1	459.00
10/04/2025	20:08:58.375	2		459.05
			2	459.05
			2	459.05
10/04/2025	20:08:02.108	2		460.65
			2	460.65
			2	460.65
10/04/2025	20:07:01.967	10		460.65
			10	460.65
			10	460.65
10/04/2025	20:06:54.308	30		460.85
			30	460.85
			30	460.85
10/04/2025	20:03:20.756	11		460.85
			11	460.85
			11	460.85
10/04/2025	20:03:20.099	2		460.80
			2	460.80
			2	460.80
10/04/2025	20:03:07.384	20		461.10
			20	461.10
			20	461.10
10/04/2025	20:02:56.568	65		461.10
			65	461.10
			65	461.10
10/04/2025	20:02:52.002	5		460.55
			5	460.55
			5	460.55
10/04/2025	20:02:20.329	3		460.20
			3	460.20
			3	460.20
10/04/2025	20:02:20.286	2		460.20
			2	460.20
			2	460.20
10/04/2025	20:01:09.692	3		458.00
			3	458.00
			3	458.00
10/04/2025	20:00:39.593	2		458.70
			2	458.70
			2	458.70
10/04/2025	20:00:39.067	51		458.75
			51	458.75
			51	458.75
10/04/2025	20:00:03.675	12		459.20
			12	459.20
			12	459.20
10/04/2025	19:59:26.765	25		459.00
			25	459.00
			25	459.00
10/04/2025	19:58:17.400	3		459.15
			3	459.15
			3	459.15
10/04/2025	19:56:41.765	8		457.90
			8	457.90
			8	457.90
10/04/2025	19:55:01.375	2		458.75
			2	458.75
			2	458.75
10/04/2025	19:54:44.841	92		458.75
			92	458.75
			92	458.75
10/04/2025	19:53:47.356	20		457.35
			20	457.35
			20	457.35
10/04/2025	19:52:55.690	15		457.65
			15	457.65
			15	457.65
10/04/2025	19:52:31.246	10		457.55
			10	457.55
			10	457.55
10/04/2025	19:52:02.908	2		458.30
			2	458.30
			2	458.30
10/04/2025	19:51:38.730	10		458.95
			10	458.95
			10	458.95
10/04/2025	19:51:03.513	10		459.20
			10	459.20
			10	459.20
10/04/2025	19:50:05.991	1		458.00
			1	458.00
			1	458.00
10/04/2025	19:50:00.668	10		458.00
			10	458.00
			10	458.00
10/04/2025	19:49:54.918	30		456.35
			30	456.35
			30	456.35
10/04/2025	19:49:50.610	13		456.35
			13	456.35
			13	456.35
10/04/2025	19:48:18.110	1		458.50
			1	458.50
			1	458.50
10/04/2025	19:47:00.743	2		458.95
			2	458.95
			2	458.95
10/04/2025	19:46:31.821	33		459.60
			33	459.60
			33	459.60
10/04/2025	19:46:12.195	1		459.45
			1	459.45
			1	459.45
10/04/2025	19:45:47.458	3		458.90
			3	458.90
			3	458.90
10/04/2025	19:45:37.176	25		458.45
			25	458.45
			25	458.45
10/04/2025	19:44:47.224	7		457.60
			7	457.60
			7	457.60
10/04/2025	19:43:42.049	1		456.60
			1	456.60
			1	456.60
10/04/2025	19:43:32.780	1		456.65
			1	456.65
			1	456.65
10/04/2025	19:43:30.585	33		456.65
			33	456.65
			33	456.65
10/04/2025	19:43:04.953	6		457.05
			6	457.05
			6	457.05
10/04/2025	19:43:03.854	8		457.05
			8	457.05
			2	457.05
			6	457.05
10/04/2025	19:42:28.838	11		454.95
			11	454.95
			11	454.95
10/04/2025	19:40:20.243	10		453.45
			10	453.45
			10	453.45
10/04/2025	19:40:19.237	5		455.20
			5	455.20
			5	455.20
10/04/2025	19:40:15.257	10		455.20
			10	455.20
			10	455.20
10/04/2025	19:40:14.699	10		455.25
			10	455.25
			10	455.25
10/04/2025	19:40:07.220	9		453.50
			9	453.50
			9	453.50
10/04/2025	19:39:43.529	3		453.95
			3	453.95
			3	453.95
10/04/2025	19:39:10.386	1		456.55
			1	456.55
			1	456.55
10/04/2025	19:39:06.260	5		456.55
			5	456.55
			5	456.55
10/04/2025	19:38:33.686	1		456.75
			1	456.75
			1	456.75
10/04/2025	19:36:32.139	10		455.15
			10	455.15
			10	455.15
10/04/2025	19:35:59.659	1		455.35
			1	455.35
			1	455.35
10/04/2025	19:35:32.930	4		455.10
			4	455.10
			4	455.10
10/04/2025	19:35:22.135	4		455.15
			4	455.15
			4	455.15
10/04/2025	19:35:20.323	3		455.15
			3	455.15
			3	455.15
10/04/2025	19:35:17.265	11		455.15
			11	455.15
			11	455.15
10/04/2025	19:35:10.826	1		455.15
			1	455.15
			1	455.15
10/04/2025	19:34:59.558	12		455.20
			12	455.20
			12	455.20
10/04/2025	19:34:51.782	5		455.40
			5	455.40
			5	455.40
10/04/2025	19:34:50.994	6		455.40
			6	455.40
			6	455.40
10/04/2025	19:34:19.893	1		456.55
			1	456.55
			1	456.55
10/04/2025	19:34:17.012	100		456.40
			100	456.40
			100	456.40
10/04/2025	19:34:16.928	1		456.40
			1	456.40
			1	456.40
10/04/2025	19:34:07.459	1		456.65
			1	456.65
			1	456.65
10/04/2025	19:33:26.846	500		454.70
			500	454.70
			500	454.70
10/04/2025	19:30:47.839	3		456.55
			3	456.55
			3	456.55
10/04/2025	19:30:45.044	1		455.90
			1	455.90
			1	455.90
10/04/2025	19:30:39.302	14		456.60
			14	456.60
			14	456.60
10/04/2025	19:29:37.820	2		455.30
			2	455.30
			2	455.30
10/04/2025	19:26:45.976	4		453.20
			4	453.20
			4	453.20
10/04/2025	19:24:53.159	35		452.25
			35	452.25
			35	452.25
10/04/2025	19:24:51.756	5		452.25
			5	452.25
			5	452.25
10/04/2025	19:24:51.714	4		452.25
			4	452.25
			4	452.25
10/04/2025	19:24:15.847	2		451.40
			2	451.40
			2	451.40
10/04/2025	19:23:37.031	5		450.60
			5	450.60
			5	450.60
10/04/2025	19:23:35.696	3		450.05
			2	450.05
			1	450.05
			3	450.05
10/04/2025	19:23:13.571	1		451.00
			1	451.00
			1	451.00
10/04/2025	19:22:34.421	20		450.20
			20	450.20
			20	450.20
10/04/2025	19:22:29.452	3		450.30
			3	450.30
			3	450.30
10/04/2025	19:21:51.517	3		449.55
			3	449.55
			3	449.55
10/04/2025	19:21:31.958	15		450.70
			15	450.70
			15	450.70
10/04/2025	19:21:25.850	33		450.70
			33	450.70
			33	450.70
10/04/2025	19:21:25.731	1		450.70
			1	450.70
			1	450.70
10/04/2025	19:20:50.022	4		451.45
			4	451.45
			4	451.45
10/04/2025	19:20:43.201	3		449.75
			3	449.75
			3	449.75
10/04/2025	19:20:10.266	1		451.60
			1	451.60
			1	451.60
10/04/2025	19:20:04.247	15		451.55
			15	451.55
			15	451.55
10/04/2025	19:19:36.770	2		451.30
			2	451.30
			2	451.30
10/04/2025	19:19:12.985	4		450.95
			4	450.95
			4	450.95
10/04/2025	19:18:34.959	10		451.25
			10	451.25
			10	451.25
10/04/2025	19:18:00.694	11		450.50
			11	450.50
			11	450.50
10/04/2025	19:17:52.779	11		450.50
			11	450.50
			11	450.50
10/04/2025	19:17:44.292	30		450.50
			30	450.50
			30	450.50
10/04/2025	19:15:55.031	163		449.00
			163	449.00
			163	449.00
10/04/2025	19:15:44.989	5		449.00
			5	449.00
			5	449.00
10/04/2025	19:15:44.958	12		449.05
			12	449.05
			12	449.05
10/04/2025	19:15:20.082	10		450.00
			10	450.00
			10	450.00
10/04/2025	19:14:00.473	3		450.35
			3	450.35
			3	450.35
10/04/2025	19:13:48.145	20		450.40
			20	450.40
			20	450.40
10/04/2025	19:13:47.264	19		450.40
			19	450.40
			19	450.40
10/04/2025	19:13:36.405	5		450.45
			5	450.45
			5	450.45
10/04/2025	19:13:17.570	5		450.45
			5	450.45
			5	450.45
10/04/2025	19:12:47.269	3		450.75
			3	450.75
			3	450.75
10/04/2025	19:12:15.204	10		451.00
			10	451.00
			10	451.00
10/04/2025	19:10:12.538	3		452.75
			3	452.75
			3	452.75
10/04/2025	19:10:12.452	2		453.00
			2	453.00
			2	453.00
10/04/2025	19:09:26.843	2		453.50
			2	453.50
			2	453.50
10/04/2025	19:08:00.928	2		453.80
			2	453.80
			2	453.80
10/04/2025	19:07:26.866	46		454.95
			46	454.95
			46	454.95
10/04/2025	19:06:56.112	20		454.95
			20	454.95
			20	454.95
10/04/2025	19:06:25.043	3		454.95
			3	454.95
			3	454.95
10/04/2025	19:05:47.445	6		455.00
			6	455.00
			6	455.00
10/04/2025	19:04:27.808	2		456.00
			2	456.00
			2	456.00
10/04/2025	19:03:59.636	3		456.50
			3	456.50
			3	456.50
10/04/2025	19:03:49.562	100		456.65
			100	456.65
			100	456.65
10/04/2025	19:03:44.875	20		457.10
			20	457.10
			20	457.10
10/04/2025	19:03:33.107	1		457.05
			1	457.05
			1	457.05
10/04/2025	19:01:38.804	3		454.45
			3	454.45
			3	454.45
10/04/2025	18:59:52.424	1		454.35
			1	454.35
			1	454.35
10/04/2025	18:59:44.901	230		454.30
			230	454.30
			230	454.30
10/04/2025	18:59:43.288	10		454.30
			10	454.30
			10	454.30
10/04/2025	18:59:33.093	10		454.30
			10	454.30
			10	454.30
10/04/2025	18:59:27.402	200		454.35
			200	454.35
			200	454.35
10/04/2025	18:59:24.677	2		454.30
			2	454.30
			2	454.30
10/04/2025	18:57:42.483	2		454.40
			2	454.40
			2	454.40
10/04/2025	18:56:01.707	2		453.30
			2	453.30
			2	453.30
10/04/2025	18:55:38.321	1		453.50
			1	453.50
			1	453.50
10/04/2025	18:55:37.186	1		453.50
			1	453.50
			1	453.50
10/04/2025	18:55:34.733	4		453.50
			4	453.50
			4	453.50
10/04/2025	18:55:27.392	14		453.60
			14	453.60
			14	453.60
10/04/2025	18:55:05.442	50		453.65
			50	453.65
			50	453.65
10/04/2025	18:54:00.653	2		453.80
			2	453.80
			2	453.80
10/04/2025	18:53:48.530	3		453.35
			3	453.35
			3	453.35
10/04/2025	18:53:47.423	2		453.35
			2	453.35
			2	453.35
10/04/2025	18:53:26.760	10		453.80
			10	453.80
			10	453.80
10/04/2025	18:52:44.892	9		453.85
			9	453.85
			9	453.85
10/04/2025	18:52:43.103	35		453.85
			35	453.85
			35	453.85
10/04/2025	18:51:46.920	4		455.70
			4	455.70
			4	455.70
10/04/2025	18:51:36.304	30		454.00
			30	454.00
			30	454.00
10/04/2025	18:51:23.553	10		454.90
			10	454.90
			10	454.90
10/04/2025	18:50:49.130	10		453.30
			10	453.30
			10	453.30
10/04/2025	18:49:04.444	5		452.80
			5	452.80
			5	452.80
10/04/2025	18:48:07.924	10		452.25
			10	452.25
			10	452.25
10/04/2025	18:45:51.714	500		451.70
			500	451.70
			500	451.70
10/04/2025	18:45:33.102	10		452.10
			10	452.10
			10	452.10
10/04/2025	18:45:23.745	4		452.80
			4	452.80
			4	452.80
10/04/2025	18:44:53.211	10		453.00
			10	453.00
			10	453.00
10/04/2025	18:44:13.548	55		452.00
			55	452.00
			55	452.00
10/04/2025	18:43:51.561	22		452.40
			22	452.40
			22	452.40
10/04/2025	18:42:21.674	35		452.45
			35	452.45
			35	452.45
10/04/2025	18:41:47.292	10		450.15
			10	450.15
			10	450.15
10/04/2025	18:41:28.604	10		452.95
			10	452.95
			10	452.95
10/04/2025	18:41:03.808	8		451.25
			8	451.25
			8	451.25
10/04/2025	18:40:41.083	2		452.70
			2	452.70
			2	452.70
10/04/2025	18:39:57.146	300		453.85
			300	453.85
			300	453.85
10/04/2025	18:39:24.730	1		453.95
			1	453.95
			1	453.95
10/04/2025	18:39:23.366	19		452.75
			19	452.75
			19	452.75
10/04/2025	18:38:56.576	10		453.60
			10	453.60
			10	453.60
10/04/2025	18:37:22.424	3		453.60
			3	453.60
			3	453.60
10/04/2025	18:37:10.031	2		451.25
			2	451.25
			2	451.25
10/04/2025	18:35:43.345	3		452.65
			3	452.65
			3	452.65
10/04/2025	18:35:30.531	7		452.55
			7	452.55
			7	452.55
10/04/2025	18:35:02.478	7		451.40
			7	451.40
			7	451.40
10/04/2025	18:34:59.001	3		453.10
			3	453.10
			3	453.10
10/04/2025	18:34:15.766	190		452.50
			190	452.50
			190	452.50
10/04/2025	18:34:10.723	1		452.50
			1	452.50
			1	452.50
10/04/2025	18:33:57.820	10		450.85
			10	450.85
			7	450.85
			3	450.85
10/04/2025	18:33:16.213	10		452.45
			10	452.45
			10	452.45
10/04/2025	18:32:43.845	2		451.80
			2	451.80
			2	451.80
10/04/2025	18:32:14.447	50		449.65
			50	449.65
			50	449.65
10/04/2025	18:31:12.621	34		449.65
			34	449.65
			34	449.65
10/04/2025	18:30:23.711	100		447.00
			100	447.00
			99	447.00
			1	447.00
10/04/2025	18:30:05.519	8		447.00
			8	447.00
			8	447.00
10/04/2025	18:30:01.100	15		447.80
			15	447.80
			15	447.80
10/04/2025	18:29:56.481	1		447.90
			1	447.90
			1	447.90
10/04/2025	18:29:13.194	2		448.90
			2	448.90
			2	448.90
10/04/2025	18:29:09.398	30		448.90
			30	448.90
			30	448.90
10/04/2025	18:27:57.525	5		446.50
			5	446.50
			5	446.50
10/04/2025	18:27:39.453	5		446.55
			5	446.55
			5	446.55
10/04/2025	18:27:28.179	1		445.55
			1	445.55
			1	445.55
10/04/2025	18:27:06.749	29		446.90
			29	446.90
			29	446.90
10/04/2025	18:26:55.528	3		446.55
			3	446.55
			3	446.55
10/04/2025	18:25:34.187	6		448.55
			6	448.55
			6	448.55
10/04/2025	18:24:15.529	10		448.70
			10	448.70
			10	448.70
10/04/2025	18:23:34.673	8		445.50
			8	445.50
			8	445.50
10/04/2025	18:23:27.753	5		445.35
			5	445.35
			5	445.35
10/04/2025	18:23:27.715	9		445.35
			9	445.35
			9	445.35
10/04/2025	18:22:27.153	145		445.95
			145	445.95
			145	445.95
10/04/2025	18:22:12.525	7		447.35
			7	447.35
			7	447.35
10/04/2025	18:21:42.417	5		446.40
			5	446.40
			5	446.40
10/04/2025	18:21:42.305	40		446.30
			40	446.30
			40	446.30
10/04/2025	18:21:01.637	9		447.30
			9	447.30
			9	447.30
10/04/2025	18:20:54.723	6		447.30
			6	447.30
			6	447.30
10/04/2025	18:20:52.051	4		447.95
			4	447.95
			4	447.95
10/04/2025	18:20:50.630	25		447.95
			25	447.95
			25	447.95
10/04/2025	18:20:48.782	4		448.00
			4	448.00
			4	448.00
10/04/2025	18:20:39.099	5		448.55
			5	448.55
			5	448.55
10/04/2025	18:20:25.723	3		447.25
			3	447.25
			3	447.25
10/04/2025	18:19:36.853	18		448.05
			18	448.05
			18	448.05
10/04/2025	18:19:24.478	152		448.50
			152	448.50
			152	448.50
10/04/2025	18:19:01.156	10		448.50
			10	448.50
			10	448.50
10/04/2025	18:18:56.227	44		448.50
			44	448.50
			44	448.50
10/04/2025	18:18:48.808	44		449.05
			44	449.05
			44	449.05
10/04/2025	18:18:34.984	1		449.55
			1	449.55
			1	449.55
10/04/2025	18:18:22.634	420		448.45
			20	448.45
			420	448.45
			400	448.45
10/04/2025	18:18:22.369	443		448.45
			3	448.45
			5	448.45
			2	448.45
			21	448.45
			10	448.45
			5	448.45
			5	448.45
			25	448.45
			5	448.45
			250	448.45
			373	448.45
			1	448.45
			8	448.45
			5	448.45
			30	448.45
			100	448.45
			2	448.45
			4	448.45
			5	448.45
			22	448.45
			5	448.45
10/04/2025	18:18:14.935	500		450.00
			5	450.00
			4	450.00
			75	450.00
			3	450.00
			12	450.00
			25	450.00
			1	450.00
			20	450.00
			4	450.00
			2	450.00
			40	450.00
			22	450.00
			9	450.00
			10	450.00
			10	450.00
			1	450.00
			500	450.00
			6	450.00
			40	450.00
			1	450.00
			22	450.00
			15	450.00
			11	450.00
			12	450.00
			5	450.00
			10	450.00
			10	450.00
			15	450.00
			15	450.00
			91	450.00
			2	450.00
			2	450.00

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

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: 95.95 / Ask: 96.07
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice