Tradegate Exchange

Berkshire Hathaway Inc.

949

837

455.35

Date	Time	Volume	Order Volume	Price
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
12/03/2025	15:17:02.983	2		451.55
			2	451.55
			2	451.55
12/03/2025	15:15:54.314	25		451.95
			25	451.95
			25	451.95
12/03/2025	15:15:42.336	5		452.00
			5	452.00
			5	452.00
12/03/2025	15:14:44.427	2		452.40
			2	452.40
			2	452.40
12/03/2025	15:14:43.134	12		452.40
			12	452.40
			12	452.40
12/03/2025	15:13:14.802	6		451.30
			6	451.30
			6	451.30
12/03/2025	15:12:38.555	30		451.05
			30	451.05
			30	451.05
12/03/2025	15:11:30.432	4		452.00
			4	452.00
			4	452.00
12/03/2025	15:10:21.654	13		451.95
			13	451.95
			13	451.95
12/03/2025	15:09:58.581	13		451.60
			13	451.60
			13	451.60
12/03/2025	15:09:45.667	2		452.05
			2	452.05
			2	452.05
12/03/2025	15:09:00.817	1		452.20
			1	452.20
			1	452.20
12/03/2025	15:07:22.103	1		452.05
			1	452.05
			1	452.05
12/03/2025	15:07:19.065	50		452.05
			50	452.05
			50	452.05
12/03/2025	15:06:03.594	15		451.95
			15	451.95
			15	451.95
12/03/2025	15:05:00.051	230		451.30
			230	451.30
			230	451.30
12/03/2025	15:04:49.198	20		451.80
			20	451.80
			20	451.80
12/03/2025	15:04:42.870	20		451.75
			20	451.75
			20	451.75
12/03/2025	15:04:20.961	4		452.00
			4	452.00
			4	452.00
12/03/2025	15:04:16.767	1		452.00
			1	452.00
			1	452.00
12/03/2025	15:02:22.411	5		451.90
			5	451.90
			5	451.90
12/03/2025	15:02:19.822	2		451.35
			2	451.35
			2	451.35
12/03/2025	15:01:50.791	2		452.30
			2	452.30
			2	452.30
12/03/2025	14:58:17.876	1		451.55
			1	451.55
			1	451.55
12/03/2025	14:58:06.668	4		451.60
			4	451.60
			4	451.60
12/03/2025	14:57:10.361	4		451.80
			4	451.80
			4	451.80
12/03/2025	14:56:37.786	5		451.35
			5	451.35
			5	451.35
12/03/2025	14:54:54.493	100		452.00
			100	452.00
			100	452.00
12/03/2025	14:54:11.163	3		451.50
			3	451.50
			3	451.50
12/03/2025	14:54:00.400	1		451.65
			1	451.65
			1	451.65
12/03/2025	14:53:12.845	1		451.85
			1	451.85
			1	451.85
12/03/2025	14:52:23.073	2		451.80
			2	451.80
			2	451.80
12/03/2025	14:52:05.402	6		451.75
			6	451.75
			6	451.75
12/03/2025	14:50:31.711	10		451.50
			10	451.50
			10	451.50
12/03/2025	14:50:17.752	3		451.50
			3	451.50
			3	451.50
12/03/2025	14:49:15.259	1		450.80
			1	450.80
			1	450.80
12/03/2025	14:49:07.064	3		450.80
			3	450.80
			3	450.80
12/03/2025	14:48:16.762	10		451.00
			10	451.00
			10	451.00
12/03/2025	14:48:11.752	1		451.15
			1	451.15
			1	451.15
12/03/2025	14:47:35.384	10		451.15
			10	451.15
			10	451.15
12/03/2025	14:47:22.235	2		450.65
			2	450.65
			2	450.65
12/03/2025	14:47:20.013	21		450.60
			21	450.60
			21	450.60
12/03/2025	14:47:10.599	69		451.25
			69	451.25
			69	451.25
12/03/2025	14:46:41.825	10		451.40
			10	451.40
			10	451.40
12/03/2025	14:46:34.801	12		451.05
			12	451.05
			12	451.05
12/03/2025	14:45:40.306	1		450.50
			1	450.50
			1	450.50
12/03/2025	14:45:33.588	120		450.70
			120	450.70
			120	450.70
12/03/2025	14:44:54.354	5		450.20
			5	450.20
			5	450.20
12/03/2025	14:44:18.333	6		449.55
			6	449.55
			6	449.55
12/03/2025	14:44:14.512	7		449.35
			7	449.35
			7	449.35
12/03/2025	14:44:03.163	5		449.60
			5	449.60
			5	449.60
12/03/2025	14:43:49.116	51		449.05
			51	449.05
			51	449.05
12/03/2025	14:43:48.951	149		449.05
			107	449.05
			149	449.05
			2	449.05
			40	449.05
12/03/2025	14:43:48.889	40		449.25
			40	449.25
			40	449.25
12/03/2025	14:43:40.869	100		449.70
			100	449.70
			100	449.70
12/03/2025	14:43:22.300	20		450.15
			20	450.15
			20	450.15
12/03/2025	14:43:18.051	20		449.85
			20	449.85
			20	449.85
12/03/2025	14:43:11.376	18		449.95
			18	449.95
			18	449.95
12/03/2025	14:43:11.200	160		450.00
			5	450.00
			5	450.00
			12	450.00
			10	450.00
			5	450.00
			18	450.00
			9	450.00
			3	450.00
			3	450.00
			10	450.00
			10	450.00
			160	450.00
			7	450.00
			6	450.00
			50	450.00
			5	450.00
			2	450.00
12/03/2025	14:43:11.129	20		450.10
			10	450.10
			20	450.10
			10	450.10
12/03/2025	14:42:43.414	5		450.70
			5	450.70
			5	450.70
12/03/2025	14:42:28.887	2		450.50
			2	450.50
			2	450.50
12/03/2025	14:42:26.981	40		451.00
			2	451.00
			5	451.00
			33	451.00
			40	451.00
12/03/2025	14:40:41.145	22		452.70
			22	452.70
			22	452.70
12/03/2025	14:40:00.645	8		452.05
			8	452.05
			8	452.05
12/03/2025	14:39:57.300	5		452.65
			5	452.65
			5	452.65
12/03/2025	14:38:43.509	70		453.00
			10	453.00
			70	453.00
			50	453.00
			10	453.00
12/03/2025	14:38:12.634	3		453.40
			3	453.40
			3	453.40
12/03/2025	14:38:02.380	1		453.55
			1	453.55
			1	453.55
12/03/2025	14:37:19.201	8		453.70
			8	453.70
			8	453.70
12/03/2025	14:36:31.255	2		454.20
			2	454.20
			2	454.20
12/03/2025	14:35:44.953	1		453.15
			1	453.15
			1	453.15
12/03/2025	14:35:24.499	2		454.00
			2	454.00
			2	454.00
12/03/2025	14:34:18.056	30		454.10
			7	454.10
			24	454.10
			23	454.10
			6	454.10
12/03/2025	14:34:17.930	20		455.00
			20	455.00
			1	455.00
			2	455.00
			10	455.00
			2	455.00
			5	455.00
12/03/2025	14:34:17.101	42		455.50
			42	455.50
			40	455.50
			2	455.50
12/03/2025	14:33:44.240	57		456.00
			10	456.00
			5	456.00
			10	456.00
			4	456.00
			57	456.00
			15	456.00
			13	456.00
12/03/2025	14:33:38.705	57		456.05
			57	456.05
			57	456.05
12/03/2025	14:32:31.547	4		456.40
			4	456.40
			4	456.40
12/03/2025	14:32:28.027	25		456.35
			25	456.35
			25	456.35
12/03/2025	14:32:23.151	40		456.35
			40	456.35
			40	456.35
12/03/2025	14:32:02.788	20		456.30
			20	456.30
			20	456.30
12/03/2025	14:32:02.572	4		456.50
			4	456.50
			4	456.50
12/03/2025	14:32:00.877	1		457.10
			1	457.10
			1	457.10
12/03/2025	14:30:41.832	10		457.05
			10	457.05
			10	457.05
12/03/2025	14:30:00.525	1		458.00
			1	458.00
			1	458.00
12/03/2025	14:29:51.437	10		458.70
			10	458.70
			10	458.70
12/03/2025	14:26:48.258	1		458.05
			1	458.05
			1	458.05
12/03/2025	14:26:38.103	10		458.05
			10	458.05
			10	458.05
12/03/2025	14:26:37.994	11		458.05
			11	458.05
			11	458.05
12/03/2025	14:26:02.924	4		458.30
			4	458.30
			4	458.30
12/03/2025	14:23:29.340	6		458.55
			6	458.55
			6	458.55
12/03/2025	14:23:21.052	13		458.40
			13	458.40
			13	458.40
12/03/2025	14:21:03.155	15		458.85
			15	458.85
			15	458.85
12/03/2025	14:19:30.680	3		458.15
			3	458.15
			3	458.15
12/03/2025	14:19:13.945	3		458.75
			3	458.75
			3	458.75
12/03/2025	14:19:12.772	1		458.75
			1	458.75
			1	458.75
12/03/2025	14:18:47.090	5		459.00
			5	459.00
			5	459.00
12/03/2025	14:18:23.500	50		459.00
			50	459.00
			50	459.00
12/03/2025	14:18:23.379	100		459.00
			100	459.00
			100	459.00
12/03/2025	14:18:02.323	100		459.05
			100	459.05
			100	459.05
12/03/2025	14:17:59.618	20		459.05
			20	459.05
			20	459.05
12/03/2025	14:17:59.194	22		459.05
			22	459.05
			22	459.05
12/03/2025	14:17:37.065	6		459.35
			6	459.35
			6	459.35
12/03/2025	14:15:44.546	10		458.85
			10	458.85
			10	458.85
12/03/2025	14:15:20.070	10		458.85
			10	458.85
			10	458.85
12/03/2025	14:13:42.372	70		458.30
			70	458.30
			70	458.30
12/03/2025	14:13:12.663	1		458.25
			1	458.25
			1	458.25
12/03/2025	14:11:56.912	1		458.45
			1	458.45
			1	458.45
12/03/2025	14:11:26.573	105		458.35
			105	458.35
			105	458.35
12/03/2025	14:10:43.795	5		458.40
			5	458.40
			5	458.40
12/03/2025	14:10:42.864	22		458.45
			22	458.45
			22	458.45
12/03/2025	14:08:48.516	10		458.30
			10	458.30
			10	458.30
12/03/2025	14:07:25.852	10		458.40
			10	458.40
			10	458.40
12/03/2025	14:07:21.866	2		458.60
			2	458.60
			2	458.60
12/03/2025	14:06:59.098	100		458.60
			100	458.60
			100	458.60
12/03/2025	14:06:27.029	2		458.60
			2	458.60
			2	458.60
12/03/2025	14:06:04.701	50		458.70
			50	458.70
			50	458.70
12/03/2025	14:04:43.562	65		458.75
			65	458.75
			65	458.75
12/03/2025	14:04:30.342	10		458.70
			10	458.70
			10	458.70
12/03/2025	14:03:39.561	4		458.45
			4	458.45
			4	458.45
12/03/2025	14:03:10.912	2		458.25
			2	458.25
			2	458.25
12/03/2025	14:02:55.718	10		458.50
			10	458.50
			10	458.50
12/03/2025	14:02:42.304	3		458.55
			3	458.55
			3	458.55
12/03/2025	14:02:27.458	1		458.50
			1	458.50
			1	458.50
12/03/2025	14:01:42.483	7		458.70
			7	458.70
			7	458.70
12/03/2025	14:00:56.444	11		458.75
			11	458.75
			11	458.75
12/03/2025	14:00:43.442	42		458.80
			42	458.80
			42	458.80
12/03/2025	14:00:04.376	1		458.25
			1	458.25
			1	458.25
12/03/2025	13:59:35.554	3		458.95
			3	458.95
			3	458.95
12/03/2025	13:58:43.394	1		458.90
			1	458.90
			1	458.90
12/03/2025	13:58:43.039	5		458.90
			5	458.90
			5	458.90
12/03/2025	13:56:19.046	28		457.90
			17	457.90
			11	457.90
			28	457.90
12/03/2025	13:55:15.688	100		457.90
			100	457.90
			100	457.90
12/03/2025	13:55:02.613	2		457.90
			2	457.90
			2	457.90
12/03/2025	13:53:12.978	100		457.85
			100	457.85
			100	457.85
12/03/2025	13:52:48.196	8		457.85
			8	457.85
			8	457.85
12/03/2025	13:52:42.978	2		457.85
			2	457.85
			2	457.85
12/03/2025	13:52:27.355	26		457.85
			25	457.85
			1	457.85
			25	457.85
			1	457.85
12/03/2025	13:50:57.069	100		457.85
			100	457.85
			100	457.85
12/03/2025	13:49:38.345	5		457.85
			5	457.85
			5	457.85
12/03/2025	13:49:37.406	30		457.85
			30	457.85
			30	457.85
12/03/2025	13:49:37.053	1		457.85
			1	457.85
			1	457.85
12/03/2025	13:49:31.802	93		457.15
			93	457.15
			93	457.15
12/03/2025	13:49:31.700	105		457.15
			5	457.15
			100	457.15
			105	457.15
12/03/2025	13:49:29.263	11		457.60
			11	457.60
			11	457.60
12/03/2025	13:49:18.089	11		457.60
			11	457.60
			11	457.60
12/03/2025	13:49:00.176	1		457.85
			1	457.85
			1	457.85
12/03/2025	13:48:25.348	5		457.85
			5	457.85
			5	457.85
12/03/2025	13:48:04.636	9		457.85
			9	457.85
			9	457.85
12/03/2025	13:47:46.762	2		457.85
			2	457.85
			2	457.85
12/03/2025	13:47:02.997	1		457.60
			1	457.60
			1	457.60
12/03/2025	13:46:54.466	1		457.60
			1	457.60
			1	457.60
12/03/2025	13:46:11.336	3		458.05
			3	458.05
			3	458.05
12/03/2025	13:45:53.464	2		457.85
			2	457.85
			2	457.85
12/03/2025	13:45:30.183	3		457.60
			3	457.60
			3	457.60
12/03/2025	13:45:22.421	11		457.60
			11	457.60
			11	457.60
12/03/2025	13:45:18.866	7		458.05
			7	458.05
			7	458.05
12/03/2025	13:45:17.949	11		457.60
			11	457.60
			11	457.60
12/03/2025	13:45:08.437	1		458.15
			1	458.15
			1	458.15
12/03/2025	13:45:03.661	1		458.25
			1	458.25
			1	458.25
12/03/2025	13:44:20.313	5		458.30
			5	458.30
			5	458.30
12/03/2025	13:44:18.888	12		458.25
			12	458.25
			12	458.25
12/03/2025	13:44:17.117	26		458.25
			26	458.25
			26	458.25
12/03/2025	13:43:17.796	5		458.05
			5	458.05
			5	458.05
12/03/2025	13:43:01.451	4		458.05
			4	458.05
			4	458.05
12/03/2025	13:41:34.957	1		458.30
			1	458.30
			1	458.30
12/03/2025	13:39:56.359	43		458.30
			43	458.30
			43	458.30
12/03/2025	13:39:36.660	20		458.70
			20	458.70
			20	458.70
12/03/2025	13:39:30.211	9		458.70
			9	458.70
			9	458.70
12/03/2025	13:39:26.910	1		458.75
			1	458.75
			1	458.75
12/03/2025	13:39:14.834	2		458.90
			2	458.90
			2	458.90
12/03/2025	13:38:51.072	44		459.00
			44	459.00
			44	459.00
12/03/2025	13:38:02.520	44		459.05
			44	459.05
			44	459.05
12/03/2025	13:37:57.049	10		459.00
			10	459.00
			10	459.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 259.00
Ask: 1 259.50
Volume: 256 588
+8.82%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 17:23:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice