Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
866
699
423.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 21:53:17.772 | 24 | 423.65 | |
| 24 | 423.65 | |||
| 24 | 423.65 | |||
| 02/01/2026 | 21:53:14.426 | 8 | 423.65 | |
| 3 | 423.65 | |||
| 5 | 423.65 | |||
| 8 | 423.65 | |||
| 02/01/2026 | 21:53:11.816 | 3 | 423.65 | |
| 3 | 423.65 | |||
| 3 | 423.65 | |||
| 02/01/2026 | 21:52:48.848 | 2 | 423.75 | |
| 2 | 423.75 | |||
| 2 | 423.75 | |||
| 02/01/2026 | 21:52:46.784 | 5 | 423.10 | |
| 5 | 423.10 | |||
| 5 | 423.10 | |||
| 02/01/2026 | 21:52:17.803 | 9 | 423.00 | |
| 9 | 423.00 | |||
| 9 | 423.00 | |||
| 02/01/2026 | 21:51:11.112 | 3 | 423.75 | |
| 3 | 423.75 | |||
| 3 | 423.75 | |||
| 02/01/2026 | 21:44:37.905 | 5 | 423.25 | |
| 5 | 423.25 | |||
| 5 | 423.25 | |||
| 02/01/2026 | 21:41:38.610 | 2 | 422.60 | |
| 2 | 422.60 | |||
| 1 | 422.60 | |||
| 1 | 422.60 | |||
| 02/01/2026 | 21:39:10.492 | 20 | 423.15 | |
| 20 | 423.15 | |||
| 20 | 423.15 | |||
| 02/01/2026 | 21:36:53.111 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 02/01/2026 | 21:30:15.664 | 2 | 422.15 | |
| 2 | 422.15 | |||
| 2 | 422.15 | |||
| 02/01/2026 | 21:28:40.711 | 5 | 422.70 | |
| 5 | 422.70 | |||
| 5 | 422.70 | |||
| 02/01/2026 | 21:25:39.877 | 3 | 422.80 | |
| 3 | 422.80 | |||
| 3 | 422.80 | |||
| 02/01/2026 | 21:18:53.873 | 7 | 422.55 | |
| 7 | 422.55 | |||
| 7 | 422.55 | |||
| 02/01/2026 | 21:03:58.950 | 2 | 422.95 | |
| 2 | 422.95 | |||
| 2 | 422.95 | |||
| 02/01/2026 | 21:00:44.109 | 30 | 422.95 | |
| 30 | 422.95 | |||
| 30 | 422.95 | |||
| 02/01/2026 | 20:49:37.443 | 100 | 423.45 | |
| 100 | 423.45 | |||
| 100 | 423.45 | |||
| 02/01/2026 | 20:49:33.692 | 5 | 423.40 | |
| 5 | 423.40 | |||
| 5 | 423.40 | |||
| 02/01/2026 | 20:48:08.289 | 5 | 423.40 | |
| 5 | 423.40 | |||
| 5 | 423.40 | |||
| 02/01/2026 | 20:45:48.826 | 3 | 423.20 | |
| 3 | 423.20 | |||
| 3 | 423.20 | |||
| 02/01/2026 | 20:45:26.583 | 21 | 422.60 | |
| 21 | 422.60 | |||
| 21 | 422.60 | |||
| 02/01/2026 | 20:45:05.823 | 3 | 422.65 | |
| 3 | 422.65 | |||
| 3 | 422.65 | |||
| 02/01/2026 | 20:44:25.631 | 2 | 423.35 | |
| 2 | 423.35 | |||
| 2 | 423.35 | |||
| 02/01/2026 | 20:44:16.068 | 2 | 422.75 | |
| 2 | 422.75 | |||
| 2 | 422.75 | |||
| 02/01/2026 | 20:42:57.457 | 2 | 423.45 | |
| 2 | 423.45 | |||
| 2 | 423.45 | |||
| 02/01/2026 | 20:42:33.907 | 4 | 422.80 | |
| 4 | 422.80 | |||
| 4 | 422.80 | |||
| 02/01/2026 | 20:41:34.055 | 1 | 422.85 | |
| 1 | 422.85 | |||
| 1 | 422.85 | |||
| 02/01/2026 | 20:38:22.315 | 1 | 422.55 | |
| 1 | 422.55 | |||
| 1 | 422.55 | |||
| 02/01/2026 | 20:37:27.177 | 10 | 423.20 | |
| 10 | 423.20 | |||
| 10 | 423.20 | |||
| 02/01/2026 | 20:36:51.246 | 1 | 422.45 | |
| 1 | 422.45 | |||
| 1 | 422.45 | |||
| 02/01/2026 | 20:30:06.070 | 50 | 421.80 | |
| 50 | 421.80 | |||
| 50 | 421.80 | |||
| 02/01/2026 | 20:28:44.753 | 8 | 422.30 | |
| 8 | 422.30 | |||
| 8 | 422.30 | |||
| 02/01/2026 | 20:26:52.040 | 1 | 422.40 | |
| 1 | 422.40 | |||
| 1 | 422.40 | |||
| 02/01/2026 | 20:20:05.943 | 2 | 422.35 | |
| 2 | 422.35 | |||
| 2 | 422.35 | |||
| 02/01/2026 | 20:19:27.707 | 12 | 422.95 | |
| 12 | 422.95 | |||
| 12 | 422.95 | |||
| 02/01/2026 | 20:19:00.166 | 6 | 422.40 | |
| 6 | 422.40 | |||
| 6 | 422.40 | |||
| 02/01/2026 | 20:14:49.570 | 7 | 422.90 | |
| 7 | 422.90 | |||
| 7 | 422.90 | |||
| 02/01/2026 | 20:14:15.083 | 1 | 422.75 | |
| 1 | 422.75 | |||
| 1 | 422.75 | |||
| 02/01/2026 | 20:13:39.085 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 02/01/2026 | 20:12:26.374 | 2 | 422.70 | |
| 2 | 422.70 | |||
| 2 | 422.70 | |||
| 02/01/2026 | 20:12:17.720 | 2 | 422.05 | |
| 2 | 422.05 | |||
| 2 | 422.05 | |||
| 02/01/2026 | 20:09:16.376 | 3 | 422.25 | |
| 3 | 422.25 | |||
| 3 | 422.25 | |||
| 02/01/2026 | 20:08:07.326 | 1 | 421.50 | |
| 1 | 421.50 | |||
| 1 | 421.50 | |||
| 02/01/2026 | 20:02:07.392 | 4 | 422.40 | |
| 4 | 422.40 | |||
| 4 | 422.40 | |||
| 02/01/2026 | 20:01:56.445 | 1 | 421.85 | |
| 1 | 421.85 | |||
| 1 | 421.85 | |||
| 02/01/2026 | 19:53:37.663 | 100 | 422.60 | |
| 100 | 422.60 | |||
| 100 | 422.60 | |||
| 02/01/2026 | 19:53:12.453 | 250 | 422.00 | |
| 250 | 422.00 | |||
| 244 | 422.00 | |||
| 6 | 422.00 | |||
| 02/01/2026 | 19:49:58.867 | 10 | 422.40 | |
| 10 | 422.40 | |||
| 10 | 422.40 | |||
| 02/01/2026 | 19:49:35.423 | 10 | 422.30 | |
| 10 | 422.30 | |||
| 10 | 422.30 | |||
| 02/01/2026 | 19:48:57.467 | 20 | 421.80 | |
| 20 | 421.80 | |||
| 20 | 421.80 | |||
| 02/01/2026 | 19:48:21.857 | 18 | 422.25 | |
| 18 | 422.25 | |||
| 18 | 422.25 | |||
| 02/01/2026 | 19:44:30.037 | 5 | 421.50 | |
| 5 | 421.50 | |||
| 5 | 421.50 | |||
| 02/01/2026 | 19:40:38.768 | 10 | 422.00 | |
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 02/01/2026 | 19:38:10.077 | 1 | 422.20 | |
| 1 | 422.20 | |||
| 1 | 422.20 | |||
| 02/01/2026 | 19:30:32.734 | 100 | 421.35 | |
| 100 | 421.35 | |||
| 100 | 421.35 | |||
| 02/01/2026 | 19:28:39.240 | 3 | 422.00 | |
| 3 | 422.00 | |||
| 3 | 422.00 | |||
| 02/01/2026 | 19:26:26.324 | 5 | 421.75 | |
| 5 | 421.75 | |||
| 5 | 421.75 | |||
| 02/01/2026 | 19:25:59.175 | 4 | 421.80 | |
| 4 | 421.80 | |||
| 4 | 421.80 | |||
| 02/01/2026 | 19:25:41.116 | 12 | 421.90 | |
| 12 | 421.90 | |||
| 12 | 421.90 | |||
| 02/01/2026 | 19:25:39.853 | 2 | 421.90 | |
| 2 | 421.90 | |||
| 2 | 421.90 | |||
| 02/01/2026 | 19:23:31.922 | 5 | 421.80 | |
| 5 | 421.80 | |||
| 5 | 421.80 | |||
| 02/01/2026 | 19:18:05.102 | 38 | 420.95 | |
| 38 | 420.95 | |||
| 38 | 420.95 | |||
| 02/01/2026 | 19:16:22.601 | 23 | 421.50 | |
| 23 | 421.50 | |||
| 23 | 421.50 | |||
| 02/01/2026 | 19:16:19.272 | 4 | 421.50 | |
| 4 | 421.50 | |||
| 4 | 421.50 | |||
| 02/01/2026 | 19:16:05.957 | 10 | 421.45 | |
| 10 | 421.45 | |||
| 10 | 421.45 | |||
| 02/01/2026 | 19:13:15.428 | 7 | 421.60 | |
| 7 | 421.60 | |||
| 7 | 421.60 | |||
| 02/01/2026 | 19:11:17.508 | 14 | 421.40 | |
| 14 | 421.40 | |||
| 14 | 421.40 | |||
| 02/01/2026 | 19:09:14.422 | 50 | 421.55 | |
| 50 | 421.55 | |||
| 50 | 421.55 | |||
| 02/01/2026 | 19:06:19.268 | 5 | 420.95 | |
| 5 | 420.95 | |||
| 5 | 420.95 | |||
| 02/01/2026 | 19:06:10.785 | 4 | 421.50 | |
| 4 | 421.50 | |||
| 4 | 421.50 | |||
| 02/01/2026 | 19:05:39.675 | 20 | 420.95 | |
| 20 | 420.95 | |||
| 20 | 420.95 | |||
| 02/01/2026 | 19:04:21.974 | 50 | 421.75 | |
| 50 | 421.75 | |||
| 50 | 421.75 | |||
| 02/01/2026 | 18:59:24.153 | 1 | 421.65 | |
| 1 | 421.65 | |||
| 1 | 421.65 | |||
| 02/01/2026 | 18:59:04.473 | 2 | 421.70 | |
| 2 | 421.70 | |||
| 2 | 421.70 | |||
| 02/01/2026 | 18:58:44.114 | 400 | 421.95 | |
| 400 | 421.95 | |||
| 400 | 421.95 | |||
| 02/01/2026 | 18:53:52.221 | 10 | 422.05 | |
| 10 | 422.05 | |||
| 10 | 422.05 | |||
| 02/01/2026 | 18:53:09.115 | 20 | 421.45 | |
| 20 | 421.45 | |||
| 20 | 421.45 | |||
| 02/01/2026 | 18:51:49.457 | 10 | 421.80 | |
| 10 | 421.80 | |||
| 10 | 421.80 | |||
| 02/01/2026 | 18:49:17.547 | 200 | 421.95 | |
| 200 | 421.95 | |||
| 200 | 421.95 | |||
| 02/01/2026 | 18:49:16.741 | 15 | 422.00 | |
| 15 | 422.00 | |||
| 15 | 422.00 | |||
| 02/01/2026 | 18:44:46.127 | 20 | 422.50 | |
| 20 | 422.50 | |||
| 20 | 422.50 | |||
| 02/01/2026 | 18:42:54.263 | 8 | 421.60 | |
| 8 | 421.60 | |||
| 8 | 421.60 | |||
| 02/01/2026 | 18:37:36.732 | 3 | 422.50 | |
| 3 | 422.50 | |||
| 3 | 422.50 | |||
| 02/01/2026 | 18:37:21.824 | 1 | 422.55 | |
| 1 | 422.55 | |||
| 1 | 422.55 | |||
| 02/01/2026 | 18:33:34.306 | 5 | 423.30 | |
| 5 | 423.30 | |||
| 5 | 423.30 | |||
| 02/01/2026 | 18:31:53.091 | 1 | 423.45 | |
| 1 | 423.45 | |||
| 1 | 423.45 | |||
| 02/01/2026 | 18:31:21.069 | 28 | 423.40 | |
| 28 | 423.40 | |||
| 28 | 423.40 | |||
| 02/01/2026 | 18:30:36.991 | 6 | 423.65 | |
| 6 | 423.65 | |||
| 6 | 423.65 | |||
| 02/01/2026 | 18:30:13.644 | 25 | 423.55 | |
| 25 | 423.55 | |||
| 25 | 423.55 | |||
| 02/01/2026 | 18:26:18.665 | 18 | 423.45 | |
| 18 | 423.45 | |||
| 18 | 423.45 | |||
| 02/01/2026 | 18:23:12.787 | 50 | 422.90 | |
| 50 | 422.90 | |||
| 50 | 422.90 | |||
| 02/01/2026 | 18:21:54.464 | 3 | 422.80 | |
| 3 | 422.80 | |||
| 3 | 422.80 | |||
| 02/01/2026 | 18:21:38.314 | 20 | 422.80 | |
| 20 | 422.80 | |||
| 20 | 422.80 | |||
| 02/01/2026 | 18:20:11.118 | 10 | 422.55 | |
| 10 | 422.55 | |||
| 10 | 422.55 | |||
| 02/01/2026 | 18:18:32.568 | 45 | 422.00 | |
| 45 | 422.00 | |||
| 45 | 422.00 | |||
| 02/01/2026 | 18:17:55.868 | 3 | 422.60 | |
| 3 | 422.60 | |||
| 3 | 422.60 | |||
| 02/01/2026 | 18:17:29.143 | 500 | 422.05 | |
| 500 | 422.05 | |||
| 500 | 422.05 | |||
| 02/01/2026 | 18:17:25.294 | 500 | 422.05 | |
| 500 | 422.05 | |||
| 500 | 422.05 | |||
| 02/01/2026 | 18:17:06.748 | 1 | 422.80 | |
| 1 | 422.80 | |||
| 1 | 422.80 | |||
| 02/01/2026 | 18:16:28.498 | 1 | 422.00 | |
| 1 | 422.00 | |||
| 1 | 422.00 | |||
| 02/01/2026 | 18:11:48.006 | 2 | 422.20 | |
| 2 | 422.20 | |||
| 2 | 422.20 | |||
| 02/01/2026 | 18:11:20.189 | 50 | 421.95 | |
| 50 | 421.95 | |||
| 50 | 421.95 | |||
| 02/01/2026 | 18:10:35.337 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 02/01/2026 | 18:10:12.801 | 1 | 421.30 | |
| 1 | 421.30 | |||
| 1 | 421.30 | |||
| 02/01/2026 | 18:07:59.720 | 1 | 421.85 | |
| 1 | 421.85 | |||
| 1 | 421.85 | |||
| 02/01/2026 | 18:07:50.420 | 30 | 421.80 | |
| 30 | 421.80 | |||
| 30 | 421.80 | |||
| 02/01/2026 | 18:06:19.490 | 5 | 421.75 | |
| 5 | 421.75 | |||
| 5 | 421.75 | |||
| 02/01/2026 | 18:06:00.124 | 3 | 421.30 | |
| 3 | 421.30 | |||
| 3 | 421.30 | |||
| 02/01/2026 | 18:05:50.973 | 1 | 421.90 | |
| 1 | 421.90 | |||
| 1 | 421.90 | |||
| 02/01/2026 | 18:02:51.761 | 6 | 422.30 | |
| 6 | 422.30 | |||
| 6 | 422.30 | |||
| 02/01/2026 | 18:00:12.225 | 1 | 421.55 | |
| 1 | 421.55 | |||
| 1 | 421.55 | |||
| 02/01/2026 | 18:00:00.090 | 15 | 420.75 | |
| 15 | 420.75 | |||
| 15 | 420.75 | |||
| 02/01/2026 | 17:58:25.137 | 1 | 420.60 | |
| 1 | 420.60 | |||
| 1 | 420.60 | |||
| 02/01/2026 | 17:57:59.647 | 168 | 420.05 | |
| 5 | 420.05 | |||
| 3 | 420.05 | |||
| 100 | 420.05 | |||
| 5 | 420.05 | |||
| 30 | 420.05 | |||
| 30 | 420.05 | |||
| 22 | 420.05 | |||
| 138 | 420.05 | |||
| 3 | 420.05 | |||
| 02/01/2026 | 17:57:59.590 | 6 | 419.70 | |
| 6 | 419.70 | |||
| 1 | 419.70 | |||
| 5 | 419.70 | |||
| 02/01/2026 | 17:57:54.149 | 1 | 420.40 | |
| 1 | 420.40 | |||
| 1 | 420.40 | |||
| 02/01/2026 | 17:57:41.890 | 4 | 420.55 | |
| 4 | 420.55 | |||
| 4 | 420.55 | |||
| 02/01/2026 | 17:56:54.912 | 20 | 420.70 | |
| 20 | 420.70 | |||
| 20 | 420.70 | |||
| 02/01/2026 | 17:55:26.203 | 3 | 421.10 | |
| 3 | 421.10 | |||
| 3 | 421.10 | |||
| 02/01/2026 | 17:55:23.047 | 21 | 420.40 | |
| 21 | 420.40 | |||
| 21 | 420.40 | |||
| 02/01/2026 | 17:55:09.330 | 17 | 420.45 | |
| 17 | 420.45 | |||
| 17 | 420.45 | |||
| 02/01/2026 | 17:54:14.819 | 5 | 420.25 | |
| 5 | 420.25 | |||
| 5 | 420.25 | |||
| 02/01/2026 | 17:53:28.646 | 125 | 420.50 | |
| 125 | 420.50 | |||
| 125 | 420.50 | |||
| 02/01/2026 | 17:52:49.687 | 80 | 420.55 | |
| 80 | 420.55 | |||
| 80 | 420.55 | |||
| 02/01/2026 | 17:52:40.640 | 1 | 420.70 | |
| 1 | 420.70 | |||
| 1 | 420.70 | |||
| 02/01/2026 | 17:52:23.653 | 12 | 420.80 | |
| 12 | 420.80 | |||
| 12 | 420.80 | |||
| 02/01/2026 | 17:52:22.864 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 02/01/2026 | 17:52:22.042 | 50 | 420.95 | |
| 50 | 420.95 | |||
| 50 | 420.95 | |||
| 02/01/2026 | 17:52:17.198 | 17 | 421.00 | |
| 17 | 421.00 | |||
| 17 | 421.00 | |||
| 02/01/2026 | 17:52:02.606 | 4 | 421.10 | |
| 4 | 421.10 | |||
| 4 | 421.10 | |||
| 02/01/2026 | 17:51:57.617 | 20 | 421.15 | |
| 20 | 421.15 | |||
| 20 | 421.15 | |||
| 02/01/2026 | 17:48:13.938 | 40 | 420.95 | |
| 25 | 420.95 | |||
| 40 | 420.95 | |||
| 15 | 420.95 | |||
| 02/01/2026 | 17:47:54.531 | 2 | 421.00 | |
| 2 | 421.00 | |||
| 2 | 421.00 | |||
| 02/01/2026 | 17:47:54.468 | 10 | 421.00 | |
| 10 | 421.00 | |||
| 10 | 421.00 | |||
| 02/01/2026 | 17:47:49.095 | 26 | 421.95 | |
| 26 | 421.95 | |||
| 26 | 421.95 | |||
| 02/01/2026 | 17:47:48.276 | 245 | 422.00 | |
| 1 | 422.00 | |||
| 245 | 422.00 | |||
| 200 | 422.00 | |||
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 10 | 422.00 | |||
| 12 | 422.00 | |||
| 2 | 422.00 | |||
| 02/01/2026 | 17:47:41.821 | 125 | 422.10 | |
| 125 | 422.10 | |||
| 125 | 422.10 | |||
| 02/01/2026 | 17:47:07.820 | 10 | 422.40 | |
| 10 | 422.40 | |||
| 10 | 422.40 | |||
| 02/01/2026 | 17:45:58.731 | 1 | 422.70 | |
| 1 | 422.70 | |||
| 1 | 422.70 | |||
| 02/01/2026 | 17:44:56.690 | 4 | 422.50 | |
| 4 | 422.50 | |||
| 4 | 422.50 | |||
| 02/01/2026 | 17:44:23.046 | 115 | 423.00 | |
| 15 | 423.00 | |||
| 115 | 423.00 | |||
| 50 | 423.00 | |||
| 50 | 423.00 | |||
| 02/01/2026 | 17:43:35.827 | 4 | 423.50 | |
| 4 | 423.50 | |||
| 4 | 423.50 | |||
| 02/01/2026 | 17:38:36.055 | 3 | 423.90 | |
| 3 | 423.90 | |||
| 3 | 423.90 | |||
| 02/01/2026 | 17:37:29.487 | 500 | 423.20 | |
| 500 | 423.20 | |||
| 500 | 423.20 | |||
| 02/01/2026 | 17:36:35.557 | 1 | 424.00 | |
| 1 | 424.00 | |||
| 1 | 424.00 | |||
| 02/01/2026 | 17:34:31.250 | 46 | 423.60 | |
| 46 | 423.60 | |||
| 46 | 423.60 | |||
| 02/01/2026 | 17:32:54.839 | 5 | 423.90 | |
| 5 | 423.90 | |||
| 5 | 423.90 | |||
| 02/01/2026 | 17:31:59.436 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 02/01/2026 | 17:31:35.384 | 1 | 424.80 | |
| 1 | 424.80 | |||
| 1 | 424.80 | |||
| 02/01/2026 | 17:29:16.758 | 10 | 425.00 | |
| 10 | 425.00 | |||
| 10 | 425.00 | |||
| 02/01/2026 | 17:29:03.807 | 50 | 425.10 | |
| 50 | 425.10 | |||
| 50 | 425.10 | |||
| 02/01/2026 | 17:28:33.273 | 5 | 425.25 | |
| 5 | 425.25 | |||
| 5 | 425.25 | |||
| 02/01/2026 | 17:27:47.227 | 30 | 425.30 | |
| 30 | 425.30 | |||
| 30 | 425.30 | |||
| 02/01/2026 | 17:27:03.476 | 23 | 425.60 | |
| 23 | 425.60 | |||
| 23 | 425.60 | |||
| 02/01/2026 | 17:27:01.749 | 4 | 425.70 | |
| 4 | 425.70 | |||
| 4 | 425.70 | |||
| 02/01/2026 | 17:25:54.254 | 2 | 425.90 | |
| 2 | 425.90 | |||
| 2 | 425.90 | |||
| 02/01/2026 | 17:24:43.866 | 3 | 426.05 | |
| 3 | 426.05 | |||
| 3 | 426.05 | |||
| 02/01/2026 | 17:23:47.892 | 5 | 426.00 | |
| 5 | 426.00 | |||
| 5 | 426.00 | |||
| 02/01/2026 | 17:22:28.399 | 5 | 426.25 | |
| 5 | 426.25 | |||
| 5 | 426.25 | |||
| 02/01/2026 | 17:21:25.352 | 50 | 426.35 | |
| 50 | 426.35 | |||
| 50 | 426.35 | |||
| 02/01/2026 | 17:20:06.040 | 294 | 426.05 | |
| 294 | 426.05 | |||
| 294 | 426.05 | |||
| 02/01/2026 | 17:19:35.225 | 2 | 426.25 | |
| 2 | 426.25 | |||
| 2 | 426.25 | |||
| 02/01/2026 | 17:18:28.206 | 5 | 426.60 | |
| 5 | 426.60 | |||
| 5 | 426.60 | |||
| 02/01/2026 | 17:17:21.504 | 15 | 426.80 | |
| 15 | 426.80 | |||
| 10 | 426.80 | |||
| 5 | 426.80 | |||
| 02/01/2026 | 17:16:57.227 | 58 | 426.30 | |
| 58 | 426.30 | |||
| 58 | 426.30 | |||
| 02/01/2026 | 17:16:23.319 | 11 | 426.20 | |
| 11 | 426.20 | |||
| 11 | 426.20 | |||
| 02/01/2026 | 17:16:00.067 | 24 | 426.20 | |
| 24 | 426.20 | |||
| 24 | 426.20 | |||
| 02/01/2026 | 17:13:09.277 | 30 | 426.40 | |
| 30 | 426.40 | |||
| 30 | 426.40 | |||
| 02/01/2026 | 17:12:40.901 | 3 | 426.15 | |
| 3 | 426.15 | |||
| 3 | 426.15 | |||
| 02/01/2026 | 17:12:40.129 | 12 | 426.15 | |
| 12 | 426.15 | |||
| 12 | 426.15 | |||
| 02/01/2026 | 17:07:16.713 | 1 | 425.80 | |
| 1 | 425.80 | |||
| 1 | 425.80 | |||
| 02/01/2026 | 17:07:14.099 | 5 | 426.15 | |
| 5 | 426.15 | |||
| 5 | 426.15 | |||
| 02/01/2026 | 17:05:47.056 | 1 | 426.60 | |
| 1 | 426.60 | |||
| 1 | 426.60 | |||
| 02/01/2026 | 17:05:09.906 | 20 | 426.00 | |
| 20 | 426.00 | |||
| 20 | 426.00 | |||
| 02/01/2026 | 17:03:49.490 | 10 | 426.45 | |
| 10 | 426.45 | |||
| 10 | 426.45 | |||
| 02/01/2026 | 16:57:42.858 | 3 | 426.25 | |
| 3 | 426.25 | |||
| 3 | 426.25 | |||
| 02/01/2026 | 16:56:16.790 | 2 | 426.05 | |
| 2 | 426.05 | |||
| 2 | 426.05 | |||
| 02/01/2026 | 16:56:11.378 | 1 | 426.05 | |
| 1 | 426.05 | |||
| 1 | 426.05 | |||
| 02/01/2026 | 16:54:12.485 | 5 | 426.05 | |
| 5 | 426.05 | |||
| 5 | 426.05 | |||
| 02/01/2026 | 16:53:10.798 | 5 | 425.45 | |
| 5 | 425.45 | |||
| 5 | 425.45 | |||
| 02/01/2026 | 16:52:06.624 | 2 | 425.20 | |
| 2 | 425.20 | |||
| 2 | 425.20 | |||
| 02/01/2026 | 16:52:05.021 | 1 | 425.60 | |
| 1 | 425.60 | |||
| 1 | 425.60 | |||
| 02/01/2026 | 16:51:41.070 | 3 | 425.10 | |
| 3 | 425.10 | |||
| 3 | 425.10 | |||
| 02/01/2026 | 16:50:50.651 | 1 | 424.80 | |
| 1 | 424.80 | |||
| 1 | 424.80 | |||
| 02/01/2026 | 16:50:47.024 | 5 | 424.80 | |
| 5 | 424.80 | |||
| 5 | 424.80 | |||
| 02/01/2026 | 16:50:15.250 | 1 | 424.75 | |
| 1 | 424.75 | |||
| 1 | 424.75 | |||
| 02/01/2026 | 16:50:07.264 | 25 | 424.70 | |
| 25 | 424.70 | |||
| 25 | 424.70 | |||
| 02/01/2026 | 16:46:13.614 | 50 | 425.00 | |
| 50 | 425.00 | |||
| 50 | 425.00 | |||
| 02/01/2026 | 16:45:33.316 | 1 | 425.25 | |
| 1 | 425.25 | |||
| 1 | 425.25 | |||
| 02/01/2026 | 16:44:09.321 | 500 | 425.10 | |
| 500 | 425.10 | |||
| 500 | 425.10 | |||
| 02/01/2026 | 16:43:00.179 | 23 | 425.25 | |
| 23 | 425.25 | |||
| 23 | 425.25 | |||
| 02/01/2026 | 16:41:36.393 | 1 | 425.95 | |
| 1 | 425.95 | |||
| 1 | 425.95 | |||
| 02/01/2026 | 16:41:31.472 | 25 | 425.90 | |
| 25 | 425.90 | |||
| 25 | 425.90 | |||
| 02/01/2026 | 16:41:19.190 | 1 | 425.70 | |
| 1 | 425.70 | |||
| 1 | 425.70 | |||
| 02/01/2026 | 16:40:49.846 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 02/01/2026 | 16:39:43.861 | 2 | 426.15 | |
| 2 | 426.15 | |||
| 2 | 426.15 | |||
| 02/01/2026 | 16:38:27.269 | 10 | 426.45 | |
| 10 | 426.45 | |||
| 10 | 426.45 | |||
| 02/01/2026 | 16:36:24.126 | 5 | 427.50 | |
| 5 | 427.50 | |||
| 5 | 427.50 | |||
| 02/01/2026 | 16:36:06.563 | 6 | 427.60 | |
| 6 | 427.60 | |||
| 6 | 427.60 | |||
| 02/01/2026 | 16:35:40.668 | 20 | 427.70 | |
| 20 | 427.70 | |||
| 19 | 427.70 | |||
| 1 | 427.70 | |||
| 02/01/2026 | 16:32:57.327 | 1 | 427.45 | |
| 1 | 427.45 | |||
| 1 | 427.45 | |||
| 02/01/2026 | 16:31:05.225 | 1 | 427.15 | |
| 1 | 427.15 | |||
| 1 | 427.15 | |||
| 02/01/2026 | 16:30:48.422 | 4 | 426.70 | |
| 4 | 426.70 | |||
| 4 | 426.70 | |||
| 02/01/2026 | 16:28:59.162 | 3 | 426.25 | |
| 3 | 426.25 | |||
| 3 | 426.25 | |||
| 02/01/2026 | 16:28:54.134 | 1 | 426.65 | |
| 1 | 426.65 | |||
| 1 | 426.65 | |||
| 02/01/2026 | 16:28:32.822 | 5 | 426.55 | |
| 5 | 426.55 | |||
| 5 | 426.55 | |||
| 02/01/2026 | 16:28:27.685 | 3 | 426.55 | |
| 3 | 426.55 | |||
| 3 | 426.55 | |||
| 02/01/2026 | 16:26:54.188 | 11 | 426.40 | |
| 11 | 426.40 | |||
| 11 | 426.40 | |||
| 02/01/2026 | 16:26:11.322 | 10 | 426.10 | |
| 10 | 426.10 | |||
| 10 | 426.10 | |||
| 02/01/2026 | 16:22:56.465 | 3 | 426.15 | |
| 3 | 426.15 | |||
| 3 | 426.15 | |||
| 02/01/2026 | 16:22:45.977 | 10 | 426.10 | |
| 10 | 426.10 | |||
| 10 | 426.10 | |||
| 02/01/2026 | 16:21:43.025 | 5 | 426.35 | |
| 5 | 426.35 | |||
| 5 | 426.35 | |||
| 02/01/2026 | 16:21:05.317 | 5 | 425.80 | |
| 5 | 425.80 | |||
| 5 | 425.80 | |||
| 02/01/2026 | 16:18:38.636 | 10 | 425.90 | |
| 10 | 425.90 | |||
| 10 | 425.90 | |||
| 02/01/2026 | 16:15:55.360 | 12 | 425.90 | |
| 12 | 425.90 | |||
| 12 | 425.90 | |||
| 02/01/2026 | 16:14:55.384 | 2 | 425.40 | |
| 2 | 425.40 | |||
| 2 | 425.40 | |||
| 02/01/2026 | 16:14:12.000 | 2 | 425.80 | |
| 2 | 425.80 | |||
| 2 | 425.80 | |||
| 02/01/2026 | 16:13:42.373 | 4 | 425.55 | |
| 4 | 425.55 | |||
| 4 | 425.55 | |||
| 02/01/2026 | 16:12:49.974 | 449 | 425.00 | |
| 449 | 425.00 | |||
| 449 | 425.00 | |||
| 02/01/2026 | 16:10:52.126 | 4 | 425.15 | |
| 4 | 425.15 | |||
| 4 | 425.15 | |||
| 02/01/2026 | 16:10:48.722 | 10 | 425.50 | |
| 10 | 425.50 | |||
| 10 | 425.50 | |||
| 02/01/2026 | 16:09:26.349 | 2 | 424.60 | |
| 2 | 424.60 | |||
| 2 | 424.60 | |||
| 02/01/2026 | 16:09:20.188 | 1 | 424.65 | |
| 1 | 424.65 | |||
| 1 | 424.65 | |||
| 02/01/2026 | 16:09:10.993 | 20 | 424.70 | |
| 20 | 424.70 | |||
| 20 | 424.70 | |||
| 02/01/2026 | 16:08:18.048 | 2 | 424.25 | |
| 2 | 424.25 | |||
| 2 | 424.25 | |||
| 02/01/2026 | 16:07:48.358 | 15 | 424.25 | |
| 15 | 424.25 | |||
| 15 | 424.25 | |||
| 02/01/2026 | 16:07:11.222 | 137 | 424.00 | |
| 137 | 424.00 | |||
| 137 | 424.00 | |||
| 02/01/2026 | 16:06:20.039 | 3 | 423.75 | |
| 3 | 423.75 | |||
| 3 | 423.75 | |||
| 02/01/2026 | 16:05:49.149 | 3 | 423.70 | |
| 3 | 423.70 | |||
| 3 | 423.70 | |||
| 02/01/2026 | 16:05:24.507 | 5 | 423.55 | |
| 5 | 423.55 | |||
| 5 | 423.55 | |||
| 02/01/2026 | 16:05:04.066 | 3 | 424.00 | |
| 3 | 424.00 | |||
| 3 | 424.00 | |||
| 02/01/2026 | 16:03:24.231 | 2 | 423.50 | |
| 2 | 423.50 | |||
| 2 | 423.50 | |||
| 02/01/2026 | 16:02:33.227 | 11 | 423.70 | |
| 11 | 423.70 | |||
| 11 | 423.70 | |||
| 02/01/2026 | 16:01:29.677 | 6 | 423.70 | |
| 6 | 423.70 | |||
| 6 | 423.70 | |||
| 02/01/2026 | 16:01:17.126 | 400 | 423.70 | |
| 400 | 423.70 | |||
| 400 | 423.70 | |||
| 02/01/2026 | 16:00:29.834 | 3 | 423.50 | |
| 3 | 423.50 | |||
| 3 | 423.50 | |||
| 02/01/2026 | 16:00:12.821 | 1 | 424.15 | |
| 1 | 424.15 | |||
| 1 | 424.15 | |||
| 02/01/2026 | 16:00:01.542 | 4 | 424.15 | |
| 4 | 424.15 | |||
| 4 | 424.15 | |||
| 02/01/2026 | 15:59:43.159 | 3 | 424.05 | |
| 3 | 424.05 | |||
| 3 | 424.05 | |||
| 02/01/2026 | 15:58:59.445 | 1 | 423.70 | |
| 1 | 423.70 | |||
| 1 | 423.70 | |||
| 02/01/2026 | 15:57:59.472 | 3 | 423.25 | |
| 3 | 423.25 | |||
| 3 | 423.25 | |||
| 02/01/2026 | 15:57:49.909 | 1 | 423.65 | |
| 1 | 423.65 | |||
| 1 | 423.65 | |||
| 02/01/2026 | 15:55:47.422 | 3 | 423.45 | |
| 3 | 423.45 | |||
| 3 | 423.45 | |||
| 02/01/2026 | 15:55:20.575 | 16 | 422.95 | |
| 16 | 422.95 | |||
| 16 | 422.95 | |||
| 02/01/2026 | 15:54:27.851 | 5 | 423.50 | |
| 5 | 423.50 | |||
| 5 | 423.50 | |||
| 02/01/2026 | 15:51:27.612 | 11 | 423.60 | |
| 11 | 423.60 | |||
| 11 | 423.60 | |||
| 02/01/2026 | 15:48:54.433 | 1 | 423.50 | |
| 1 | 423.50 | |||
| 1 | 423.50 | |||
| 02/01/2026 | 15:48:39.905 | 8 | 423.60 | |
| 8 | 423.60 | |||
| 8 | 423.60 | |||
| 02/01/2026 | 15:47:31.882 | 2 | 423.35 | |
| 2 | 423.35 | |||
| 2 | 423.35 | |||
| 02/01/2026 | 15:47:03.835 | 30 | 422.60 | |
| 30 | 422.60 | |||
| 30 | 422.60 | |||
| 02/01/2026 | 15:47:03.714 | 110 | 423.00 | |
| 10 | 423.00 | |||
| 110 | 423.00 | |||
| 100 | 423.00 | |||
| 02/01/2026 | 15:46:35.617 | 10 | 423.35 | |
| 7 | 423.35 | |||
| 10 | 423.35 | |||
| 3 | 423.35 | |||
| 02/01/2026 | 15:46:02.868 | 2 | 423.90 | |
| 2 | 423.90 | |||
| 2 | 423.90 | |||
| 02/01/2026 | 15:45:15.089 | 10 | 424.30 | |
| 10 | 424.30 | |||
| 10 | 424.30 | |||
| 02/01/2026 | 15:43:56.927 | 1 | 423.75 | |
| 1 | 423.75 | |||
| 1 | 423.75 | |||
| 02/01/2026 | 15:43:28.595 | 2 | 423.95 | |
| 2 | 423.95 | |||
| 2 | 423.95 | |||
| 02/01/2026 | 15:42:42.833 | 92 | 423.85 | |
| 92 | 423.85 | |||
| 92 | 423.85 | |||
| 02/01/2026 | 15:42:22.890 | 10 | 424.15 | |
| 10 | 424.15 | |||
| 10 | 424.15 | |||
| 02/01/2026 | 15:40:33.639 | 17 | 424.10 | |
| 17 | 424.10 | |||
| 17 | 424.10 | |||
| 02/01/2026 | 15:40:24.739 | 17 | 424.40 | |
| 17 | 424.40 | |||
| 17 | 424.40 | |||
| 02/01/2026 | 15:38:40.613 | 10 | 424.15 | |
| 10 | 424.15 | |||
| 10 | 424.15 | |||
| 02/01/2026 | 15:38:23.377 | 6 | 424.15 | |
| 6 | 424.15 | |||
| 6 | 424.15 | |||
| 02/01/2026 | 15:38:22.632 | 25 | 424.60 | |
| 25 | 424.60 | |||
| 25 | 424.60 | |||
| 02/01/2026 | 15:36:55.186 | 135 | 425.05 | |
| 135 | 425.05 | |||
| 135 | 425.05 | |||
| 02/01/2026 | 15:36:24.658 | 500 | 424.75 | |
| 500 | 424.75 | |||
| 500 | 424.75 | |||
| 02/01/2026 | 15:35:47.354 | 1 | 424.10 | |
| 1 | 424.10 | |||
| 1 | 424.10 | |||
| 02/01/2026 | 15:35:15.711 | 1 | 424.10 | |
| 1 | 424.10 | |||
| 1 | 424.10 | |||
| 02/01/2026 | 15:35:14.205 | 101 | 424.00 | |
| 101 | 424.00 | |||
| 100 | 424.00 | |||
| 1 | 424.00 | |||
| 02/01/2026 | 15:34:52.601 | 35 | 424.05 | |
| 35 | 424.05 | |||
| 12 | 424.05 | |||
| 23 | 424.05 | |||
| 02/01/2026 | 15:33:50.578 | 2 | 424.50 | |
| 2 | 424.50 | |||
| 2 | 424.50 | |||
| 02/01/2026 | 15:33:42.499 | 2 | 424.75 | |
| 2 | 424.75 | |||
| 2 | 424.75 | |||
| 02/01/2026 | 15:33:26.560 | 4 | 424.75 | |
| 4 | 424.75 | |||
| 4 | 424.75 | |||
| 02/01/2026 | 15:32:53.585 | 32 | 424.50 | |
| 30 | 424.50 | |||
| 2 | 424.50 | |||
| 32 | 424.50 | |||
| 02/01/2026 | 15:32:46.345 | 213 | 425.00 | |
| 23 | 425.00 | |||
| 213 | 425.00 | |||
| 100 | 425.00 | |||
| 10 | 425.00 | |||
| 5 | 425.00 | |||
| 50 | 425.00 | |||
| 25 | 425.00 | |||
| 02/01/2026 | 15:32:37.860 | 12 | 425.05 | |
| 12 | 425.05 | |||
| 12 | 425.05 | |||
| 02/01/2026 | 15:32:37.775 | 10 | 424.75 | |
| 3 | 424.75 | |||
| 2 | 424.75 | |||
| 5 | 424.75 | |||
| 10 | 424.75 | |||
| 02/01/2026 | 15:31:51.764 | 69 | 425.00 | |
| 10 | 425.00 | |||
| 23 | 425.00 | |||
| 20 | 425.00 | |||
| 10 | 425.00 | |||
| 8 | 425.00 | |||
| 20 | 425.00 | |||
| 29 | 425.00 | |||
| 12 | 425.00 | |||
| 6 | 425.00 | |||
| 02/01/2026 | 15:31:51.755 | 4 | 425.00 | |
| 4 | 425.00 | |||
| 4 | 425.00 | |||
| 02/01/2026 | 15:31:51.677 | 4 | 425.30 | |
| 4 | 425.30 | |||
| 4 | 425.30 | |||
| 02/01/2026 | 15:31:51.640 | 20 | 425.35 | |
| 20 | 425.35 | |||
| 20 | 425.35 | |||
| 02/01/2026 | 15:31:51.598 | 79 | 425.50 | |
| 2 | 425.50 | |||
| 3 | 425.50 | |||
| 70 | 425.50 | |||
| 1 | 425.50 | |||
| 79 | 425.50 | |||
| 3 | 425.50 | |||
| 02/01/2026 | 15:31:48.379 | 1 | 425.55 | |
| 1 | 425.55 | |||
| 1 | 425.55 | |||
| 02/01/2026 | 15:31:25.907 | 20 | 425.80 | |
| 20 | 425.80 | |||
| 20 | 425.80 | |||
| 02/01/2026 | 15:31:23.541 | 22 | 426.00 | |
| 22 | 426.00 | |||
| 10 | 426.00 | |||
| 7 | 426.00 | |||
| 5 | 426.00 | |||
| 02/01/2026 | 15:31:17.394 | 3 | 426.00 | |
| 3 | 426.00 | |||
| 3 | 426.00 | |||
| 02/01/2026 | 15:31:07.399 | 161 | 426.50 | |
| 1 | 426.50 | |||
| 160 | 426.50 | |||
| 161 | 426.50 | |||
| 02/01/2026 | 15:31:02.902 | 161 | 426.55 | |
| 161 | 426.55 | |||
| 161 | 426.55 | |||
| 02/01/2026 | 15:30:44.914 | 38 | 427.00 | |
| 22 | 427.00 | |||
| 10 | 427.00 | |||
| 6 | 427.00 | |||
| 38 | 427.00 | |||
| 02/01/2026 | 15:30:22.884 | 77 | 427.50 | |
| 77 | 427.50 | |||
| 77 | 427.50 | |||
| 02/01/2026 | 15:28:50.267 | 4 | 427.35 | |
| 4 | 427.35 | |||
| 4 | 427.35 | |||
| 02/01/2026 | 15:25:29.091 | 4 | 427.80 | |
| 4 | 427.80 | |||
| 4 | 427.80 | |||
| 02/01/2026 | 15:24:54.309 | 12 | 427.70 | |
| 12 | 427.70 | |||
| 12 | 427.70 | |||
| 02/01/2026 | 15:23:51.176 | 4 | 427.75 | |
| 4 | 427.75 | |||
| 4 | 427.75 | |||
| 02/01/2026 | 15:20:37.210 | 20 | 427.60 | |
| 20 | 427.60 | |||
| 20 | 427.60 | |||
| 02/01/2026 | 15:18:31.822 | 30 | 427.70 | |
| 30 | 427.70 | |||
| 30 | 427.70 | |||
| 02/01/2026 | 15:16:42.197 | 2 | 427.65 | |
| 2 | 427.65 | |||
| 2 | 427.65 | |||
| 02/01/2026 | 15:13:00.862 | 2 | 427.40 | |
| 2 | 427.40 | |||
| 2 | 427.40 | |||
| 02/01/2026 | 15:09:43.537 | 14 | 427.40 | |
| 14 | 427.40 | |||
| 14 | 427.40 | |||
| 02/01/2026 | 15:09:18.318 | 23 | 427.60 | |
| 23 | 427.60 | |||
| 23 | 427.60 | |||
| 02/01/2026 | 15:05:49.708 | 10 | 427.60 | |
| 10 | 427.60 | |||
| 10 | 427.60 | |||
| 02/01/2026 | 15:04:33.055 | 3 | 427.65 | |
| 3 | 427.65 | |||
| 3 | 427.65 | |||
| 02/01/2026 | 15:01:01.688 | 12 | 427.80 | |
| 12 | 427.80 | |||
| 12 | 427.80 | |||
| 02/01/2026 | 14:58:05.001 | 10 | 427.85 | |
| 5 | 427.85 | |||
| 10 | 427.85 | |||
| 5 | 427.85 | |||
| 02/01/2026 | 14:57:10.017 | 1 | 427.85 | |
| 1 | 427.85 | |||
| 1 | 427.85 | |||
| 02/01/2026 | 14:56:33.539 | 10 | 427.70 | |
| 10 | 427.70 | |||
| 10 | 427.70 | |||
| 02/01/2026 | 14:55:00.953 | 15 | 427.40 | |
| 15 | 427.40 | |||
| 15 | 427.40 | |||
| 02/01/2026 | 14:53:47.094 | 10 | 427.75 | |
| 10 | 427.75 | |||
| 10 | 427.75 | |||
| 02/01/2026 | 14:52:27.538 | 1 | 427.35 | |
| 1 | 427.35 | |||
| 1 | 427.35 | |||
| 02/01/2026 | 14:52:15.401 | 1 | 427.60 | |
| 1 | 427.60 | |||
| 1 | 427.60 | |||
| 02/01/2026 | 14:47:38.557 | 6 | 427.60 | |
| 6 | 427.60 | |||
| 6 | 427.60 | |||
| 02/01/2026 | 14:46:59.044 | 10 | 427.65 | |
| 10 | 427.65 | |||
| 10 | 427.65 | |||
| 02/01/2026 | 14:45:49.992 | 1 | 427.45 | |
| 1 | 427.45 | |||
| 1 | 427.45 | |||
| 02/01/2026 | 14:43:57.502 | 96 | 427.40 | |
| 96 | 427.40 | |||
| 96 | 427.40 | |||
| 02/01/2026 | 14:43:44.611 | 100 | 427.40 | |
| 100 | 427.40 | |||
| 100 | 427.40 | |||
| 02/01/2026 | 14:42:39.750 | 25 | 427.60 | |
| 25 | 427.60 | |||
| 25 | 427.60 | |||
| 02/01/2026 | 14:39:48.776 | 1 | 427.50 | |
| 1 | 427.50 | |||
| 1 | 427.50 |
Copyright © 2026 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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 596.50
Ask: 1 598.00
Turnover: 64 121 TEUR -
Nvidia Corp.
Bid: 160.84 / Ask: 160.92
Turnover: 35 846 TEUR -
Allianz SE
Bid: 389.00 / Ask: 389.70
Turnover: 30 900 TEUR -
ASML Holding N.V.
Bid: 990.60 / Ask: 993.90
Turnover: 27 131 TEUR -
SAP SE
Bid: 201.60 / Ask: 202.40
Turnover: 26 404 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 21:53:59
Last Update:
02/01/2026 @ 21:53:59