Berkshire Hathaway Inc.
- Information
- Last
- Buy
- Sell
647
502
426.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 02/01/2026 | 14:38:57.093 | 5 | 427.70 | |
| 5 | 427.70 | |||
| 5 | 427.70 | |||
| 02/01/2026 | 14:38:31.698 | 4 | 427.50 | |
| 4 | 427.50 | |||
| 4 | 427.50 | |||
| 02/01/2026 | 14:37:31.468 | 4 | 427.40 | |
| 4 | 427.40 | |||
| 4 | 427.40 | |||
| 02/01/2026 | 14:36:51.538 | 4 | 427.45 | |
| 4 | 427.45 | |||
| 4 | 427.45 | |||
| 02/01/2026 | 14:36:03.925 | 6 | 427.40 | |
| 6 | 427.40 | |||
| 6 | 427.40 | |||
| 02/01/2026 | 14:35:55.245 | 40 | 427.30 | |
| 40 | 427.30 | |||
| 40 | 427.30 | |||
| 02/01/2026 | 14:35:23.429 | 100 | 427.50 | |
| 100 | 427.50 | |||
| 100 | 427.50 | |||
| 02/01/2026 | 14:33:15.308 | 80 | 427.40 | |
| 80 | 427.40 | |||
| 70 | 427.40 | |||
| 10 | 427.40 | |||
| 02/01/2026 | 14:33:11.383 | 2 | 427.65 | |
| 2 | 427.65 | |||
| 2 | 427.65 | |||
| 02/01/2026 | 14:32:47.846 | 24 | 427.55 | |
| 24 | 427.55 | |||
| 24 | 427.55 | |||
| 02/01/2026 | 14:30:29.267 | 5 | 427.85 | |
| 5 | 427.85 | |||
| 5 | 427.85 | |||
| 02/01/2026 | 14:28:30.882 | 4 | 427.70 | |
| 4 | 427.70 | |||
| 4 | 427.70 | |||
| 02/01/2026 | 14:27:19.231 | 1 | 427.85 | |
| 1 | 427.85 | |||
| 1 | 427.85 | |||
| 02/01/2026 | 14:18:52.792 | 11 | 427.65 | |
| 11 | 427.65 | |||
| 11 | 427.65 | |||
| 02/01/2026 | 14:18:43.396 | 6 | 427.65 | |
| 6 | 427.65 | |||
| 6 | 427.65 | |||
| 02/01/2026 | 14:16:53.459 | 38 | 427.65 | |
| 38 | 427.65 | |||
| 38 | 427.65 | |||
| 02/01/2026 | 14:14:15.454 | 17 | 427.65 | |
| 17 | 427.65 | |||
| 17 | 427.65 | |||
| 02/01/2026 | 14:14:14.151 | 8 | 427.40 | |
| 3 | 427.40 | |||
| 8 | 427.40 | |||
| 5 | 427.40 | |||
| 02/01/2026 | 14:13:46.689 | 3 | 427.40 | |
| 3 | 427.40 | |||
| 3 | 427.40 | |||
| 02/01/2026 | 14:09:39.034 | 16 | 427.85 | |
| 16 | 427.85 | |||
| 16 | 427.85 | |||
| 02/01/2026 | 14:09:08.932 | 22 | 427.60 | |
| 22 | 427.60 | |||
| 22 | 427.60 | |||
| 02/01/2026 | 14:07:06.136 | 6 | 428.00 | |
| 6 | 428.00 | |||
| 6 | 428.00 | |||
| 02/01/2026 | 14:06:34.320 | 1 | 427.75 | |
| 1 | 427.75 | |||
| 1 | 427.75 | |||
| 02/01/2026 | 14:04:05.494 | 1 | 427.80 | |
| 1 | 427.80 | |||
| 1 | 427.80 | |||
| 02/01/2026 | 14:03:29.810 | 24 | 428.15 | |
| 24 | 428.15 | |||
| 24 | 428.15 | |||
| 02/01/2026 | 14:01:55.498 | 50 | 428.00 | |
| 50 | 428.00 | |||
| 50 | 428.00 | |||
| 02/01/2026 | 14:01:42.840 | 2 | 427.65 | |
| 2 | 427.65 | |||
| 2 | 427.65 | |||
| 02/01/2026 | 14:00:47.498 | 10 | 427.70 | |
| 10 | 427.70 | |||
| 10 | 427.70 | |||
| 02/01/2026 | 14:00:37.854 | 21 | 428.00 | |
| 21 | 428.00 | |||
| 21 | 428.00 | |||
| 02/01/2026 | 14:00:12.879 | 100 | 428.00 | |
| 100 | 428.00 | |||
| 100 | 428.00 | |||
| 02/01/2026 | 13:59:36.019 | 2 | 428.05 | |
| 2 | 428.05 | |||
| 2 | 428.05 | |||
| 02/01/2026 | 13:58:33.563 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 | |||
| 02/01/2026 | 13:58:21.629 | 2 | 428.05 | |
| 2 | 428.05 | |||
| 2 | 428.05 | |||
| 02/01/2026 | 13:57:51.745 | 40 | 428.05 | |
| 40 | 428.05 | |||
| 40 | 428.05 | |||
| 02/01/2026 | 13:57:28.174 | 3 | 427.65 | |
| 3 | 427.65 | |||
| 3 | 427.65 | |||
| 02/01/2026 | 13:57:08.808 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 | |||
| 02/01/2026 | 13:57:06.195 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 | |||
| 02/01/2026 | 13:54:04.759 | 8 | 428.20 | |
| 8 | 428.20 | |||
| 8 | 428.20 | |||
| 02/01/2026 | 13:53:29.261 | 26 | 428.20 | |
| 26 | 428.20 | |||
| 26 | 428.20 | |||
| 02/01/2026 | 13:53:21.415 | 150 | 428.25 | |
| 150 | 428.25 | |||
| 150 | 428.25 | |||
| 02/01/2026 | 13:51:50.422 | 20 | 428.15 | |
| 13 | 428.15 | |||
| 7 | 428.15 | |||
| 20 | 428.15 | |||
| 02/01/2026 | 13:49:50.335 | 7 | 428.35 | |
| 7 | 428.35 | |||
| 7 | 428.35 | |||
| 02/01/2026 | 13:48:24.275 | 1 | 428.15 | |
| 1 | 428.15 | |||
| 1 | 428.15 | |||
| 02/01/2026 | 13:43:42.891 | 6 | 428.05 | |
| 6 | 428.05 | |||
| 6 | 428.05 | |||
| 02/01/2026 | 13:43:35.368 | 100 | 428.05 | |
| 100 | 428.05 | |||
| 100 | 428.05 | |||
| 02/01/2026 | 13:43:25.047 | 100 | 428.05 | |
| 100 | 428.05 | |||
| 100 | 428.05 | |||
| 02/01/2026 | 13:43:15.095 | 9 | 428.05 | |
| 9 | 428.05 | |||
| 9 | 428.05 | |||
| 02/01/2026 | 13:42:13.532 | 1 | 428.30 | |
| 1 | 428.30 | |||
| 1 | 428.30 | |||
| 02/01/2026 | 13:41:06.251 | 6 | 428.10 | |
| 6 | 428.10 | |||
| 6 | 428.10 | |||
| 02/01/2026 | 13:40:58.118 | 100 | 428.10 | |
| 100 | 428.10 | |||
| 100 | 428.10 | |||
| 02/01/2026 | 13:40:44.923 | 100 | 428.10 | |
| 100 | 428.10 | |||
| 100 | 428.10 | |||
| 02/01/2026 | 13:39:40.038 | 109 | 428.15 | |
| 100 | 428.15 | |||
| 9 | 428.15 | |||
| 109 | 428.15 | |||
| 02/01/2026 | 13:36:27.142 | 1 | 428.35 | |
| 1 | 428.35 | |||
| 1 | 428.35 | |||
| 02/01/2026 | 13:36:02.159 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 02/01/2026 | 13:34:52.598 | 100 | 428.20 | |
| 100 | 428.20 | |||
| 100 | 428.20 | |||
| 02/01/2026 | 13:31:36.941 | 8 | 428.10 | |
| 8 | 428.10 | |||
| 8 | 428.10 | |||
| 02/01/2026 | 13:30:27.026 | 15 | 428.35 | |
| 15 | 428.35 | |||
| 15 | 428.35 | |||
| 02/01/2026 | 13:30:19.513 | 1 | 428.10 | |
| 1 | 428.10 | |||
| 1 | 428.10 | |||
| 02/01/2026 | 13:29:42.810 | 15 | 428.30 | |
| 15 | 428.30 | |||
| 15 | 428.30 | |||
| 02/01/2026 | 13:29:27.095 | 8 | 428.30 | |
| 8 | 428.30 | |||
| 8 | 428.30 | |||
| 02/01/2026 | 13:27:38.913 | 45 | 428.05 | |
| 45 | 428.05 | |||
| 45 | 428.05 | |||
| 02/01/2026 | 13:27:16.023 | 14 | 428.30 | |
| 14 | 428.30 | |||
| 14 | 428.30 | |||
| 02/01/2026 | 13:26:34.144 | 10 | 428.10 | |
| 10 | 428.10 | |||
| 10 | 428.10 | |||
| 02/01/2026 | 13:22:06.793 | 1 | 428.35 | |
| 1 | 428.35 | |||
| 1 | 428.35 | |||
| 02/01/2026 | 13:19:21.324 | 35 | 428.30 | |
| 35 | 428.30 | |||
| 35 | 428.30 | |||
| 02/01/2026 | 13:18:33.450 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 02/01/2026 | 13:18:31.153 | 9 | 428.30 | |
| 9 | 428.30 | |||
| 9 | 428.30 | |||
| 02/01/2026 | 13:17:42.408 | 150 | 428.30 | |
| 150 | 428.30 | |||
| 150 | 428.30 | |||
| 02/01/2026 | 13:17:25.257 | 46 | 428.30 | |
| 46 | 428.30 | |||
| 46 | 428.30 | |||
| 02/01/2026 | 13:16:12.591 | 8 | 428.30 | |
| 8 | 428.30 | |||
| 8 | 428.30 | |||
| 02/01/2026 | 13:14:14.402 | 5 | 428.25 | |
| 5 | 428.25 | |||
| 5 | 428.25 | |||
| 02/01/2026 | 13:11:33.500 | 10 | 428.35 | |
| 10 | 428.35 | |||
| 10 | 428.35 | |||
| 02/01/2026 | 13:11:16.067 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 02/01/2026 | 13:10:57.862 | 3 | 428.10 | |
| 3 | 428.10 | |||
| 3 | 428.10 | |||
| 02/01/2026 | 13:10:36.719 | 3 | 428.35 | |
| 3 | 428.35 | |||
| 3 | 428.35 | |||
| 02/01/2026 | 13:09:37.091 | 86 | 428.35 | |
| 86 | 428.35 | |||
| 86 | 428.35 | |||
| 02/01/2026 | 13:08:24.793 | 8 | 428.35 | |
| 8 | 428.35 | |||
| 8 | 428.35 | |||
| 02/01/2026 | 13:07:45.676 | 30 | 428.35 | |
| 30 | 428.35 | |||
| 30 | 428.35 | |||
| 02/01/2026 | 13:06:51.710 | 11 | 428.25 | |
| 11 | 428.25 | |||
| 11 | 428.25 | |||
| 02/01/2026 | 13:06:01.899 | 10 | 428.30 | |
| 10 | 428.30 | |||
| 10 | 428.30 | |||
| 02/01/2026 | 13:03:16.836 | 1 | 428.45 | |
| 1 | 428.45 | |||
| 1 | 428.45 | |||
| 02/01/2026 | 13:00:00.934 | 7 | 428.20 | |
| 7 | 428.20 | |||
| 7 | 428.20 | |||
| 02/01/2026 | 13:00:00.375 | 45 | 428.35 | |
| 45 | 428.35 | |||
| 45 | 428.35 | |||
| 02/01/2026 | 12:59:00.904 | 1 | 428.35 | |
| 1 | 428.35 | |||
| 1 | 428.35 | |||
| 02/01/2026 | 12:58:45.600 | 4 | 428.20 | |
| 4 | 428.20 | |||
| 4 | 428.20 | |||
| 02/01/2026 | 12:56:45.636 | 80 | 428.45 | |
| 80 | 428.45 | |||
| 80 | 428.45 | |||
| 02/01/2026 | 12:56:42.180 | 10 | 428.45 | |
| 10 | 428.45 | |||
| 10 | 428.45 | |||
| 02/01/2026 | 12:56:04.712 | 28 | 428.45 | |
| 28 | 428.45 | |||
| 28 | 428.45 | |||
| 02/01/2026 | 12:50:54.132 | 9 | 428.30 | |
| 9 | 428.30 | |||
| 9 | 428.30 | |||
| 02/01/2026 | 12:44:42.490 | 45 | 428.15 | |
| 45 | 428.15 | |||
| 45 | 428.15 | |||
| 02/01/2026 | 12:43:43.474 | 20 | 428.35 | |
| 20 | 428.35 | |||
| 20 | 428.35 | |||
| 02/01/2026 | 12:43:37.217 | 17 | 428.35 | |
| 17 | 428.35 | |||
| 17 | 428.35 | |||
| 02/01/2026 | 12:41:48.883 | 2 | 428.25 | |
| 2 | 428.25 | |||
| 2 | 428.25 | |||
| 02/01/2026 | 12:37:57.369 | 45 | 428.35 | |
| 45 | 428.35 | |||
| 45 | 428.35 | |||
| 02/01/2026 | 12:37:32.814 | 20 | 428.35 | |
| 20 | 428.35 | |||
| 20 | 428.35 | |||
| 02/01/2026 | 12:34:26.468 | 100 | 428.20 | |
| 100 | 428.20 | |||
| 100 | 428.20 | |||
| 02/01/2026 | 12:33:37.395 | 4 | 428.35 | |
| 4 | 428.35 | |||
| 4 | 428.35 | |||
| 02/01/2026 | 12:33:22.648 | 10 | 428.50 | |
| 10 | 428.50 | |||
| 10 | 428.50 | |||
| 02/01/2026 | 12:33:16.245 | 150 | 428.30 | |
| 150 | 428.30 | |||
| 150 | 428.30 | |||
| 02/01/2026 | 12:33:04.602 | 150 | 428.30 | |
| 150 | 428.30 | |||
| 150 | 428.30 | |||
| 02/01/2026 | 12:32:35.599 | 150 | 428.25 | |
| 150 | 428.25 | |||
| 150 | 428.25 | |||
| 02/01/2026 | 12:31:06.531 | 25 | 428.50 | |
| 25 | 428.50 | |||
| 25 | 428.50 | |||
| 02/01/2026 | 12:30:45.726 | 1 | 428.25 | |
| 1 | 428.25 | |||
| 1 | 428.25 | |||
| 02/01/2026 | 12:27:45.345 | 10 | 428.55 | |
| 10 | 428.55 | |||
| 10 | 428.55 | |||
| 02/01/2026 | 12:26:50.558 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 02/01/2026 | 12:22:47.565 | 10 | 428.45 | |
| 10 | 428.45 | |||
| 10 | 428.45 | |||
| 02/01/2026 | 12:22:02.878 | 20 | 428.40 | |
| 20 | 428.40 | |||
| 20 | 428.40 | |||
| 02/01/2026 | 12:20:39.531 | 5 | 428.65 | |
| 5 | 428.65 | |||
| 5 | 428.65 | |||
| 02/01/2026 | 12:18:39.051 | 3 | 428.40 | |
| 3 | 428.40 | |||
| 3 | 428.40 | |||
| 02/01/2026 | 12:18:24.011 | 25 | 428.65 | |
| 25 | 428.65 | |||
| 25 | 428.65 | |||
| 02/01/2026 | 12:17:05.989 | 13 | 428.40 | |
| 12 | 428.40 | |||
| 13 | 428.40 | |||
| 1 | 428.40 | |||
| 02/01/2026 | 12:16:42.229 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 02/01/2026 | 12:11:00.882 | 5 | 428.25 | |
| 5 | 428.25 | |||
| 5 | 428.25 | |||
| 02/01/2026 | 12:10:11.827 | 2 | 428.25 | |
| 2 | 428.25 | |||
| 2 | 428.25 | |||
| 02/01/2026 | 12:10:11.004 | 5 | 428.25 | |
| 5 | 428.25 | |||
| 5 | 428.25 | |||
| 02/01/2026 | 12:09:12.088 | 60 | 428.60 | |
| 60 | 428.60 | |||
| 60 | 428.60 | |||
| 02/01/2026 | 12:07:31.348 | 24 | 428.45 | |
| 24 | 428.45 | |||
| 24 | 428.45 | |||
| 02/01/2026 | 12:07:22.569 | 74 | 428.45 | |
| 74 | 428.45 | |||
| 74 | 428.45 | |||
| 02/01/2026 | 12:07:14.801 | 100 | 428.35 | |
| 100 | 428.35 | |||
| 100 | 428.35 | |||
| 02/01/2026 | 12:07:11.395 | 100 | 428.35 | |
| 100 | 428.35 | |||
| 100 | 428.35 | |||
| 02/01/2026 | 12:07:06.136 | 100 | 428.35 | |
| 100 | 428.35 | |||
| 100 | 428.35 | |||
| 02/01/2026 | 12:06:55.907 | 4 | 428.35 | |
| 4 | 428.35 | |||
| 4 | 428.35 | |||
| 02/01/2026 | 12:06:08.415 | 7 | 428.20 | |
| 7 | 428.20 | |||
| 7 | 428.20 | |||
| 02/01/2026 | 12:02:57.671 | 1 | 428.20 | |
| 1 | 428.20 | |||
| 1 | 428.20 | |||
| 02/01/2026 | 12:01:12.892 | 37 | 428.15 | |
| 37 | 428.15 | |||
| 37 | 428.15 | |||
| 02/01/2026 | 12:00:56.765 | 1 | 428.35 | |
| 1 | 428.35 | |||
| 1 | 428.35 | |||
| 02/01/2026 | 11:58:56.251 | 50 | 428.10 | |
| 50 | 428.10 | |||
| 50 | 428.10 | |||
| 02/01/2026 | 11:56:15.628 | 6 | 428.35 | |
| 6 | 428.35 | |||
| 6 | 428.35 | |||
| 02/01/2026 | 11:55:45.279 | 1 | 428.30 | |
| 1 | 428.30 | |||
| 1 | 428.30 | |||
| 02/01/2026 | 11:55:40.053 | 255 | 428.10 | |
| 255 | 428.10 | |||
| 255 | 428.10 | |||
| 02/01/2026 | 11:54:22.820 | 150 | 428.25 | |
| 150 | 428.25 | |||
| 150 | 428.25 | |||
| 02/01/2026 | 11:54:10.355 | 12 | 428.45 | |
| 12 | 428.45 | |||
| 12 | 428.45 | |||
| 02/01/2026 | 11:53:13.105 | 3 | 428.50 | |
| 3 | 428.50 | |||
| 3 | 428.50 | |||
| 02/01/2026 | 11:53:06.806 | 10 | 428.50 | |
| 10 | 428.50 | |||
| 10 | 428.50 | |||
| 02/01/2026 | 11:52:46.700 | 10 | 428.25 | |
| 10 | 428.25 | |||
| 10 | 428.25 | |||
| 02/01/2026 | 11:52:26.145 | 20 | 428.50 | |
| 20 | 428.50 | |||
| 20 | 428.50 | |||
| 02/01/2026 | 11:51:14.099 | 25 | 428.50 | |
| 25 | 428.50 | |||
| 25 | 428.50 | |||
| 02/01/2026 | 11:51:05.701 | 15 | 428.40 | |
| 15 | 428.40 | |||
| 15 | 428.40 | |||
| 02/01/2026 | 11:50:18.844 | 5 | 428.45 | |
| 5 | 428.45 | |||
| 5 | 428.45 | |||
| 02/01/2026 | 11:46:40.217 | 1 | 428.55 | |
| 1 | 428.55 | |||
| 1 | 428.55 | |||
| 02/01/2026 | 11:46:24.465 | 4 | 428.30 | |
| 4 | 428.30 | |||
| 4 | 428.30 | |||
| 02/01/2026 | 11:45:55.198 | 3 | 428.35 | |
| 3 | 428.35 | |||
| 3 | 428.35 | |||
| 02/01/2026 | 11:45:31.404 | 1 | 428.60 | |
| 1 | 428.60 | |||
| 1 | 428.60 | |||
| 02/01/2026 | 11:42:41.628 | 70 | 428.60 | |
| 70 | 428.60 | |||
| 70 | 428.60 | |||
| 02/01/2026 | 11:42:08.496 | 10 | 428.45 | |
| 10 | 428.45 | |||
| 10 | 428.45 | |||
| 02/01/2026 | 11:41:31.013 | 97 | 428.70 | |
| 97 | 428.70 | |||
| 97 | 428.70 | |||
| 02/01/2026 | 11:41:20.855 | 1 | 428.70 | |
| 1 | 428.70 | |||
| 1 | 428.70 | |||
| 02/01/2026 | 11:40:05.806 | 4 | 428.65 | |
| 4 | 428.65 | |||
| 4 | 428.65 | |||
| 02/01/2026 | 11:37:37.111 | 5 | 428.55 | |
| 5 | 428.55 | |||
| 5 | 428.55 | |||
| 02/01/2026 | 11:35:55.924 | 9 | 428.65 | |
| 9 | 428.65 | |||
| 9 | 428.65 | |||
| 02/01/2026 | 11:35:25.846 | 60 | 428.40 | |
| 60 | 428.40 | |||
| 60 | 428.40 | |||
| 02/01/2026 | 11:34:06.430 | 10 | 428.60 | |
| 10 | 428.60 | |||
| 10 | 428.60 | |||
| 02/01/2026 | 11:33:24.790 | 30 | 428.30 | |
| 30 | 428.30 | |||
| 30 | 428.30 | |||
| 02/01/2026 | 11:32:21.303 | 150 | 428.55 | |
| 150 | 428.55 | |||
| 150 | 428.55 | |||
| 02/01/2026 | 11:31:50.175 | 10 | 428.70 | |
| 10 | 428.70 | |||
| 10 | 428.70 | |||
| 02/01/2026 | 11:30:49.180 | 4 | 428.40 | |
| 4 | 428.40 | |||
| 4 | 428.40 | |||
| 02/01/2026 | 11:30:17.773 | 40 | 428.45 | |
| 40 | 428.45 | |||
| 40 | 428.45 | |||
| 02/01/2026 | 11:29:54.395 | 13 | 428.45 | |
| 13 | 428.45 | |||
| 13 | 428.45 | |||
| 02/01/2026 | 11:28:55.041 | 25 | 428.40 | |
| 25 | 428.40 | |||
| 25 | 428.40 | |||
| 02/01/2026 | 11:28:21.762 | 5 | 428.70 | |
| 5 | 428.70 | |||
| 5 | 428.70 | |||
| 02/01/2026 | 11:27:07.648 | 3 | 428.60 | |
| 3 | 428.60 | |||
| 3 | 428.60 | |||
| 02/01/2026 | 11:26:55.308 | 1 | 428.55 | |
| 1 | 428.55 | |||
| 1 | 428.55 | |||
| 02/01/2026 | 11:26:23.172 | 5 | 428.55 | |
| 5 | 428.55 | |||
| 5 | 428.55 | |||
| 02/01/2026 | 11:25:40.302 | 10 | 428.80 | |
| 10 | 428.80 | |||
| 10 | 428.80 | |||
| 02/01/2026 | 11:25:02.675 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 02/01/2026 | 11:24:27.030 | 10 | 428.90 | |
| 10 | 428.90 | |||
| 10 | 428.90 | |||
| 02/01/2026 | 11:24:24.312 | 20 | 428.90 | |
| 20 | 428.90 | |||
| 20 | 428.90 | |||
| 02/01/2026 | 11:23:59.332 | 46 | 428.90 | |
| 46 | 428.90 | |||
| 46 | 428.90 | |||
| 02/01/2026 | 11:20:50.825 | 1 | 428.90 | |
| 1 | 428.90 | |||
| 1 | 428.90 | |||
| 02/01/2026 | 11:20:27.689 | 15 | 428.65 | |
| 15 | 428.65 | |||
| 15 | 428.65 | |||
| 02/01/2026 | 11:19:57.766 | 100 | 428.70 | |
| 96 | 428.70 | |||
| 4 | 428.70 | |||
| 100 | 428.70 | |||
| 02/01/2026 | 11:19:32.839 | 3 | 428.65 | |
| 3 | 428.65 | |||
| 3 | 428.65 | |||
| 02/01/2026 | 11:19:00.711 | 30 | 428.65 | |
| 27 | 428.65 | |||
| 30 | 428.65 | |||
| 3 | 428.65 | |||
| 02/01/2026 | 11:15:29.141 | 1 | 428.65 | |
| 1 | 428.65 | |||
| 1 | 428.65 | |||
| 02/01/2026 | 11:10:05.878 | 1 | 428.40 | |
| 1 | 428.40 | |||
| 1 | 428.40 | |||
| 02/01/2026 | 11:08:32.364 | 20 | 428.40 | |
| 20 | 428.40 | |||
| 20 | 428.40 | |||
| 02/01/2026 | 11:07:15.570 | 15 | 428.60 | |
| 15 | 428.60 | |||
| 15 | 428.60 | |||
| 02/01/2026 | 11:06:58.131 | 4 | 428.60 | |
| 4 | 428.60 | |||
| 4 | 428.60 | |||
| 02/01/2026 | 11:05:50.146 | 5 | 428.35 | |
| 5 | 428.35 | |||
| 5 | 428.35 | |||
| 02/01/2026 | 11:05:25.844 | 2 | 428.60 | |
| 2 | 428.60 | |||
| 2 | 428.60 | |||
| 02/01/2026 | 11:04:20.364 | 3 | 428.35 | |
| 3 | 428.35 | |||
| 3 | 428.35 | |||
| 02/01/2026 | 11:04:19.683 | 50 | 428.60 | |
| 50 | 428.60 | |||
| 50 | 428.60 | |||
| 02/01/2026 | 11:03:45.964 | 100 | 428.60 | |
| 100 | 428.60 | |||
| 100 | 428.60 | |||
| 02/01/2026 | 11:02:17.279 | 100 | 428.60 | |
| 100 | 428.60 | |||
| 100 | 428.60 | |||
| 02/01/2026 | 11:01:12.970 | 2 | 428.60 | |
| 2 | 428.60 | |||
| 2 | 428.60 | |||
| 02/01/2026 | 11:00:15.760 | 2 | 428.50 | |
| 2 | 428.50 | |||
| 2 | 428.50 | |||
| 02/01/2026 | 10:59:59.386 | 25 | 428.50 | |
| 25 | 428.50 | |||
| 25 | 428.50 | |||
| 02/01/2026 | 10:59:48.667 | 25 | 428.50 | |
| 25 | 428.50 | |||
| 25 | 428.50 | |||
| 02/01/2026 | 10:58:58.554 | 2 | 428.50 | |
| 2 | 428.50 | |||
| 2 | 428.50 | |||
| 02/01/2026 | 10:57:02.277 | 1 | 428.30 | |
| 1 | 428.30 | |||
| 1 | 428.30 | |||
| 02/01/2026 | 10:56:57.464 | 44 | 428.30 | |
| 44 | 428.30 | |||
| 44 | 428.30 | |||
| 02/01/2026 | 10:56:43.740 | 100 | 428.40 | |
| 100 | 428.40 | |||
| 100 | 428.40 | |||
| 02/01/2026 | 10:56:02.444 | 3 | 428.45 | |
| 3 | 428.45 | |||
| 3 | 428.45 | |||
| 02/01/2026 | 10:55:36.780 | 2 | 428.25 | |
| 2 | 428.25 | |||
| 2 | 428.25 | |||
| 02/01/2026 | 10:54:48.999 | 2 | 428.15 | |
| 2 | 428.15 | |||
| 2 | 428.15 | |||
| 02/01/2026 | 10:54:14.996 | 20 | 428.20 | |
| 20 | 428.20 | |||
| 20 | 428.20 | |||
| 02/01/2026 | 10:53:09.480 | 5 | 428.05 | |
| 5 | 428.05 | |||
| 5 | 428.05 | |||
| 02/01/2026 | 10:52:56.043 | 1 | 428.25 | |
| 1 | 428.25 | |||
| 1 | 428.25 | |||
| 02/01/2026 | 10:51:13.694 | 7 | 428.05 | |
| 7 | 428.05 | |||
| 7 | 428.05 | |||
| 02/01/2026 | 10:50:44.752 | 25 | 428.05 | |
| 25 | 428.05 | |||
| 25 | 428.05 | |||
| 02/01/2026 | 10:50:23.154 | 1 | 428.05 | |
| 1 | 428.05 | |||
| 1 | 428.05 |
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: 1 590.50
Ask: 1 591.00
Turnover: 47 625 TEUR -
Allianz SE
Bid: 387.70 / Ask: 387.80
Turnover: 27 679 TEUR -
Nvidia Corp.
Bid: 162.66 / Ask: 162.76
Turnover: 27 627 TEUR -
Deutsche Bank AG
Bid: 33.58 / Ask: 33.585
Turnover: 19 999 TEUR -
ASML Holding N.V.
Bid: 991.80 / Ask: 991.90
Turnover: 19 389 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 16:38:50
Last Update:
02/01/2026 @ 16:38:50