Tradegate Exchange

D-Wave Quantum Inc.

504

391

27.62

Date	Time	Volume	Order Volume	Price
04/11/2025	11:32:07.593	36		27.62
			36	27.62
			36	27.62
04/11/2025	11:30:57.566	645		27.53
			645	27.53
			645	27.53
04/11/2025	11:28:53.694	1		27.66
			1	27.66
			1	27.66
04/11/2025	11:27:49.381	160		27.55
			160	27.55
			160	27.55
04/11/2025	11:27:17.752	95		27.54
			95	27.54
			95	27.54
04/11/2025	11:26:34.909	50		27.49
			50	27.49
			50	27.49
04/11/2025	11:23:42.549	100		27.67
			100	27.67
			100	27.67
04/11/2025	11:22:12.392	75		27.53
			75	27.53
			75	27.53
04/11/2025	11:20:14.765	200		27.47
			200	27.47
			200	27.47
04/11/2025	11:18:08.075	50		27.34
			50	27.34
			50	27.34
04/11/2025	11:17:51.520	42		27.35
			42	27.35
			42	27.35
04/11/2025	11:14:33.151	500		27.44
			500	27.44
			500	27.44
04/11/2025	11:13:53.827	500		27.31
			500	27.31
			500	27.31
04/11/2025	11:13:30.272	100		27.34
			100	27.34
			100	27.34
04/11/2025	11:12:05.093	5		27.37
			5	27.37
			5	27.37
04/11/2025	11:08:53.205	400		27.26
			400	27.26
			400	27.26
04/11/2025	11:08:35.020	200		27.26
			200	27.26
			200	27.26
04/11/2025	11:08:08.810	140		27.26
			140	27.26
			140	27.26
04/11/2025	11:08:05.113	500		27.26
			500	27.26
			500	27.26
04/11/2025	11:07:57.094	30		27.26
			30	27.26
			30	27.26
04/11/2025	11:06:33.249	60		27.26
			60	27.26
			60	27.26
04/11/2025	11:06:30.898	40		27.30
			40	27.30
			40	27.30
04/11/2025	11:05:12.334	30		27.26
			30	27.26
			30	27.26
04/11/2025	11:04:44.182	35		27.26
			35	27.26
			35	27.26
04/11/2025	11:04:43.577	35		27.26
			35	27.26
			35	27.26
04/11/2025	11:04:42.775	17		27.26
			17	27.26
			17	27.26
04/11/2025	11:04:41.617	40		27.26
			40	27.26
			40	27.26
04/11/2025	11:01:46.035	60		27.26
			60	27.26
			60	27.26
04/11/2025	11:01:43.910	50		27.26
			50	27.26
			50	27.26
04/11/2025	11:01:34.595	35		27.26
			35	27.26
			35	27.26
04/11/2025	11:01:26.400	100		27.40
			100	27.40
			100	27.40
04/11/2025	11:00:55.260	11		27.31
			11	27.31
			11	27.31
04/11/2025	10:59:06.104	2		27.44
			2	27.44
			2	27.44
04/11/2025	10:58:49.208	20		27.30
			20	27.30
			20	27.30
04/11/2025	10:57:19.310	5		27.26
			5	27.26
			5	27.26
04/11/2025	10:57:17.258	446		27.26
			82	27.26
			100	27.26
			170	27.26
			176	27.26
			340	27.26
			24	27.26
04/11/2025	10:57:12.102	500		27.30
			500	27.30
			500	27.30
04/11/2025	10:56:50.539	450		27.31
			450	27.31
			450	27.31
04/11/2025	10:56:50.446	500		27.31
			500	27.31
			500	27.31
04/11/2025	10:56:50.355	60		27.31
			60	27.31
			60	27.31
04/11/2025	10:56:37.353	90		27.40
			40	27.40
			90	27.40
			50	27.40
04/11/2025	10:56:37.274	16		27.42
			16	27.42
			16	27.42
04/11/2025	10:56:19.911	54		27.43
			54	27.43
			54	27.43
04/11/2025	10:56:18.304	5		27.43
			5	27.43
			5	27.43
04/11/2025	10:56:12.618	300		27.43
			300	27.43
			300	27.43
04/11/2025	10:56:12.497	12		27.43
			12	27.43
			12	27.43
04/11/2025	10:55:57.996	3 492		27.48
			3 492	27.48
			3 492	27.48
04/11/2025	10:55:57.815	433		27.50
			300	27.50
			433	27.50
			133	27.50
04/11/2025	10:55:44.427	8		27.48
			8	27.48
			8	27.48
04/11/2025	10:55:41.505	47		27.48
			47	27.48
			47	27.48
04/11/2025	10:55:40.802	8		27.48
			8	27.48
			8	27.48
04/11/2025	10:55:38.389	9		27.48
			9	27.48
			9	27.48
04/11/2025	10:55:19.188	50		27.53
			50	27.53
			50	27.53
04/11/2025	10:55:07.523	20		27.48
			20	27.48
			20	27.48
04/11/2025	10:54:35.092	46		27.49
			46	27.49
			46	27.49
04/11/2025	10:54:34.494	51		27.49
			51	27.49
			51	27.49
04/11/2025	10:54:33.886	1		27.49
			1	27.49
			1	27.49
04/11/2025	10:54:30.369	52		27.49
			52	27.49
			52	27.49
04/11/2025	10:54:25.348	1		27.51
			1	27.51
			1	27.51
04/11/2025	10:54:12.184	50		27.54
			30	27.54
			50	27.54
			20	27.54
04/11/2025	10:53:27.455	320		27.51
			320	27.51
			320	27.51
04/11/2025	10:53:27.183	500		27.51
			500	27.51
			500	27.51
04/11/2025	10:53:18.018	28		27.51
			28	27.51
			28	27.51
04/11/2025	10:53:10.644	40		27.53
			40	27.53
			40	27.53
04/11/2025	10:51:38.809	15		27.51
			15	27.51
			15	27.51
04/11/2025	10:49:48.111	100		27.52
			100	27.52
			100	27.52
04/11/2025	10:48:58.957	200		27.51
			200	27.51
			200	27.51
04/11/2025	10:42:32.112	225		27.51
			225	27.51
			225	27.51
04/11/2025	10:42:13.996	36		27.60
			36	27.60
			36	27.60
04/11/2025	10:41:56.950	35		27.60
			35	27.60
			35	27.60
04/11/2025	10:40:00.103	2		27.58
			2	27.58
			2	27.58
04/11/2025	10:39:24.716	500		27.51
			500	27.51
			500	27.51
04/11/2025	10:38:51.482	500		27.51
			500	27.51
			500	27.51
04/11/2025	10:37:55.545	150		27.51
			150	27.51
			150	27.51
04/11/2025	10:37:47.545	100		27.58
			100	27.58
			100	27.58
04/11/2025	10:36:49.235	30		27.57
			30	27.57
			30	27.57
04/11/2025	10:34:48.037	22		27.51
			22	27.51
			22	27.51
04/11/2025	10:34:47.913	100		27.60
			100	27.60
			100	27.60
04/11/2025	10:34:28.329	180		27.63
			180	27.63
			180	27.63
04/11/2025	10:33:58.649	30		27.62
			30	27.62
			30	27.62
04/11/2025	10:33:58.580	2 000		27.63
			2 000	27.63
			2 000	27.63
04/11/2025	10:33:49.858	25		27.64
			25	27.64
			25	27.64
04/11/2025	10:32:43.934	25		27.64
			25	27.64
			25	27.64
04/11/2025	10:32:31.544	15		27.64
			15	27.64
			15	27.64
04/11/2025	10:32:18.690	162		27.75
			162	27.75
			162	27.75
04/11/2025	10:29:30.025	70		27.64
			70	27.64
			70	27.64
04/11/2025	10:29:11.033	33		27.64
			33	27.64
			33	27.64
04/11/2025	10:27:47.904	15		27.63
			15	27.63
			15	27.63
04/11/2025	10:26:12.594	60		27.70
			60	27.70
			60	27.70
04/11/2025	10:25:56.172	30		27.70
			30	27.70
			30	27.70
04/11/2025	10:25:24.151	1		27.63
			1	27.63
			1	27.63
04/11/2025	10:24:52.060	200		27.63
			200	27.63
			200	27.63
04/11/2025	10:23:34.816	76		27.61
			76	27.61
			76	27.61
04/11/2025	10:22:59.981	100		27.66
			100	27.66
			100	27.66
04/11/2025	10:22:59.862	500		27.70
			500	27.70
			500	27.70
04/11/2025	10:22:53.246	50		27.69
			50	27.69
			50	27.69
04/11/2025	10:22:06.365	500		27.67
			500	27.67
			500	27.67
04/11/2025	10:21:17.919	20		27.67
			20	27.67
			20	27.67
04/11/2025	10:19:52.942	150		27.67
			50	27.67
			150	27.67
			100	27.67
04/11/2025	10:17:14.815	500		27.66
			500	27.66
			500	27.66
04/11/2025	10:16:38.548	180		27.66
			180	27.66
			180	27.66
04/11/2025	10:14:52.610	9		27.66
			9	27.66
			9	27.66
04/11/2025	10:14:51.906	9		27.66
			9	27.66
			9	27.66
04/11/2025	10:14:51.301	9		27.66
			9	27.66
			9	27.66
04/11/2025	10:14:50.699	9		27.66
			9	27.66
			9	27.66
04/11/2025	10:14:50.096	10		27.66
			10	27.66
			10	27.66
04/11/2025	10:14:49.489	12		27.66
			12	27.66
			12	27.66
04/11/2025	10:14:48.888	3		27.66
			3	27.66
			3	27.66
04/11/2025	10:14:48.681	594		27.74
			5	27.74
			594	27.74
			589	27.74
04/11/2025	10:13:45.819	182		27.64
			182	27.64
			182	27.64
04/11/2025	10:13:20.565	10		27.69
			10	27.69
			10	27.69
04/11/2025	10:11:25.718	884		27.60
			884	27.60
			884	27.60
04/11/2025	10:11:17.249	884		27.61
			884	27.61
			884	27.61
04/11/2025	10:08:46.280	40		27.65
			40	27.65
			40	27.65
04/11/2025	10:08:36.655	25		27.65
			25	27.65
			25	27.65
04/11/2025	10:07:46.213	37		27.65
			37	27.65
			37	27.65
04/11/2025	10:06:17.300	80		27.65
			80	27.65
			80	27.65
04/11/2025	10:05:11.741	150		27.84
			150	27.84
			150	27.84
04/11/2025	10:04:00.274	100		27.97
			100	27.97
			100	27.97
04/11/2025	10:03:35.079	3		27.97
			3	27.97
			3	27.97
04/11/2025	10:02:41.964	10		27.83
			10	27.83
			10	27.83
04/11/2025	10:01:01.556	350		27.71
			350	27.71
			350	27.71
04/11/2025	10:00:39.537	18		27.58
			18	27.58
			18	27.58
04/11/2025	10:00:38.186	2		27.58
			2	27.58
			2	27.58
04/11/2025	09:59:17.080	70		27.52
			70	27.52
			70	27.52
04/11/2025	09:57:53.818	50		27.52
			50	27.52
			50	27.52
04/11/2025	09:57:38.989	400		27.80
			400	27.80
			400	27.80
04/11/2025	09:57:30.626	500		27.79
			500	27.79
			500	27.79
04/11/2025	09:56:30.366	220		27.90
			220	27.90
			220	27.90
04/11/2025	09:56:15.391	1 000		27.90
			1 000	27.90
			1 000	27.90
04/11/2025	09:56:05.831	350		27.90
			350	27.90
			350	27.90
04/11/2025	09:55:57.538	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:55:31.772	30		27.90
			30	27.90
			30	27.90
04/11/2025	09:54:27.948	26		27.90
			26	27.90
			26	27.90
04/11/2025	09:53:43.531	200		27.51
			200	27.51
			200	27.51
04/11/2025	09:53:21.509	150		27.90
			150	27.90
			150	27.90
04/11/2025	09:53:18.879	178		27.90
			178	27.90
			178	27.90
04/11/2025	09:52:17.533	304		27.90
			304	27.90
			304	27.90
04/11/2025	09:50:48.134	400		27.51
			400	27.51
			400	27.51
04/11/2025	09:49:26.767	8		27.90
			8	27.90
			8	27.90
04/11/2025	09:49:15.749	53		27.90
			53	27.90
			53	27.90
04/11/2025	09:49:06.566	10		27.50
			10	27.50
			10	27.50
04/11/2025	09:48:46.479	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:48:30.722	200		27.50
			200	27.50
			200	27.50
04/11/2025	09:48:10.518	75		27.90
			75	27.90
			75	27.90
04/11/2025	09:46:51.307	10		27.80
			10	27.80
			10	27.80
04/11/2025	09:46:48.454	315		27.80
			50	27.80
			265	27.80
			315	27.80
04/11/2025	09:45:30.470	20		27.80
			19	27.80
			20	27.80
			1	27.80
04/11/2025	09:44:28.495	700		27.50
			675	27.50
			700	27.50
			25	27.50
04/11/2025	09:43:26.358	200		27.55
			200	27.55
			200	27.55
04/11/2025	09:43:23.831	589		27.60
			544	27.60
			589	27.60
			45	27.60
04/11/2025	09:43:20.930	362		27.61
			342	27.61
			20	27.61
			362	27.61
04/11/2025	09:43:05.362	30		27.61
			30	27.61
			30	27.61
04/11/2025	09:41:48.771	62		27.61
			62	27.61
			62	27.61
04/11/2025	09:40:09.141	40		27.61
			40	27.61
			40	27.61
04/11/2025	09:39:48.568	10		27.90
			10	27.90
			10	27.90
04/11/2025	09:35:16.928	2		27.90
			2	27.90
			2	27.90
04/11/2025	09:35:14.155	60		27.56
			60	27.56
			60	27.56
04/11/2025	09:34:50.425	80		27.66
			80	27.66
			80	27.66
04/11/2025	09:34:48.366	260		27.67
			260	27.67
			260	27.67
04/11/2025	09:34:37.757	500		27.67
			500	27.67
			500	27.67
04/11/2025	09:34:06.203	20		27.67
			20	27.67
			20	27.67
04/11/2025	09:33:31.127	10		27.90
			10	27.90
			10	27.90
04/11/2025	09:33:14.051	10		27.65
			10	27.65
			10	27.65
04/11/2025	09:32:57.266	100		27.65
			100	27.65
			100	27.65
04/11/2025	09:32:53.446	95		27.65
			95	27.65
			95	27.65
04/11/2025	09:32:52.834	30		27.65
			30	27.65
			30	27.65
04/11/2025	09:32:39.389	25		27.56
			25	27.56
			25	27.56
04/11/2025	09:32:18.184	10		27.56
			10	27.56
			10	27.56
04/11/2025	09:31:59.438	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:31:25.631	100		27.90
			100	27.90
			100	27.90
04/11/2025	09:30:22.169	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:29:26.313	1		27.56
			1	27.56
			1	27.56
04/11/2025	09:27:39.444	2 000		27.72
			2 000	27.72
			2 000	27.72
04/11/2025	09:27:39.349	999		27.72
			999	27.72
			999	27.72
04/11/2025	09:27:24.099	300		27.56
			300	27.56
			300	27.56
04/11/2025	09:27:09.484	500		27.72
			500	27.72
			500	27.72
04/11/2025	09:27:05.082	500		27.72
			500	27.72
			500	27.72
04/11/2025	09:27:02.844	100		27.72
			100	27.72
			100	27.72
04/11/2025	09:26:42.986	60		27.56
			60	27.56
			60	27.56
04/11/2025	09:25:56.174	105		27.56
			105	27.56
			105	27.56
04/11/2025	09:25:47.884	500		27.74
			500	27.74
			500	27.74
04/11/2025	09:25:24.347	875		27.71
			875	27.71
			875	27.71
04/11/2025	09:25:23.646	875		27.71
			875	27.71
			875	27.71
04/11/2025	09:25:17.202	132		27.72
			132	27.72
			132	27.72
04/11/2025	09:25:16.599	10		27.72
			10	27.72
			10	27.72
04/11/2025	09:25:15.997	43		27.72
			43	27.72
			43	27.72
04/11/2025	09:25:15.500	10		27.72
			10	27.72
			10	27.72
04/11/2025	09:25:15.291	6		27.72
			6	27.72
			6	27.72
04/11/2025	09:25:14.688	1 004		27.72
			1 004	27.72
			1 004	27.72
04/11/2025	09:25:08.552	75		27.60
			75	27.60
			75	27.60
04/11/2025	09:24:59.108	4		27.75
			4	27.75
			4	27.75
04/11/2025	09:24:48.956	261		27.75
			261	27.75
			261	27.75
04/11/2025	09:24:28.638	2 340		27.70
			2 340	27.70
			2 340	27.70
04/11/2025	09:24:28.552	30		27.70
			30	27.70
			30	27.70
04/11/2025	09:24:15.881	250		27.71
			250	27.71
			250	27.71
04/11/2025	09:24:04.628	4		28.00
			4	28.00
			4	28.00
04/11/2025	09:23:29.002	7		28.00
			7	28.00
			7	28.00
04/11/2025	09:22:31.579	227		27.80
			227	27.80
			227	27.80
04/11/2025	09:22:29.588	2 300		27.80
			2 300	27.80
			2 300	27.80
04/11/2025	09:22:09.778	315		27.81
			315	27.81
			315	27.81
04/11/2025	09:22:00.684	550		27.81
			550	27.81
			550	27.81
04/11/2025	09:21:51.263	231		27.81
			231	27.81
			231	27.81
04/11/2025	09:21:15.376	3		28.00
			3	28.00
			3	28.00
04/11/2025	09:20:41.180	75		27.81
			75	27.81
			75	27.81
04/11/2025	09:20:28.608	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:17:30.603	65		27.81
			65	27.81
			65	27.81
04/11/2025	09:16:57.060	20		27.81
			20	27.81
			20	27.81
04/11/2025	09:16:06.842	50		27.81
			50	27.81
			50	27.81
04/11/2025	09:15:54.381	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:15:40.209	349		27.81
			349	27.81
			349	27.81
04/11/2025	09:15:35.153	200		27.81
			200	27.81
			200	27.81
04/11/2025	09:15:31.267	1 000		27.81
			1 000	27.81
			1 000	27.81
04/11/2025	09:14:52.088	500		27.81
			500	27.81
			500	27.81
04/11/2025	09:14:39.738	500		27.81
			500	27.81
			500	27.81
04/11/2025	09:13:49.212	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:12:21.127	150		27.81
			150	27.81
			150	27.81
04/11/2025	09:11:37.052	1 900		27.80
			1 900	27.80
			1 900	27.80
04/11/2025	09:11:32.632	100		28.00
			100	28.00
			50	28.00
			50	28.00
04/11/2025	09:11:12.212	500		28.01
			500	28.01
			500	28.01
04/11/2025	09:11:11.600	335		28.01
			335	28.01
			335	28.01
04/11/2025	09:11:07.173	500		28.01
			500	28.01
			500	28.01
04/11/2025	09:11:06.166	388		28.01
			388	28.01
			388	28.01
04/11/2025	09:10:58.933	179		28.01
			179	28.01
			179	28.01
04/11/2025	09:10:55.346	200		28.08
			200	28.08
			200	28.08
04/11/2025	09:10:40.231	125		28.01
			125	28.01
			125	28.01
04/11/2025	09:10:39.627	2		28.01
			2	28.01
			2	28.01
04/11/2025	09:10:11.596	150		27.90
			150	27.90
			150	27.90
04/11/2025	09:09:51.985	500		28.03
			500	28.03
			500	28.03
04/11/2025	09:09:49.144	500		28.03
			500	28.03
			500	28.03
04/11/2025	09:09:30.897	500		28.02
			500	28.02
			500	28.02
04/11/2025	09:09:25.666	100		27.91
			100	27.91
			100	27.91
04/11/2025	09:09:15.677	100		27.93
			100	27.93
			100	27.93
04/11/2025	09:09:09.245	500		27.94
			500	27.94
			500	27.94
04/11/2025	09:08:55.357	150		27.92
			150	27.92
			150	27.92
04/11/2025	09:07:37.112	100		28.02
			100	28.02
			100	28.02
04/11/2025	09:07:15.398	300		28.02
			300	28.02
			300	28.02
04/11/2025	09:06:33.964	21		28.00
			21	28.00
			21	28.00
04/11/2025	09:06:16.122	42		28.01
			42	28.01
			42	28.01
04/11/2025	09:06:15.517	42		28.01
			42	28.01
			42	28.01
04/11/2025	09:06:14.877	148		28.01
			148	28.01
			148	28.01
04/11/2025	09:06:14.109	177		28.01
			177	28.01
			177	28.01
04/11/2025	09:05:42.247	2		27.90
			2	27.90
			2	27.90
04/11/2025	09:05:12.708	272		27.90
			272	27.90
			272	27.90
04/11/2025	09:04:35.973	66		27.90
			66	27.90
			66	27.90
04/11/2025	09:04:28.126	63		27.90
			63	27.90
			63	27.90
04/11/2025	09:03:43.034	298		27.93
			298	27.93
			298	27.93
04/11/2025	09:03:31.955	15		27.91
			15	27.91
			15	27.91
04/11/2025	09:03:19.796	1		27.90
			1	27.90
			1	27.90
04/11/2025	09:03:12.092	200		28.02
			200	28.02
			200	28.02
04/11/2025	09:02:54.848	300		27.90
			300	27.90
			300	27.90
04/11/2025	09:02:25.245	42		27.90
			42	27.90
			42	27.90
04/11/2025	09:01:41.700	80		27.90
			80	27.90
			80	27.90
04/11/2025	09:01:04.062	700		27.90
			700	27.90
			700	27.90
04/11/2025	09:00:42.908	20		28.02
			20	28.02
			20	28.02
04/11/2025	09:00:35.694	5		27.90
			5	27.90
			5	27.90
04/11/2025	09:00:30.129	546		27.89
			546	27.89
			546	27.89
04/11/2025	09:00:27.971	22		27.89
			22	27.89
			22	27.89
04/11/2025	09:00:22.859	110		27.88
			110	27.88
			110	27.88
04/11/2025	09:00:19.320	13		27.81
			13	27.81
			13	27.81
04/11/2025	08:58:23.018	40		28.02
			40	28.02
			40	28.02
04/11/2025	08:57:49.463	360		28.02
			360	28.02
			360	28.02
04/11/2025	08:57:26.699	53		28.02
			53	28.02
			53	28.02
04/11/2025	08:56:29.393	10		28.02
			10	28.02
			10	28.02
04/11/2025	08:56:26.090	260		27.70
			260	27.70
			260	27.70
04/11/2025	08:54:27.713	300		27.90
			300	27.90
			300	27.90
04/11/2025	08:53:25.400	1		27.90
			1	27.90
			1	27.90
04/11/2025	08:52:45.299	71		27.90
			71	27.90
			71	27.90
04/11/2025	08:51:59.438	20		27.90
			20	27.90
			20	27.90
04/11/2025	08:51:19.342	250		27.90
			250	27.90
			250	27.90
04/11/2025	08:50:37.927	50		27.66
			50	27.66
			50	27.66
04/11/2025	08:50:02.762	222		27.70
			25	27.70
			197	27.70
			222	27.70
04/11/2025	08:49:45.722	500		27.69
			500	27.69
			500	27.69
04/11/2025	08:49:34.193	4		27.69
			4	27.69
			4	27.69
04/11/2025	08:48:48.357	144		27.69
			144	27.69
			144	27.69
04/11/2025	08:48:41.100	112		27.69
			112	27.69
			112	27.69
04/11/2025	08:48:40.695	1		27.69
			1	27.69
			1	27.69
04/11/2025	08:48:39.787	1		27.69
			1	27.69
			1	27.69
04/11/2025	08:48:39.174	137		27.69
			137	27.69
			137	27.69
04/11/2025	08:48:38.569	16		27.69
			16	27.69
			16	27.69
04/11/2025	08:48:37.967	39		27.69
			39	27.69
			39	27.69
04/11/2025	08:46:19.265	180		27.90
			180	27.90
			180	27.90
04/11/2025	08:45:44.025	100		27.90
			100	27.90
			100	27.90
04/11/2025	08:45:18.555	400		27.59
			400	27.59
			400	27.59
04/11/2025	08:43:55.156	59		27.52
			59	27.52
			59	27.52
04/11/2025	08:43:50.655	50		27.90
			50	27.90
			50	27.90
04/11/2025	08:41:37.978	100		27.70
			100	27.70
			100	27.70
04/11/2025	08:41:35.040	24		27.69
			24	27.69
			24	27.69
04/11/2025	08:41:23.694	500		27.69
			500	27.69
			500	27.69
04/11/2025	08:40:57.021	20		27.70
			20	27.70
			20	27.70
04/11/2025	08:40:49.671	18		27.51
			18	27.51
			18	27.51
04/11/2025	08:39:32.053	2		27.69
			2	27.69
			2	27.69
04/11/2025	08:39:28.110	15		27.51
			15	27.51
			15	27.51
04/11/2025	08:39:04.558	65		27.51
			65	27.51
			65	27.51
04/11/2025	08:38:06.010	43		27.60
			43	27.60
			43	27.60
04/11/2025	08:38:05.407	400		27.60
			400	27.60
			400	27.60
04/11/2025	08:38:04.802	150		27.60
			150	27.60
			150	27.60
04/11/2025	08:38:04.200	150		27.60
			150	27.60
			150	27.60
04/11/2025	08:37:58.159	300		27.41
			300	27.41
			300	27.41
04/11/2025	08:37:57.767	400		27.60
			400	27.60
			400	27.60
04/11/2025	08:37:56.258	500		27.60
			500	27.60
			500	27.60
04/11/2025	08:37:32.941	100		27.50
			100	27.50
			100	27.50
04/11/2025	08:37:32.333	500		27.50
			500	27.50
			500	27.50
04/11/2025	08:37:31.729	220		27.50
			220	27.50
			220	27.50
04/11/2025	08:37:26.598	100		27.50
			100	27.50
			100	27.50
04/11/2025	08:37:25.998	1 338		27.50
			1 338	27.50
			1 338	27.50
04/11/2025	08:37:21.883	2 200		27.41
			2 200	27.41
			2 200	27.41
04/11/2025	08:37:03.839	500		27.41
			500	27.41
			500	27.41
04/11/2025	08:36:55.139	200		27.41
			200	27.41
			200	27.41
04/11/2025	08:36:36.919	50		27.78
			50	27.78
			50	27.78
04/11/2025	08:36:13.677	1		27.78
			1	27.78
			1	27.78
04/11/2025	08:36:11.013	100		27.41
			100	27.41
			100	27.41
04/11/2025	08:35:25.140	150		27.41
			150	27.41
			150	27.41
04/11/2025	08:35:18.958	50		27.78
			50	27.78
			50	27.78
04/11/2025	08:34:43.980	60		27.41
			60	27.41
			60	27.41
04/11/2025	08:34:22.488	5		27.41
			5	27.41
			5	27.41
04/11/2025	08:33:26.494	200		27.41
			200	27.41
			200	27.41
04/11/2025	08:32:11.272	90		27.41
			90	27.41
			90	27.41
04/11/2025	08:32:08.588	100		27.78
			100	27.78
			100	27.78
04/11/2025	08:30:26.773	91		27.78
			91	27.78
			91	27.78
04/11/2025	08:29:31.984	200		27.38
			200	27.38
			200	27.38
04/11/2025	08:29:29.250	1 974		27.38
			50	27.38
			250	27.38
			150	27.38
			624	27.38
			100	27.38
			75	27.38
			500	27.38
			1 299	27.38
			900	27.38
04/11/2025	08:29:27.447	556		27.50
			546	27.50
			80	27.50
			20	27.50
			10	27.50
			176	27.50
			180	27.50
			100	27.50
04/11/2025	08:29:22.901	2 276		27.50
			2 276	27.50
			40	27.50
			600	27.50
			75	27.50
			400	27.50
			100	27.50
			150	27.50
			36	27.50
			40	27.50
			100	27.50
			100	27.50
			10	27.50
			250	27.50
			45	27.50
			80	27.50
			250	27.50

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

Nvidia Corp.

Bid: 176.06 / Ask: 176.12
Volume: 129 982
-1.95%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 11:32:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice