Tradegate Exchange

D-Wave Quantum Inc.

604

557

22.76

Date	Time	Volume	Order Volume	Price
19/12/2025	21:23:18.049	113		22.76
			113	22.76
			113	22.76
19/12/2025	21:22:11.648	65		22.76
			65	22.76
			65	22.76
19/12/2025	21:20:45.051	177		22.73
			177	22.73
			177	22.73
19/12/2025	21:19:45.228	100		22.74
			100	22.74
			100	22.74
19/12/2025	21:19:26.453	220		22.74
			220	22.74
			220	22.74
19/12/2025	21:18:58.927	100		22.72
			100	22.72
			100	22.72
19/12/2025	21:18:48.493	350		22.71
			350	22.71
			350	22.71
19/12/2025	21:17:31.667	200		22.66
			200	22.66
			200	22.66
19/12/2025	21:17:28.455	613		22.65
			165	22.65
			448	22.65
			613	22.65
19/12/2025	21:16:28.604	3 300		22.61
			3 300	22.61
			3 300	22.61
19/12/2025	21:14:55.512	500		22.61
			500	22.61
			500	22.61
19/12/2025	21:14:32.552	220		22.60
			220	22.60
			220	22.60
19/12/2025	21:11:52.127	14		22.52
			14	22.52
			14	22.52
19/12/2025	21:11:39.672	222		22.54
			222	22.54
			222	22.54
19/12/2025	21:09:59.568	4 350		22.45
			4 350	22.45
			4 350	22.45
19/12/2025	21:09:37.476	800		22.51
			800	22.51
			800	22.51
19/12/2025	21:06:59.837	15		22.56
			15	22.56
			15	22.56
19/12/2025	21:02:32.352	220		22.55
			220	22.55
			220	22.55
19/12/2025	20:59:06.230	1		22.58
			1	22.58
			1	22.58
19/12/2025	20:58:56.270	23		22.57
			23	22.57
			23	22.57
19/12/2025	20:58:48.320	23		22.56
			23	22.56
			23	22.56
19/12/2025	20:56:08.814	40		22.63
			40	22.63
			40	22.63
19/12/2025	20:55:31.344	1 000		22.55
			1 000	22.55
			1 000	22.55
19/12/2025	20:55:21.043	50		22.54
			50	22.54
			50	22.54
19/12/2025	20:54:25.959	3 368		22.48
			3 368	22.48
			3 368	22.48
19/12/2025	20:53:39.898	244		22.45
			244	22.45
			244	22.45
19/12/2025	20:53:20.191	150		22.51
			150	22.51
			150	22.51
19/12/2025	20:53:10.548	50		22.52
			50	22.52
			50	22.52
19/12/2025	20:50:50.290	125		22.53
			125	22.53
			125	22.53
19/12/2025	20:48:06.984	500		22.51
			500	22.51
			500	22.51
19/12/2025	20:46:03.225	90		22.43
			90	22.43
			90	22.43
19/12/2025	20:42:05.187	1		22.49
			1	22.49
			1	22.49
19/12/2025	20:41:51.408	4		22.45
			4	22.45
			4	22.45
19/12/2025	20:41:28.166	2		22.49
			2	22.49
			2	22.49
19/12/2025	20:40:16.589	23		22.45
			23	22.45
			23	22.45
19/12/2025	20:32:55.083	500		22.48
			500	22.48
			500	22.48
19/12/2025	20:31:20.224	10		22.49
			10	22.49
			10	22.49
19/12/2025	20:31:07.558	70		22.44
			70	22.44
			70	22.44
19/12/2025	20:30:00.612	5		22.52
			5	22.52
			5	22.52
19/12/2025	20:28:32.592	40		22.49
			40	22.49
			40	22.49
19/12/2025	20:27:50.531	7		22.48
			7	22.48
			7	22.48
19/12/2025	20:26:46.639	480		22.54
			480	22.54
			480	22.54
19/12/2025	20:26:23.617	804		22.51
			804	22.51
			804	22.51
19/12/2025	20:26:07.048	600		22.47
			600	22.47
			600	22.47
19/12/2025	20:26:00.922	494		22.47
			494	22.47
			494	22.47
19/12/2025	20:25:50.113	500		22.53
			500	22.53
			500	22.53
19/12/2025	20:25:13.784	100		22.50
			100	22.50
			100	22.50
19/12/2025	20:25:03.355	500		22.47
			500	22.47
			500	22.47
19/12/2025	20:24:25.271	222		22.47
			222	22.47
			222	22.47
19/12/2025	20:23:25.534	100		22.46
			100	22.46
			100	22.46
19/12/2025	20:23:17.182	34		22.48
			34	22.48
			34	22.48
19/12/2025	20:23:16.627	500		22.43
			500	22.43
			500	22.43
19/12/2025	20:22:57.602	5		22.43
			5	22.43
			5	22.43
19/12/2025	20:20:21.651	300		22.42
			300	22.42
			300	22.42
19/12/2025	20:18:59.312	3		22.32
			3	22.32
			3	22.32
19/12/2025	20:18:44.611	12		22.36
			12	22.36
			12	22.36
19/12/2025	20:18:13.914	70		22.33
			70	22.33
			70	22.33
19/12/2025	20:17:54.833	3 000		22.36
			3 000	22.36
			3 000	22.36
19/12/2025	20:16:58.181	10		22.38
			10	22.38
			10	22.38
19/12/2025	20:13:57.436	100		22.25
			100	22.25
			100	22.25
19/12/2025	20:11:22.187	230		22.30
			230	22.30
			230	22.30
19/12/2025	20:09:19.348	700		22.31
			700	22.31
			700	22.31
19/12/2025	20:08:51.836	100		22.28
			100	22.28
			100	22.28
19/12/2025	20:07:20.218	1 000		22.19
			1 000	22.19
			1 000	22.19
19/12/2025	20:06:36.445	45		22.22
			45	22.22
			45	22.22
19/12/2025	20:05:11.478	700		22.25
			700	22.25
			700	22.25
19/12/2025	20:03:41.283	650		22.18
			650	22.18
			650	22.18
19/12/2025	20:01:43.745	30		22.15
			30	22.15
			30	22.15
19/12/2025	19:59:20.696	400		22.08
			400	22.08
			400	22.08
19/12/2025	19:58:46.947	850		22.06
			850	22.06
			850	22.06
19/12/2025	19:56:04.680	30		22.02
			30	22.02
			30	22.02
19/12/2025	19:55:59.658	35		22.00
			35	22.00
			35	22.00
19/12/2025	19:53:58.337	10		21.97
			10	21.97
			10	21.97
19/12/2025	19:51:01.248	15		21.93
			15	21.93
			15	21.93
19/12/2025	19:50:54.639	25		21.88
			25	21.88
			25	21.88
19/12/2025	19:50:12.882	200		21.88
			200	21.88
			200	21.88
19/12/2025	19:47:36.636	100		21.92
			100	21.92
			100	21.92
19/12/2025	19:46:22.068	20		21.92
			20	21.92
			20	21.92
19/12/2025	19:45:56.074	153		21.94
			153	21.94
			104	21.94
			49	21.94
19/12/2025	19:44:46.213	250		21.92
			250	21.92
			250	21.92
19/12/2025	19:44:13.582	1 000		21.88
			1 000	21.88
			1 000	21.88
19/12/2025	19:44:13.526	100		21.88
			100	21.88
			100	21.88
19/12/2025	19:43:35.980	250		21.93
			250	21.93
			250	21.93
19/12/2025	19:43:16.522	100		21.95
			100	21.95
			100	21.95
19/12/2025	19:42:24.987	100		22.00
			100	22.00
			100	22.00
19/12/2025	19:39:12.652	630		22.08
			630	22.08
			630	22.08
19/12/2025	19:37:21.525	55		22.13
			55	22.13
			55	22.13
19/12/2025	19:33:52.009	250		22.23
			250	22.23
			250	22.23
19/12/2025	19:32:37.224	100		22.27
			100	22.27
			100	22.27
19/12/2025	19:30:25.720	1 900		22.24
			1 900	22.24
			1 900	22.24
19/12/2025	19:28:40.827	500		22.27
			500	22.27
			500	22.27
19/12/2025	19:27:11.753	100		22.23
			100	22.23
			100	22.23
19/12/2025	19:25:27.666	70		22.23
			70	22.23
			70	22.23
19/12/2025	19:24:14.527	5		22.25
			5	22.25
			5	22.25
19/12/2025	19:24:05.746	200		22.22
			200	22.22
			200	22.22
19/12/2025	19:20:35.918	25		22.23
			25	22.23
			25	22.23
19/12/2025	19:18:51.381	10		22.19
			10	22.19
			10	22.19
19/12/2025	19:14:13.887	15		22.19
			15	22.19
			15	22.19
19/12/2025	19:12:31.636	2 000		22.16
			2 000	22.16
			2 000	22.16
19/12/2025	19:09:01.432	20		22.16
			20	22.16
			20	22.16
19/12/2025	19:06:43.904	30		22.16
			30	22.16
			30	22.16
19/12/2025	19:03:57.667	50		22.11
			50	22.11
			50	22.11
19/12/2025	19:03:46.662	45		22.14
			45	22.14
			45	22.14
19/12/2025	19:02:57.965	70		22.10
			70	22.10
			70	22.10
19/12/2025	19:02:06.671	2 400		22.10
			2 400	22.10
			2 400	22.10
19/12/2025	19:01:47.603	100		22.11
			100	22.11
			100	22.11
19/12/2025	18:57:52.090	10		22.07
			10	22.07
			10	22.07
19/12/2025	18:57:50.570	50		22.05
			50	22.05
			50	22.05
19/12/2025	18:57:18.951	227		22.05
			227	22.05
			227	22.05
19/12/2025	18:56:15.090	50		22.00
			50	22.00
			50	22.00
19/12/2025	18:54:46.835	20		21.97
			20	21.97
			20	21.97
19/12/2025	18:51:32.402	20		22.08
			20	22.08
			20	22.08
19/12/2025	18:51:24.370	20		22.11
			20	22.11
			20	22.11
19/12/2025	18:50:56.878	120		22.07
			120	22.07
			120	22.07
19/12/2025	18:48:19.932	100		22.08
			100	22.08
			100	22.08
19/12/2025	18:47:51.737	10		22.02
			10	22.02
			10	22.02
19/12/2025	18:45:57.112	100		22.11
			100	22.11
			100	22.11
19/12/2025	18:45:17.164	26		22.09
			6	22.09
			20	22.09
			26	22.09
19/12/2025	18:43:33.033	50		22.16
			50	22.16
			50	22.16
19/12/2025	18:39:01.676	22		22.25
			22	22.25
			22	22.25
19/12/2025	18:38:54.174	50		22.25
			50	22.25
			50	22.25
19/12/2025	18:38:52.539	300		22.21
			300	22.21
			300	22.21
19/12/2025	18:38:08.524	100		22.16
			100	22.16
			100	22.16
19/12/2025	18:37:47.698	180		22.16
			180	22.16
			180	22.16
19/12/2025	18:35:31.858	50		22.12
			50	22.12
			50	22.12
19/12/2025	18:33:27.862	7		22.12
			7	22.12
			7	22.12
19/12/2025	18:33:20.548	45		22.13
			45	22.13
			45	22.13
19/12/2025	18:31:55.505	270		22.19
			270	22.19
			270	22.19
19/12/2025	18:29:04.818	225		22.20
			100	22.20
			225	22.20
			125	22.20
19/12/2025	18:24:58.173	15		22.19
			15	22.19
			15	22.19
19/12/2025	18:19:19.508	150		22.21
			150	22.21
			150	22.21
19/12/2025	18:15:49.338	900		22.16
			900	22.16
			900	22.16
19/12/2025	18:14:27.449	28		22.02
			28	22.02
			28	22.02
19/12/2025	18:13:48.401	44		22.05
			44	22.05
			44	22.05
19/12/2025	18:12:20.529	50		22.06
			50	22.06
			50	22.06
19/12/2025	18:09:24.145	4		22.08
			4	22.08
			4	22.08
19/12/2025	18:06:38.962	13		22.08
			13	22.08
			13	22.08
19/12/2025	18:06:14.470	30		22.06
			30	22.06
			30	22.06
19/12/2025	18:06:11.858	150		22.06
			150	22.06
			150	22.06
19/12/2025	18:05:34.840	113		22.17
			113	22.17
			113	22.17
19/12/2025	18:04:45.616	500		22.13
			500	22.13
			500	22.13
19/12/2025	18:03:54.460	90		22.17
			90	22.17
			90	22.17
19/12/2025	18:02:42.738	180		22.10
			180	22.10
			180	22.10
19/12/2025	18:01:22.244	5 500		22.19
			5 500	22.19
			5 500	22.19
19/12/2025	18:00:26.119	3 000		22.18
			3 000	22.18
			3 000	22.18
19/12/2025	17:59:59.590	450		22.11
			450	22.11
			450	22.11
19/12/2025	17:58:44.167	10		22.06
			10	22.06
			10	22.06
19/12/2025	17:58:03.096	300		22.01
			300	22.01
			300	22.01
19/12/2025	17:57:29.199	5 000		21.96
			5 000	21.96
			5 000	21.96
19/12/2025	17:56:46.420	500		21.99
			500	21.99
			500	21.99
19/12/2025	17:56:40.260	100		21.99
			100	21.99
			100	21.99
19/12/2025	17:56:17.501	700		22.00
			700	22.00
			700	22.00
19/12/2025	17:55:16.581	227		22.08
			227	22.08
			227	22.08
19/12/2025	17:53:56.392	161		22.05
			161	22.05
			161	22.05
19/12/2025	17:52:46.106	1 365		22.19
			1 365	22.19
			1 365	22.19
19/12/2025	17:50:31.847	300		22.19
			300	22.19
			300	22.19
19/12/2025	17:50:12.505	100		22.29
			100	22.29
			100	22.29
19/12/2025	17:47:31.113	25		22.30
			25	22.30
			25	22.30
19/12/2025	17:44:10.523	1 361		22.30
			1 361	22.30
			1 361	22.30
19/12/2025	17:42:22.976	650		22.40
			650	22.40
			650	22.40
19/12/2025	17:41:38.401	100		22.40
			100	22.40
			100	22.40
19/12/2025	17:40:42.245	55		22.32
			55	22.32
			55	22.32
19/12/2025	17:40:42.148	50		22.32
			50	22.32
			50	22.32
19/12/2025	17:37:08.873	102		22.36
			100	22.36
			2	22.36
			102	22.36
19/12/2025	17:37:08.827	380		22.40
			380	22.40
			380	22.40
19/12/2025	17:35:28.277	240		22.46
			240	22.46
			240	22.46
19/12/2025	17:35:17.847	100		22.45
			100	22.45
			100	22.45
19/12/2025	17:34:18.519	50		22.57
			50	22.57
			50	22.57
19/12/2025	17:33:28.320	1 200		22.60
			1 200	22.60
			1 200	22.60
19/12/2025	17:32:53.896	2 000		22.54
			2 000	22.54
			2 000	22.54
19/12/2025	17:32:39.020	1 500		22.58
			1 500	22.58
			1 500	22.58
19/12/2025	17:31:07.001	20		22.57
			20	22.57
			20	22.57
19/12/2025	17:30:41.190	50		22.53
			50	22.53
			50	22.53
19/12/2025	17:29:38.656	65		22.58
			65	22.58
			65	22.58
19/12/2025	17:26:30.187	3		22.59
			3	22.59
			3	22.59
19/12/2025	17:26:00.465	14		22.47
			14	22.47
			14	22.47
19/12/2025	17:25:22.131	200		22.48
			200	22.48
			200	22.48
19/12/2025	17:25:10.444	200		22.51
			200	22.51
			200	22.51
19/12/2025	17:24:50.978	23		22.56
			23	22.56
			23	22.56
19/12/2025	17:24:40.719	23		22.54
			23	22.54
			23	22.54
19/12/2025	17:24:15.313	44		22.55
			44	22.55
			44	22.55
19/12/2025	17:23:13.773	480		22.53
			480	22.53
			480	22.53
19/12/2025	17:22:09.500	300		22.52
			300	22.52
			300	22.52
19/12/2025	17:21:34.049	465		22.50
			465	22.50
			115	22.50
			350	22.50
19/12/2025	17:21:09.211	250		22.44
			250	22.44
			250	22.44
19/12/2025	17:21:07.608	735		22.40
			735	22.40
			735	22.40
19/12/2025	17:19:57.110	200		22.32
			200	22.32
			200	22.32
19/12/2025	17:18:11.363	5		22.28
			5	22.28
			5	22.28
19/12/2025	17:17:09.242	300		22.30
			300	22.30
			300	22.30
19/12/2025	17:16:34.225	9		22.30
			9	22.30
			9	22.30
19/12/2025	17:16:27.487	301		22.24
			301	22.24
			301	22.24
19/12/2025	17:16:04.269	25		22.30
			25	22.30
			25	22.30
19/12/2025	17:15:17.539	350		22.30
			350	22.30
			350	22.30
19/12/2025	17:15:07.239	250		22.29
			250	22.29
			250	22.29
19/12/2025	17:13:41.351	23		22.36
			23	22.36
			23	22.36
19/12/2025	17:13:30.975	23		22.27
			23	22.27
			23	22.27
19/12/2025	17:13:25.825	90		22.27
			90	22.27
			90	22.27
19/12/2025	17:13:05.132	342		22.30
			50	22.30
			342	22.30
			292	22.30
19/12/2025	17:11:29.619	1 000		22.20
			1 000	22.20
			1 000	22.20
19/12/2025	17:11:26.414	100		22.18
			100	22.18
			100	22.18
19/12/2025	17:11:10.601	24		22.19
			24	22.19
			24	22.19
19/12/2025	17:10:10.676	50		22.15
			50	22.15
			50	22.15
19/12/2025	17:09:57.554	2 199		22.11
			2 199	22.11
			2 199	22.11
19/12/2025	17:02:19.047	100		21.93
			100	21.93
			100	21.93
19/12/2025	17:00:39.860	150		21.93
			150	21.93
			150	21.93
19/12/2025	17:00:33.869	50		21.92
			50	21.92
			50	21.92
19/12/2025	16:58:15.173	5 000		21.92
			5 000	21.92
			5 000	21.92
19/12/2025	16:58:02.591	4 000		21.92
			4 000	21.92
			4 000	21.92
19/12/2025	16:58:02.410	5 000		21.92
			5 000	21.92
			5 000	21.92
19/12/2025	16:57:51.731	5 000		21.93
			5 000	21.93
			5 000	21.93
19/12/2025	16:55:24.338	46		21.97
			46	21.97
			46	21.97
19/12/2025	16:55:07.134	70		21.99
			70	21.99
			70	21.99
19/12/2025	16:51:30.877	20		22.00
			20	22.00
			20	22.00
19/12/2025	16:47:26.157	40		21.85
			40	21.85
			40	21.85
19/12/2025	16:46:23.355	50		21.86
			50	21.86
			50	21.86
19/12/2025	16:44:26.549	39		21.96
			39	21.96
			39	21.96
19/12/2025	16:43:46.407	1 000		21.92
			1 000	21.92
			1 000	21.92
19/12/2025	16:42:27.356	570		21.85
			570	21.85
			570	21.85
19/12/2025	16:39:20.866	100		21.79
			100	21.79
			100	21.79
19/12/2025	16:39:00.904	1		21.81
			1	21.81
			1	21.81
19/12/2025	16:37:40.628	1 000		21.82
			1 000	21.82
			1 000	21.82
19/12/2025	16:36:05.832	30		21.92
			30	21.92
			30	21.92
19/12/2025	16:35:48.634	228		21.96
			228	21.96
			228	21.96
19/12/2025	16:34:36.060	424		21.98
			424	21.98
			424	21.98
19/12/2025	16:29:57.637	227		22.05
			227	22.05
			227	22.05
19/12/2025	16:29:16.816	462		22.05
			462	22.05
			462	22.05
19/12/2025	16:29:16.763	210		22.04
			210	22.04
			210	22.04
19/12/2025	16:28:32.652	2 900		22.02
			2 900	22.02
			2 900	22.02
19/12/2025	16:27:15.086	40		21.86
			40	21.86
			40	21.86
19/12/2025	16:25:58.539	100		21.95
			100	21.95
			100	21.95
19/12/2025	16:23:50.822	228		21.91
			228	21.91
			228	21.91
19/12/2025	16:23:40.093	262		21.90
			262	21.90
			262	21.90
19/12/2025	16:22:42.399	124		21.83
			124	21.83
			124	21.83
19/12/2025	16:21:33.989	100		21.95
			100	21.95
			100	21.95
19/12/2025	16:20:15.976	500		21.98
			500	21.98
			500	21.98
19/12/2025	16:20:01.718	450		22.00
			450	22.00
			450	22.00
19/12/2025	16:19:04.200	29		22.00
			29	22.00
			29	22.00
19/12/2025	16:14:10.809	50		21.79
			50	21.79
			50	21.79
19/12/2025	16:13:26.136	570		21.85
			570	21.85
			570	21.85
19/12/2025	16:13:20.111	75		21.77
			75	21.77
			75	21.77
19/12/2025	16:13:17.397	500		21.80
			500	21.80
			500	21.80
19/12/2025	16:12:59.171	200		21.80
			200	21.80
			200	21.80
19/12/2025	16:12:41.908	50		21.77
			50	21.77
			50	21.77
19/12/2025	16:11:32.387	4		21.97
			4	21.97
			4	21.97
19/12/2025	16:09:51.000	5		21.86
			5	21.86
			5	21.86
19/12/2025	16:09:04.137	30		21.77
			30	21.77
			30	21.77
19/12/2025	16:08:46.735	15		21.81
			15	21.81
			15	21.81
19/12/2025	16:07:10.835	500		21.93
			500	21.93
			500	21.93
19/12/2025	16:05:56.965	47		21.81
			47	21.81
			47	21.81
19/12/2025	16:05:28.459	250		21.65
			250	21.65
			250	21.65
19/12/2025	16:05:22.030	210		21.76
			210	21.76
			210	21.76
19/12/2025	16:04:34.202	1 361		21.84
			1 361	21.84
			1 361	21.84
19/12/2025	16:02:52.224	1 000		21.87
			1 000	21.87
			1 000	21.87
19/12/2025	16:02:40.200	50		21.80
			50	21.80
			50	21.80
19/12/2025	16:02:30.707	47		21.85
			47	21.85
			47	21.85
19/12/2025	16:02:05.553	50		21.79
			50	21.79
			50	21.79
19/12/2025	16:00:39.676	100		22.00
			100	22.00
			100	22.00
19/12/2025	16:00:22.344	60		21.91
			60	21.91
			60	21.91
19/12/2025	15:59:33.168	1 000		21.92
			1 000	21.92
			1 000	21.92
19/12/2025	15:57:29.553	250		22.00
			250	22.00
			250	22.00
19/12/2025	15:56:30.865	500		22.00
			500	22.00
			500	22.00
19/12/2025	15:56:24.272	500		21.99
			500	21.99
			500	21.99
19/12/2025	15:55:49.398	4 500		21.91
			4 500	21.91
			4 500	21.91
19/12/2025	15:55:14.557	1 500		21.86
			1 500	21.86
			1 500	21.86
19/12/2025	15:54:52.626	23		22.03
			23	22.03
			23	22.03
19/12/2025	15:54:45.385	23		21.98
			23	21.98
			23	21.98
19/12/2025	15:54:27.642	471		22.08
			471	22.08
			244	22.08
			227	22.08
19/12/2025	15:54:07.902	1 000		22.01
			1 000	22.01
			1 000	22.01
19/12/2025	15:51:39.370	100		22.08
			100	22.08
			100	22.08
19/12/2025	15:49:57.266	100		22.06
			100	22.06
			100	22.06
19/12/2025	15:49:44.890	100		22.06
			100	22.06
			100	22.06
19/12/2025	15:48:48.805	11		22.00
			11	22.00
			11	22.00
19/12/2025	15:48:36.106	84		22.01
			84	22.01
			84	22.01
19/12/2025	15:47:30.484	102		22.13
			102	22.13
			102	22.13
19/12/2025	15:47:03.520	45		22.16
			45	22.16
			45	22.16
19/12/2025	15:46:43.228	600		22.02
			600	22.02
			600	22.02
19/12/2025	15:46:06.080	210		22.14
			210	22.14
			210	22.14
19/12/2025	15:45:52.271	244		22.11
			179	22.11
			65	22.11
			244	22.11
19/12/2025	15:45:41.123	227		22.03
			227	22.03
			227	22.03
19/12/2025	15:45:40.355	250		21.95
			250	21.95
			250	21.95
19/12/2025	15:45:19.183	100		22.02
			100	22.02
			100	22.02
19/12/2025	15:43:45.654	1		22.00
			1	22.00
			1	22.00
19/12/2025	15:43:09.594	100		21.98
			100	21.98
			100	21.98
19/12/2025	15:42:09.483	5		21.81
			5	21.81
			5	21.81
19/12/2025	15:42:06.940	650		21.87
			650	21.87
			650	21.87
19/12/2025	15:41:01.139	4		21.85
			4	21.85
			4	21.85
19/12/2025	15:40:52.474	207		21.82
			207	21.82
			207	21.82
19/12/2025	15:40:33.362	2 000		21.80
			2 000	21.80
			2 000	21.80
19/12/2025	15:40:01.674	300		21.90
			300	21.90
			300	21.90
19/12/2025	15:39:20.612	400		21.82
			400	21.82
			400	21.82
19/12/2025	15:38:42.674	23		21.94
			23	21.94
			23	21.94
19/12/2025	15:38:35.829	23		21.89
			23	21.89
			23	21.89
19/12/2025	15:37:53.699	100		21.87
			100	21.87
			100	21.87
19/12/2025	15:37:49.228	150		21.98
			150	21.98
			150	21.98
19/12/2025	15:36:37.291	4 000		21.78
			210	21.78
			3 790	21.78
			4 000	21.78
19/12/2025	15:36:24.006	11		21.86
			11	21.86
			11	21.86
19/12/2025	15:36:23.139	273		21.85
			273	21.85
			273	21.85
19/12/2025	15:36:21.529	14		21.86
			14	21.86
			14	21.86
19/12/2025	15:36:09.441	200		21.91
			200	21.91
			200	21.91
19/12/2025	15:36:06.067	70		22.01
			70	22.01
			70	22.01
19/12/2025	15:35:58.258	5		22.08
			5	22.08
			5	22.08
19/12/2025	15:35:45.663	220		21.95
			220	21.95
			220	21.95
19/12/2025	15:35:14.124	1 000		21.99
			1 000	21.99
			1 000	21.99
19/12/2025	15:35:05.646	1 354		22.11
			1 354	22.11
			1 354	22.11
19/12/2025	15:35:01.641	365		22.22
			65	22.22
			365	22.22
			300	22.22
19/12/2025	15:35:01.588	500		22.20
			500	22.20
			500	22.20
19/12/2025	15:34:51.967	200		22.16
			200	22.16
			200	22.16
19/12/2025	15:34:40.770	210		22.12
			210	22.12
			210	22.12
19/12/2025	15:34:39.173	140		22.10
			140	22.10
			140	22.10
19/12/2025	15:34:17.900	300		22.00
			300	22.00
			300	22.00
19/12/2025	15:34:17.760	500		22.04
			500	22.04
			500	22.04
19/12/2025	15:34:12.000	4		22.07
			4	22.07
			4	22.07
19/12/2025	15:34:11.927	744		22.00
			250	22.00
			744	22.00
			494	22.00
19/12/2025	15:34:07.952	200		21.95
			200	21.95
			200	21.95
19/12/2025	15:34:07.870	850		21.94
			850	21.94
			850	21.94
19/12/2025	15:34:05.806	278		21.85
			278	21.85
			278	21.85
19/12/2025	15:33:42.223	183		21.90
			183	21.90
			183	21.90
19/12/2025	15:31:55.646	800		21.80
			800	21.80
			800	21.80
19/12/2025	15:31:23.815	3 237		21.80
			250	21.80
			1 500	21.80
			3 217	21.80
			500	21.80
			87	21.80
			20	21.80
			900	21.80
19/12/2025	15:27:19.203	46		21.47
			46	21.47
			46	21.47
19/12/2025	15:24:49.176	70		21.51
			70	21.51
			70	21.51
19/12/2025	15:24:02.201	60		21.51
			60	21.51
			60	21.51
19/12/2025	15:22:36.050	1		21.50
			1	21.50
			1	21.50
19/12/2025	15:21:59.629	1 940		21.37
			1 940	21.37
			1 940	21.37
19/12/2025	15:21:54.617	4		21.37
			4	21.37
			4	21.37
19/12/2025	15:21:52.549	10		21.48
			10	21.48
			10	21.48
19/12/2025	15:20:47.342	30		21.48
			30	21.48
			30	21.48
19/12/2025	15:19:41.272	100		21.36
			100	21.36
			100	21.36

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

NIKE Inc.

Bid: 49.795 / Ask: 49.85
Volume: 605 134
-11.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 21:23:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice