Tradegate Exchange

D-Wave Quantum Inc.

2347

1917

20.70

Date	Time	Volume	Order Volume	Price
18/09/2025	20:04:46.906	200		20.70
			200	20.70
			200	20.70
18/09/2025	20:04:14.592	50		20.78
			50	20.78
			50	20.78
18/09/2025	20:04:10.414	20		20.78
			20	20.78
			20	20.78
18/09/2025	20:03:40.813	40		20.75
			40	20.75
			40	20.75
18/09/2025	20:03:25.006	25		20.69
			25	20.69
			25	20.69
18/09/2025	20:02:58.409	200		20.68
			200	20.68
			200	20.68
18/09/2025	20:02:24.873	30		20.70
			30	20.70
			30	20.70
18/09/2025	20:01:54.540	23		20.75
			23	20.75
			23	20.75
18/09/2025	20:01:53.299	125		20.70
			125	20.70
			125	20.70
18/09/2025	20:00:10.432	48		20.79
			48	20.79
			48	20.79
18/09/2025	19:59:35.883	48		20.81
			48	20.81
			48	20.81
18/09/2025	19:59:34.913	1 111		20.76
			1 111	20.76
			1 111	20.76
18/09/2025	19:59:28.327	10		20.75
			10	20.75
			10	20.75
18/09/2025	19:59:13.809	800		20.75
			800	20.75
			800	20.75
18/09/2025	19:59:09.048	250		20.78
			250	20.78
			250	20.78
18/09/2025	19:59:08.162	250		20.78
			250	20.78
			250	20.78
18/09/2025	19:59:05.079	500		20.78
			500	20.78
			500	20.78
18/09/2025	19:58:42.771	88		20.74
			88	20.74
			88	20.74
18/09/2025	19:58:31.628	99		20.73
			99	20.73
			99	20.73
18/09/2025	19:57:58.159	500		20.68
			500	20.68
			500	20.68
18/09/2025	19:57:39.702	98		20.76
			98	20.76
			98	20.76
18/09/2025	19:57:38.000	50		20.71
			50	20.71
			50	20.71
18/09/2025	19:57:32.942	200		20.71
			200	20.71
			200	20.71
18/09/2025	19:56:55.504	1 100		20.71
			1 100	20.71
			1 100	20.71
18/09/2025	19:55:48.284	493		20.74
			493	20.74
			493	20.74
18/09/2025	19:55:01.551	10		20.80
			10	20.80
			10	20.80
18/09/2025	19:54:58.844	20		20.80
			20	20.80
			20	20.80
18/09/2025	19:54:52.325	250		20.80
			250	20.80
			250	20.80
18/09/2025	19:54:49.622	400		20.75
			400	20.75
			400	20.75
18/09/2025	19:54:49.335	50		20.80
			50	20.80
			50	20.80
18/09/2025	19:54:44.494	400		20.80
			400	20.80
			190	20.80
			210	20.80
18/09/2025	19:54:35.944	100		20.79
			100	20.79
			100	20.79
18/09/2025	19:53:53.189	680		20.75
			680	20.75
			680	20.75
18/09/2025	19:53:11.506	500		20.69
			500	20.69
			500	20.69
18/09/2025	19:53:09.061	40		20.73
			40	20.73
			40	20.73
18/09/2025	19:53:08.965	150		20.73
			4	20.73
			146	20.73
			150	20.73
18/09/2025	19:51:57.956	100		20.63
			100	20.63
			100	20.63
18/09/2025	19:51:22.548	200		20.67
			200	20.67
			200	20.67
18/09/2025	19:51:13.129	19		20.68
			19	20.68
			19	20.68
18/09/2025	19:50:35.398	50		20.67
			50	20.67
			50	20.67
18/09/2025	19:50:34.177	155		20.67
			155	20.67
			155	20.67
18/09/2025	19:50:22.666	20		20.67
			20	20.67
			20	20.67
18/09/2025	19:49:56.085	15		20.61
			15	20.61
			15	20.61
18/09/2025	19:49:32.766	53		20.62
			53	20.62
			53	20.62
18/09/2025	19:49:07.305	400		20.60
			400	20.60
			400	20.60
18/09/2025	19:49:05.711	40		20.65
			40	20.65
			40	20.65
18/09/2025	19:49:01.407	100		20.59
			100	20.59
			100	20.59
18/09/2025	19:48:59.510	80		20.59
			80	20.59
			80	20.59
18/09/2025	19:47:35.359	1 000		20.64
			1 000	20.64
			1 000	20.64
18/09/2025	19:46:44.146	907		20.65
			907	20.65
			907	20.65
18/09/2025	19:46:39.237	60		20.62
			60	20.62
			60	20.62
18/09/2025	19:45:54.452	175		20.63
			175	20.63
			175	20.63
18/09/2025	19:45:44.994	100		20.68
			100	20.68
			100	20.68
18/09/2025	19:43:48.037	18		20.68
			18	20.68
			18	20.68
18/09/2025	19:42:49.402	50		20.60
			50	20.60
			50	20.60
18/09/2025	19:42:46.320	60		20.60
			60	20.60
			60	20.60
18/09/2025	19:42:25.891	10 000		20.58
			10 000	20.58
			10 000	20.58
18/09/2025	19:41:59.381	48		20.59
			48	20.59
			48	20.59
18/09/2025	19:40:34.907	20		20.54
			20	20.54
			20	20.54
18/09/2025	19:40:06.638	5		20.62
			5	20.62
			5	20.62
18/09/2025	19:39:30.668	25		20.63
			25	20.63
			25	20.63
18/09/2025	19:38:54.489	40		20.62
			40	20.62
			40	20.62
18/09/2025	19:38:49.056	10		20.66
			10	20.66
			10	20.66
18/09/2025	19:38:26.441	74		20.64
			74	20.64
			74	20.64
18/09/2025	19:38:22.814	9		20.61
			9	20.61
			9	20.61
18/09/2025	19:37:03.055	250		20.60
			250	20.60
			250	20.60
18/09/2025	19:36:49.517	100		20.57
			100	20.57
			100	20.57
18/09/2025	19:35:55.934	250		20.47
			250	20.47
			250	20.47
18/09/2025	19:35:44.502	250		20.45
			250	20.45
			250	20.45
18/09/2025	19:35:44.413	200		20.45
			200	20.45
			100	20.45
			100	20.45
18/09/2025	19:35:33.673	100		20.55
			100	20.55
			100	20.55
18/09/2025	19:33:41.653	1 000		20.57
			1 000	20.57
			1 000	20.57
18/09/2025	19:33:16.192	100		20.62
			100	20.62
			100	20.62
18/09/2025	19:33:09.754	2		20.61
			2	20.61
			2	20.61
18/09/2025	19:32:49.853	200		20.63
			200	20.63
			200	20.63
18/09/2025	19:32:37.520	5		20.63
			5	20.63
			5	20.63
18/09/2025	19:31:20.194	1		20.63
			1	20.63
			1	20.63
18/09/2025	19:30:55.244	150		20.57
			150	20.57
			150	20.57
18/09/2025	19:29:46.098	290		20.51
			290	20.51
			290	20.51
18/09/2025	19:29:22.770	5		20.60
			5	20.60
			5	20.60
18/09/2025	19:29:05.195	45		20.65
			45	20.65
			45	20.65
18/09/2025	19:26:51.278	242		20.59
			108	20.59
			242	20.59
			134	20.59
18/09/2025	19:26:17.644	75		20.54
			75	20.54
			75	20.54
18/09/2025	19:26:05.266	1 000		20.57
			950	20.57
			1 000	20.57
			50	20.57
18/09/2025	19:25:59.259	579		20.61
			579	20.61
			579	20.61
18/09/2025	19:25:45.024	300		20.57
			300	20.57
			300	20.57
18/09/2025	19:24:54.301	50		20.70
			50	20.70
			50	20.70
18/09/2025	19:24:27.140	20		20.68
			20	20.68
			20	20.68
18/09/2025	19:24:06.750	15		20.69
			15	20.69
			15	20.69
18/09/2025	19:23:26.719	700		20.63
			700	20.63
			700	20.63
18/09/2025	19:22:51.967	150		20.65
			150	20.65
			150	20.65
18/09/2025	19:22:18.999	40		20.62
			40	20.62
			40	20.62
18/09/2025	19:21:53.628	709		20.64
			709	20.64
			709	20.64
18/09/2025	19:21:52.696	242		20.64
			242	20.64
			242	20.64
18/09/2025	19:21:28.473	1 000		20.65
			1 000	20.65
			1 000	20.65
18/09/2025	19:20:58.864	5 000		20.69
			5 000	20.69
			5 000	20.69
18/09/2025	19:20:53.758	200		20.68
			200	20.68
			200	20.68
18/09/2025	19:20:38.094	300		20.69
			300	20.69
			300	20.69
18/09/2025	19:20:14.133	3		20.73
			3	20.73
			3	20.73
18/09/2025	19:19:02.723	50		20.71
			50	20.71
			50	20.71
18/09/2025	19:18:56.258	15		20.72
			15	20.72
			15	20.72
18/09/2025	19:18:51.932	10		20.67
			10	20.67
			10	20.67
18/09/2025	19:18:45.806	1 100		20.72
			1 050	20.72
			50	20.72
			1 100	20.72
18/09/2025	19:18:45.303	335		20.67
			335	20.67
			335	20.67
18/09/2025	19:18:40.130	1 170		20.66
			1 170	20.66
			1 170	20.66
18/09/2025	19:18:04.670	100		20.61
			100	20.61
			100	20.61
18/09/2025	19:18:03.015	10		20.61
			10	20.61
			10	20.61
18/09/2025	19:17:58.590	100		20.61
			100	20.61
			100	20.61
18/09/2025	19:17:16.523	500		20.59
			500	20.59
			500	20.59
18/09/2025	19:16:51.850	98		20.60
			98	20.60
			98	20.60
18/09/2025	19:16:33.415	50		20.63
			50	20.63
			50	20.63
18/09/2025	19:16:02.947	580		20.61
			580	20.61
			580	20.61
18/09/2025	19:15:25.264	50		20.56
			50	20.56
			50	20.56
18/09/2025	19:15:24.048	600		20.56
			500	20.56
			100	20.56
			600	20.56
18/09/2025	19:14:37.953	200		20.52
			200	20.52
			200	20.52
18/09/2025	19:13:35.751	1 000		20.57
			1 000	20.57
			850	20.57
			150	20.57
18/09/2025	19:13:22.653	1 111		20.62
			1 111	20.62
			1 111	20.62
18/09/2025	19:13:19.877	600		20.61
			280	20.61
			600	20.61
			320	20.61
18/09/2025	19:12:39.283	900		20.68
			900	20.68
			900	20.68
18/09/2025	19:12:38.392	500		20.66
			500	20.66
			500	20.66
18/09/2025	19:12:27.220	100		20.70
			100	20.70
			100	20.70
18/09/2025	19:12:22.488	750		20.69
			750	20.69
			750	20.69
18/09/2025	19:12:11.241	500		20.66
			500	20.66
			500	20.66
18/09/2025	19:11:24.490	5 000		20.65
			5 000	20.65
			5 000	20.65
18/09/2025	19:11:23.484	40		20.65
			40	20.65
			40	20.65
18/09/2025	19:11:14.222	50		20.65
			50	20.65
			50	20.65
18/09/2025	19:10:56.962	70		20.60
			70	20.60
			70	20.60
18/09/2025	19:10:49.380	200		20.61
			200	20.61
			200	20.61
18/09/2025	19:10:41.638	335		20.67
			335	20.67
			335	20.67
18/09/2025	19:10:38.666	10		20.67
			10	20.67
			10	20.67
18/09/2025	19:10:35.265	5		20.67
			5	20.67
			5	20.67
18/09/2025	19:10:32.989	500		20.61
			500	20.61
			500	20.61
18/09/2025	19:10:26.363	2 500		20.62
			2 500	20.62
			2 500	20.62
18/09/2025	19:09:54.132	106		20.69
			106	20.69
			106	20.69
18/09/2025	19:09:34.623	100		20.70
			100	20.70
			100	20.70
18/09/2025	19:09:29.210	100		20.67
			100	20.67
			100	20.67
18/09/2025	19:09:23.500	1 000		20.64
			1 000	20.64
			1 000	20.64
18/09/2025	19:09:03.543	130		20.66
			130	20.66
			130	20.66
18/09/2025	19:08:58.135	300		20.64
			300	20.64
			300	20.64
18/09/2025	19:08:41.228	25		20.70
			25	20.70
			25	20.70
18/09/2025	19:08:00.083	48		20.69
			48	20.69
			48	20.69
18/09/2025	19:07:58.207	60		20.63
			60	20.63
			60	20.63
18/09/2025	19:07:40.058	20		20.68
			20	20.68
			20	20.68
18/09/2025	19:07:20.823	1 750		20.70
			325	20.70
			1 175	20.70
			250	20.70
			1 750	20.70
18/09/2025	19:06:26.643	35		20.64
			35	20.64
			35	20.64
18/09/2025	19:05:57.590	13		20.57
			13	20.57
			13	20.57
18/09/2025	19:05:14.207	30		20.57
			30	20.57
			30	20.57
18/09/2025	19:04:45.081	250		20.53
			250	20.53
			250	20.53
18/09/2025	19:04:37.098	1 496		20.50
			150	20.50
			20	20.50
			33	20.50
			50	20.50
			38	20.50
			25	20.50
			1 180	20.50
			1 496	20.50
18/09/2025	19:04:32.368	3 807		20.49
			3 501	20.49
			3 807	20.49
			306	20.49
18/09/2025	19:04:17.519	250		20.48
			250	20.48
			250	20.48
18/09/2025	19:04:02.229	265		20.43
			265	20.43
			265	20.43
18/09/2025	19:03:38.508	30		20.48
			30	20.48
			30	20.48
18/09/2025	19:03:01.427	147		20.43
			147	20.43
			147	20.43
18/09/2025	19:02:42.139	500		20.39
			500	20.39
			500	20.39
18/09/2025	19:02:16.731	800		20.35
			800	20.35
			775	20.35
			25	20.35
18/09/2025	19:01:58.851	500		20.42
			500	20.42
			500	20.42
18/09/2025	19:01:17.874	2		20.43
			2	20.43
			2	20.43
18/09/2025	19:01:14.508	85		20.43
			85	20.43
			85	20.43
18/09/2025	19:00:14.162	45		20.44
			45	20.44
			45	20.44
18/09/2025	19:00:11.702	1 547		20.45
			1 547	20.45
			1 547	20.45
18/09/2025	19:00:07.537	10 453		20.45
			10 000	20.45
			33	20.45
			20	20.45
			400	20.45
			10 453	20.45
18/09/2025	18:59:17.982	200		20.35
			200	20.35
			200	20.35
18/09/2025	18:59:16.867	500		20.35
			500	20.35
			500	20.35
18/09/2025	18:58:30.621	280		20.40
			280	20.40
			280	20.40
18/09/2025	18:57:58.396	300		20.34
			61	20.34
			239	20.34
			300	20.34
18/09/2025	18:55:34.100	5		20.39
			5	20.39
			5	20.39
18/09/2025	18:54:45.596	100		20.40
			100	20.40
			100	20.40
18/09/2025	18:54:38.403	7		20.40
			7	20.40
			7	20.40
18/09/2025	18:54:14.900	150		20.40
			150	20.40
			150	20.40
18/09/2025	18:52:56.743	41		20.42
			41	20.42
			41	20.42
18/09/2025	18:52:36.084	200		20.40
			100	20.40
			200	20.40
			100	20.40
18/09/2025	18:52:29.879	10 000		20.39
			10 000	20.39
			10 000	20.39
18/09/2025	18:51:51.541	10 000		20.38
			10 000	20.38
			10 000	20.38
18/09/2025	18:51:23.851	300		20.35
			300	20.35
			300	20.35
18/09/2025	18:51:23.498	250		20.35
			250	20.35
			250	20.35
18/09/2025	18:51:02.968	600		20.30
			600	20.30
			600	20.30
18/09/2025	18:51:00.486	75		20.34
			75	20.34
			75	20.34
18/09/2025	18:51:00.413	100		20.34
			100	20.34
			100	20.34
18/09/2025	18:50:31.999	300		20.27
			300	20.27
			300	20.27
18/09/2025	18:50:30.885	500		20.31
			500	20.31
			500	20.31
18/09/2025	18:50:12.991	5		20.26
			5	20.26
			5	20.26
18/09/2025	18:50:11.071	20		20.31
			20	20.31
			20	20.31
18/09/2025	18:49:55.844	9		20.32
			9	20.32
			9	20.32
18/09/2025	18:49:54.178	249		20.31
			249	20.31
			139	20.31
			60	20.31
			50	20.31
18/09/2025	18:49:03.203	100		20.23
			100	20.23
			100	20.23
18/09/2025	18:48:00.551	24		20.26
			24	20.26
			24	20.26
18/09/2025	18:47:43.647	50		20.25
			50	20.25
			50	20.25
18/09/2025	18:47:38.581	175		20.21
			175	20.21
			175	20.21
18/09/2025	18:46:24.913	18		20.27
			18	20.27
			18	20.27
18/09/2025	18:46:16.995	16		20.22
			16	20.22
			16	20.22
18/09/2025	18:45:07.432	10		20.23
			10	20.23
			10	20.23
18/09/2025	18:44:55.438	150		20.16
			150	20.16
			150	20.16
18/09/2025	18:44:39.169	40		20.20
			40	20.20
			40	20.20
18/09/2025	18:44:29.435	40		20.15
			40	20.15
			40	20.15
18/09/2025	18:43:13.352	150		20.12
			150	20.12
			100	20.12
			50	20.12
18/09/2025	18:42:52.635	15		20.21
			15	20.21
			15	20.21
18/09/2025	18:42:41.683	1 000		20.16
			1 000	20.16
			1 000	20.16
18/09/2025	18:41:48.764	507		20.25
			507	20.25
			507	20.25
18/09/2025	18:39:55.593	3		20.23
			3	20.23
			3	20.23
18/09/2025	18:36:19.125	650		20.22
			650	20.22
			650	20.22
18/09/2025	18:35:23.023	180		20.16
			180	20.16
			180	20.16
18/09/2025	18:34:41.817	25		20.13
			25	20.13
			25	20.13
18/09/2025	18:34:31.779	50		20.19
			50	20.19
			50	20.19
18/09/2025	18:33:58.872	250		20.22
			250	20.22
			250	20.22
18/09/2025	18:33:20.246	30		20.21
			30	20.21
			30	20.21
18/09/2025	18:33:06.236	49		20.20
			40	20.20
			9	20.20
			49	20.20
18/09/2025	18:31:46.757	15		20.25
			15	20.25
			15	20.25
18/09/2025	18:30:59.836	6		20.14
			6	20.14
			6	20.14
18/09/2025	18:30:17.229	200		20.15
			200	20.15
			200	20.15
18/09/2025	18:29:58.530	500		20.12
			500	20.12
			500	20.12
18/09/2025	18:29:38.762	5		20.25
			5	20.25
			5	20.25
18/09/2025	18:29:18.698	200		20.20
			200	20.20
			200	20.20
18/09/2025	18:27:32.406	50		20.19
			50	20.19
			50	20.19
18/09/2025	18:26:37.148	100		20.16
			100	20.16
			100	20.16
18/09/2025	18:26:04.787	300		20.16
			300	20.16
			300	20.16
18/09/2025	18:25:30.242	10		20.25
			10	20.25
			10	20.25
18/09/2025	18:24:33.913	200		20.26
			200	20.26
			200	20.26
18/09/2025	18:24:19.911	140		20.24
			140	20.24
			140	20.24
18/09/2025	18:23:42.540	1 350		20.27
			350	20.27
			1 350	20.27
			1 000	20.27
18/09/2025	18:21:58.701	450		20.21
			450	20.21
			450	20.21
18/09/2025	18:21:11.690	162		20.25
			162	20.25
			162	20.25
18/09/2025	18:18:35.600	50		20.25
			50	20.25
			50	20.25
18/09/2025	18:18:02.856	100		20.16
			100	20.16
			100	20.16
18/09/2025	18:17:50.301	33		20.21
			33	20.21
			33	20.21
18/09/2025	18:17:01.897	50		20.18
			50	20.18
			50	20.18
18/09/2025	18:16:58.820	15		20.18
			15	20.18
			15	20.18
18/09/2025	18:16:20.475	20		20.15
			20	20.15
			20	20.15
18/09/2025	18:16:16.980	380		20.17
			380	20.17
			380	20.17
18/09/2025	18:15:43.486	162		20.24
			162	20.24
			162	20.24
18/09/2025	18:15:24.019	500		20.29
			500	20.29
			5	20.29
			495	20.29
18/09/2025	18:14:55.243	433		20.31
			433	20.31
			433	20.31
18/09/2025	18:14:52.957	5		20.31
			5	20.31
			5	20.31
18/09/2025	18:14:44.377	600		20.27
			600	20.27
			600	20.27
18/09/2025	18:14:31.207	62		20.33
			62	20.33
			62	20.33
18/09/2025	18:13:55.212	15		20.31
			15	20.31
			15	20.31
18/09/2025	18:12:55.846	50		20.32
			50	20.32
			50	20.32
18/09/2025	18:12:38.099	50		20.30
			50	20.30
			50	20.30
18/09/2025	18:11:58.809	1		20.23
			1	20.23
			1	20.23
18/09/2025	18:11:23.548	50		20.22
			50	20.22
			50	20.22
18/09/2025	18:11:19.706	250		20.22
			250	20.22
			250	20.22
18/09/2025	18:10:03.963	199		20.17
			199	20.17
			199	20.17
18/09/2025	18:09:43.665	1		20.13
			1	20.13
			1	20.13
18/09/2025	18:09:28.612	1 000		20.14
			1 000	20.14
			1 000	20.14
18/09/2025	18:09:04.032	50		20.15
			50	20.15
			50	20.15
18/09/2025	18:08:11.878	200		20.10
			200	20.10
			200	20.10
18/09/2025	18:07:25.123	75		20.14
			75	20.14
			75	20.14
18/09/2025	18:07:04.997	200		20.17
			200	20.17
			200	20.17
18/09/2025	18:06:56.973	1		20.25
			1	20.25
			1	20.25
18/09/2025	18:06:56.002	60		20.26
			60	20.26
			60	20.26
18/09/2025	18:06:31.940	50		20.22
			50	20.22
			50	20.22
18/09/2025	18:06:02.086	98		20.25
			98	20.25
			98	20.25
18/09/2025	18:05:17.561	9 250		20.24
			250	20.24
			9 000	20.24
			9 250	20.24
18/09/2025	18:05:13.547	84		20.19
			84	20.19
			84	20.19
18/09/2025	18:04:26.750	250		20.23
			250	20.23
			250	20.23
18/09/2025	18:03:11.728	15		20.22
			15	20.22
			15	20.22
18/09/2025	18:03:03.992	20		20.17
			20	20.17
			20	20.17
18/09/2025	18:03:03.519	150		20.23
			150	20.23
			150	20.23
18/09/2025	18:02:31.077	300		20.25
			80	20.25
			210	20.25
			10	20.25
			300	20.25
18/09/2025	18:02:15.204	200		20.22
			200	20.22
			200	20.22
18/09/2025	18:02:14.093	53		20.22
			53	20.22
			53	20.22
18/09/2025	18:01:38.729	650		20.20
			650	20.20
			650	20.20
18/09/2025	18:01:21.160	100		20.22
			50	20.22
			50	20.22
			100	20.22
18/09/2025	18:00:36.153	850		20.15
			750	20.15
			850	20.15
			100	20.15
18/09/2025	18:00:33.772	100		20.14
			100	20.14
			100	20.14
18/09/2025	18:00:26.174	30		20.13
			30	20.13
			30	20.13
18/09/2025	18:00:19.107	53		20.16
			53	20.16
			53	20.16
18/09/2025	17:59:36.302	500		20.10
			500	20.10
			500	20.10
18/09/2025	17:59:20.686	10 000		20.09
			10 000	20.09
			10 000	20.09
18/09/2025	17:59:14.150	10 000		20.10
			10 000	20.10
			10 000	20.10
18/09/2025	17:59:00.332	2 925		20.11
			1 425	20.11
			2 925	20.11
			1 500	20.11
18/09/2025	17:58:51.432	500		20.10
			500	20.10
			500	20.10
18/09/2025	17:58:31.379	75		20.10
			75	20.10
			75	20.10
18/09/2025	17:58:31.330	100		20.10
			100	20.10
			100	20.10
18/09/2025	17:57:49.288	400		20.08
			400	20.08
			400	20.08
18/09/2025	17:56:04.886	5		19.995
			5	19.995
			5	19.995
18/09/2025	17:54:56.714	100		19.995
			100	19.995
			100	19.995
18/09/2025	17:54:30.586	200		19.97
			200	19.97
			200	19.97
18/09/2025	17:51:14.473	50		20.04
			50	20.04
			50	20.04
18/09/2025	17:49:47.446	50		20.08
			50	20.08
			50	20.08
18/09/2025	17:49:39.622	50		20.08
			50	20.08
			50	20.08
18/09/2025	17:49:34.927	149		20.10
			149	20.10
			149	20.10
18/09/2025	17:49:33.385	150		20.06
			150	20.06
			150	20.06
18/09/2025	17:49:10.892	1 000		20.05
			1 000	20.05
			1 000	20.05
18/09/2025	17:48:45.138	100		20.03
			100	20.03
			100	20.03
18/09/2025	17:48:38.977	39		20.02
			39	20.02
			39	20.02
18/09/2025	17:48:37.838	280		20.01
			280	20.01
			280	20.01
18/09/2025	17:48:22.802	160		19.975
			160	19.975
			160	19.975
18/09/2025	17:48:13.724	284		20.03
			284	20.03
			284	20.03
18/09/2025	17:47:56.253	25		19.975
			25	19.975
			25	19.975
18/09/2025	17:47:02.870	100		19.935
			100	19.935
			100	19.935
18/09/2025	17:46:59.776	250		19.99
			250	19.99
			250	19.99
18/09/2025	17:46:16.796	2 105		20.03
			2 105	20.03
			2 105	20.03
18/09/2025	17:45:58.982	700		19.96
			700	19.96
			700	19.96
18/09/2025	17:45:47.204	50		19.985
			50	19.985
			50	19.985
18/09/2025	17:45:30.274	100		20.03
			100	20.03
			100	20.03
18/09/2025	17:44:07.698	70		20.08
			70	20.08
			70	20.08
18/09/2025	17:43:33.071	50		20.10
			50	20.10
			43	20.10
			7	20.10
18/09/2025	17:43:01.903	846		20.07
			846	20.07
			846	20.07
18/09/2025	17:42:53.569	100		20.04
			100	20.04
			100	20.04
18/09/2025	17:42:19.615	110		20.01
			110	20.01
			110	20.01
18/09/2025	17:42:07.068	40		20.04
			40	20.04
			40	20.04
18/09/2025	17:41:50.996	5		20.01
			5	20.01
			5	20.01
18/09/2025	17:41:13.773	100		20.03
			100	20.03
			100	20.03
18/09/2025	17:41:09.245	100		20.02
			100	20.02
			100	20.02
18/09/2025	17:40:50.114	100		20.05
			100	20.05
			40	20.05
			60	20.05
18/09/2025	17:40:05.403	103		20.00
			103	20.00
			103	20.00
18/09/2025	17:40:03.948	15		19.99
			15	19.99
			15	19.99
18/09/2025	17:39:53.171	10 000		19.995
			10 000	19.995
			10 000	19.995
18/09/2025	17:38:17.653	100		20.02
			100	20.02
			100	20.02
18/09/2025	17:37:06.585	100		20.01
			100	20.01
			100	20.01
18/09/2025	17:36:49.672	270		19.96
			270	19.96
			270	19.96
18/09/2025	17:35:48.796	200		19.935
			200	19.935
			200	19.935
18/09/2025	17:35:42.158	5		19.99
			5	19.99
			5	19.99
18/09/2025	17:35:15.928	3		20.02
			3	20.02
			3	20.02
18/09/2025	17:35:02.055	25		20.03
			25	20.03
			25	20.03
18/09/2025	17:34:31.544	4		20.04
			4	20.04
			4	20.04
18/09/2025	17:34:28.925	30		20.04
			30	20.04
			30	20.04
18/09/2025	17:34:26.485	1 000		19.98
			1 000	19.98
			1 000	19.98
18/09/2025	17:34:13.809	20 000		20.00
			5 000	20.00
			12 990	20.00
			20 000	20.00
			2 000	20.00
			10	20.00

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 25.995 / Ask: 26.02
Volume: 1 616 689
+23.58%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 20:04:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice