Tradegate Exchange

D-Wave Quantum Inc.

454

411

22.06

Date	Time	Volume	Order Volume	Price
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
19/12/2025	15:19:03.259	20		21.46
			20	21.46
			20	21.46
19/12/2025	15:14:24.559	210		21.37
			210	21.37
			210	21.37
19/12/2025	15:13:51.745	25		21.34
			25	21.34
			25	21.34
19/12/2025	15:13:10.220	500		21.38
			500	21.38
			500	21.38
19/12/2025	15:10:37.516	256		21.40
			256	21.40
			250	21.40
			6	21.40
19/12/2025	15:09:21.646	500		21.41
			500	21.41
			500	21.41
19/12/2025	15:07:54.574	1 354		21.50
			1 354	21.50
			1 354	21.50
19/12/2025	15:06:31.940	20		21.50
			20	21.50
			20	21.50
19/12/2025	15:06:15.748	20		21.50
			20	21.50
			20	21.50
19/12/2025	15:04:34.872	500		21.39
			500	21.39
			500	21.39
19/12/2025	15:04:34.747	1 000		21.40
			1 000	21.40
			1 000	21.40
19/12/2025	15:02:25.856	46		21.46
			46	21.46
			46	21.46
19/12/2025	15:01:55.365	5		21.46
			5	21.46
			5	21.46
19/12/2025	14:57:15.138	100		21.42
			90	21.42
			100	21.42
			10	21.42
19/12/2025	14:55:48.471	462		21.61
			462	21.61
			462	21.61
19/12/2025	14:50:47.101	5 700		21.55
			5 700	21.55
			5 700	21.55
19/12/2025	14:47:46.620	1		21.63
			1	21.63
			1	21.63
19/12/2025	14:47:27.909	3		21.51
			3	21.51
			3	21.51
19/12/2025	14:46:57.108	12		21.62
			12	21.62
			12	21.62
19/12/2025	14:45:39.189	1 880		21.55
			1 880	21.55
			1 880	21.55
19/12/2025	14:44:33.846	20		21.63
			20	21.63
			20	21.63
19/12/2025	14:38:30.135	40		21.54
			40	21.54
			40	21.54
19/12/2025	14:37:53.172	15		21.43
			15	21.43
			15	21.43
19/12/2025	14:36:22.281	169		21.41
			169	21.41
			169	21.41
19/12/2025	14:36:22.204	1 000		21.41
			1 000	21.41
			1 000	21.41
19/12/2025	14:32:14.590	2 900		21.41
			2 900	21.41
			2 900	21.41
19/12/2025	14:13:39.713	25		21.52
			25	21.52
			25	21.52
19/12/2025	14:09:49.667	50		21.54
			50	21.54
			50	21.54
19/12/2025	14:09:08.322	1 500		21.54
			1 500	21.54
			1 500	21.54
19/12/2025	14:06:05.946	50		21.54
			50	21.54
			50	21.54
19/12/2025	14:05:06.377	45		21.54
			45	21.54
			45	21.54
19/12/2025	13:58:17.123	19		21.51
			19	21.51
			19	21.51
19/12/2025	13:57:43.965	232		21.54
			232	21.54
			232	21.54
19/12/2025	13:56:58.832	76		21.52
			76	21.52
			76	21.52
19/12/2025	13:44:19.311	600		21.51
			600	21.51
			600	21.51
19/12/2025	13:43:14.649	100		21.59
			100	21.59
			100	21.59
19/12/2025	13:42:36.876	2 000		21.48
			2 000	21.48
			2 000	21.48
19/12/2025	13:41:10.258	20		21.54
			20	21.54
			20	21.54
19/12/2025	13:40:04.346	60		21.47
			60	21.47
			60	21.47
19/12/2025	13:35:30.294	100		21.55
			100	21.55
			100	21.55
19/12/2025	13:28:23.843	30		21.47
			30	21.47
			30	21.47
19/12/2025	13:21:59.352	70		21.60
			70	21.60
			70	21.60
19/12/2025	13:18:47.602	500		21.53
			60	21.53
			440	21.53
			500	21.53
19/12/2025	13:18:26.367	500		21.54
			500	21.54
			500	21.54
19/12/2025	13:18:00.054	114		21.65
			114	21.65
			114	21.65
19/12/2025	13:15:06.697	70		21.61
			70	21.61
			70	21.61
19/12/2025	13:13:33.574	30		21.61
			30	21.61
			30	21.61
19/12/2025	13:11:35.764	8		21.54
			8	21.54
			8	21.54
19/12/2025	13:09:00.796	23		21.65
			23	21.65
			23	21.65
19/12/2025	13:08:32.550	500		21.60
			500	21.60
			500	21.60
19/12/2025	13:06:57.126	180		21.65
			180	21.65
			180	21.65
19/12/2025	12:59:49.073	170		21.55
			170	21.55
			170	21.55
19/12/2025	12:59:09.153	50		21.65
			50	21.65
			50	21.65
19/12/2025	12:55:41.134	20		21.63
			20	21.63
			20	21.63
19/12/2025	12:54:34.398	24		21.63
			24	21.63
			24	21.63
19/12/2025	12:53:41.311	100		21.54
			100	21.54
			100	21.54
19/12/2025	12:47:46.360	22		21.63
			22	21.63
			22	21.63
19/12/2025	12:39:33.458	100		21.70
			100	21.70
			100	21.70
19/12/2025	12:37:58.780	10		21.70
			10	21.70
			10	21.70
19/12/2025	12:24:46.966	100		21.60
			100	21.60
			100	21.60
19/12/2025	12:24:30.254	50		21.60
			50	21.60
			50	21.60
19/12/2025	12:19:35.207	75		21.66
			75	21.66
			75	21.66
19/12/2025	12:11:21.846	1 000		21.63
			1 000	21.63
			1 000	21.63
19/12/2025	12:05:29.802	200		21.69
			200	21.69
			200	21.69
19/12/2025	12:04:00.651	25		21.69
			25	21.69
			25	21.69
19/12/2025	12:03:40.353	10		21.69
			10	21.69
			10	21.69
19/12/2025	11:55:21.205	1 000		21.67
			1 000	21.67
			1 000	21.67
19/12/2025	11:55:11.780	100		21.67
			100	21.67
			100	21.67
19/12/2025	11:52:11.869	200		21.71
			200	21.71
			200	21.71
19/12/2025	11:49:57.361	300		21.71
			300	21.71
			300	21.71
19/12/2025	11:47:47.368	200		21.70
			200	21.70
			200	21.70
19/12/2025	11:47:06.729	10		21.72
			10	21.72
			10	21.72
19/12/2025	11:46:23.510	250		21.72
			250	21.72
			250	21.72
19/12/2025	11:46:11.058	50		21.73
			50	21.73
			50	21.73
19/12/2025	11:38:47.866	190		21.62
			190	21.62
			190	21.62
19/12/2025	11:37:25.229	25		21.73
			25	21.73
			25	21.73
19/12/2025	11:34:12.764	500		21.72
			500	21.72
			500	21.72
19/12/2025	11:28:07.087	50		21.74
			50	21.74
			50	21.74
19/12/2025	11:27:44.617	200		21.74
			200	21.74
			200	21.74
19/12/2025	11:27:04.086	20		21.74
			20	21.74
			20	21.74
19/12/2025	11:27:01.944	6		21.74
			6	21.74
			6	21.74
19/12/2025	11:25:21.302	4		21.64
			4	21.64
			4	21.64
19/12/2025	11:21:39.007	100		21.76
			100	21.76
			100	21.76
19/12/2025	11:20:29.943	50		21.76
			50	21.76
			50	21.76
19/12/2025	11:19:20.461	500		21.70
			500	21.70
			500	21.70
19/12/2025	11:17:48.777	80		21.76
			80	21.76
			80	21.76
19/12/2025	11:16:44.762	300		21.76
			300	21.76
			300	21.76
19/12/2025	11:15:57.479	100		21.65
			100	21.65
			100	21.65
19/12/2025	11:14:30.292	1 000		21.76
			1 000	21.76
			1 000	21.76
19/12/2025	11:12:27.362	25		21.76
			25	21.76
			25	21.76
19/12/2025	11:11:29.341	2		21.61
			2	21.61
			2	21.61
19/12/2025	11:06:16.966	36		21.76
			36	21.76
			36	21.76
19/12/2025	11:05:04.322	120		21.61
			120	21.61
			120	21.61
19/12/2025	11:04:42.194	25		21.77
			25	21.77
			25	21.77
19/12/2025	11:02:03.240	230		21.77
			24	21.77
			206	21.77
			230	21.77
19/12/2025	11:00:35.581	500		21.70
			500	21.70
			500	21.70
19/12/2025	10:55:56.410	200		21.69
			200	21.69
			200	21.69
19/12/2025	10:52:44.617	500		21.69
			500	21.69
			400	21.69
			100	21.69
19/12/2025	10:52:16.056	46		21.69
			46	21.69
			46	21.69
19/12/2025	10:46:47.450	8		21.69
			8	21.69
			8	21.69
19/12/2025	10:44:21.663	45		21.69
			45	21.69
			45	21.69
19/12/2025	10:38:50.792	35		21.69
			35	21.69
			35	21.69
19/12/2025	10:31:27.492	301		21.67
			301	21.67
			301	21.67
19/12/2025	10:31:04.032	2 350		21.68
			2 350	21.68
			2 350	21.68
19/12/2025	10:29:40.745	100		21.67
			100	21.67
			100	21.67
19/12/2025	10:25:36.114	50		21.67
			50	21.67
			50	21.67
19/12/2025	10:21:49.892	200		21.47
			200	21.47
			200	21.47
19/12/2025	10:20:29.018	100		21.68
			89	21.68
			11	21.68
			100	21.68
19/12/2025	10:18:39.828	250		21.60
			250	21.60
			250	21.60
19/12/2025	10:18:20.592	1 500		21.59
			1 500	21.59
			1 500	21.59
19/12/2025	10:18:11.967	500		21.59
			500	21.59
			500	21.59
19/12/2025	10:12:50.316	28		21.68
			28	21.68
			28	21.68
19/12/2025	10:12:35.995	5 016		21.41
			1 800	21.41
			75	21.41
			3 141	21.41
			4 016	21.41
			500	21.41
			500	21.41
19/12/2025	10:11:59.812	3 100		21.48
			3 100	21.48
			100	21.48
			3 000	21.48
19/12/2025	10:11:59.724	20		21.48
			20	21.48
			20	21.48
19/12/2025	10:06:58.638	8		21.60
			8	21.60
			8	21.60
19/12/2025	10:02:23.091	42		21.61
			42	21.61
			42	21.61
19/12/2025	10:00:22.089	110		21.60
			10	21.60
			5	21.60
			100	21.60
			105	21.60
19/12/2025	09:57:25.550	1 500		21.61
			1 500	21.61
			1 500	21.61
19/12/2025	09:52:41.104	1		21.67
			1	21.67
			1	21.67
19/12/2025	09:52:07.864	5		21.67
			5	21.67
			5	21.67
19/12/2025	09:50:09.041	100		21.67
			100	21.67
			100	21.67
19/12/2025	09:46:14.958	50		21.67
			50	21.67
			50	21.67
19/12/2025	09:43:38.779	50		21.69
			50	21.69
			50	21.69
19/12/2025	09:42:43.964	220		21.67
			220	21.67
			220	21.67
19/12/2025	09:42:16.435	46		21.69
			46	21.69
			46	21.69
19/12/2025	09:41:14.715	60		21.69
			60	21.69
			60	21.69
19/12/2025	09:41:06.301	50		21.68
			50	21.68
			50	21.68
19/12/2025	09:39:36.170	1 500		21.68
			1 500	21.68
			1 500	21.68
19/12/2025	09:37:13.571	220		21.73
			220	21.73
			220	21.73
19/12/2025	09:35:07.807	590		21.73
			590	21.73
			590	21.73
19/12/2025	09:35:07.239	710		21.70
			10	21.70
			700	21.70
			710	21.70
19/12/2025	09:34:02.763	700		21.69
			700	21.69
			700	21.69
19/12/2025	09:33:57.416	500		21.68
			500	21.68
			500	21.68
19/12/2025	09:33:53.610	50		21.69
			50	21.69
			50	21.69
19/12/2025	09:33:45.236	300		21.69
			300	21.69
			300	21.69
19/12/2025	09:33:45.147	700		21.69
			700	21.69
			700	21.69
19/12/2025	09:33:34.984	500		21.68
			500	21.68
			500	21.68
19/12/2025	09:33:33.955	65		21.69
			65	21.69
			65	21.69
19/12/2025	09:32:46.734	10		21.69
			10	21.69
			10	21.69
19/12/2025	09:32:26.007	40		21.69
			40	21.69
			40	21.69
19/12/2025	09:31:32.171	9		21.69
			9	21.69
			9	21.69
19/12/2025	09:29:04.730	250		21.65
			250	21.65
			250	21.65

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: 50.53 / Ask: 50.58
Volume: 530 096
-9.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 17:58:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice