Tradegate Exchange

D-Wave Quantum Inc.

1196

943

26.68

Date	Time	Volume	Order Volume	Price
04/11/2025	20:24:19.651	500		26.68
			500	26.68
			500	26.68
04/11/2025	20:23:55.777	55		26.61
			55	26.61
			55	26.61
04/11/2025	20:22:45.597	30		26.56
			30	26.56
			30	26.56
04/11/2025	20:22:33.464	350		26.52
			350	26.52
			350	26.52
04/11/2025	20:22:22.194	35		26.52
			35	26.52
			35	26.52
04/11/2025	20:22:03.923	345		26.54
			345	26.54
			345	26.54
04/11/2025	20:21:16.181	2		26.51
			2	26.51
			2	26.51
04/11/2025	20:20:32.619	100		26.43
			100	26.43
			100	26.43
04/11/2025	20:19:14.919	10		26.44
			10	26.44
			10	26.44
04/11/2025	20:18:55.961	200		26.41
			200	26.41
			200	26.41
04/11/2025	20:18:55.895	83		26.41
			83	26.41
			83	26.41
04/11/2025	20:18:55.767	81		26.45
			5	26.45
			36	26.45
			81	26.45
			40	26.45
04/11/2025	20:16:46.383	433		26.52
			433	26.52
			433	26.52
04/11/2025	20:16:38.314	38		26.50
			18	26.50
			38	26.50
			20	26.50
04/11/2025	20:15:25.877	50		26.56
			50	26.56
			50	26.56
04/11/2025	20:13:43.472	20		26.61
			20	26.61
			20	26.61
04/11/2025	20:13:42.967	100		26.56
			100	26.56
			100	26.56
04/11/2025	20:13:27.420	25		26.53
			25	26.53
			25	26.53
04/11/2025	20:13:04.049	10		26.51
			10	26.51
			10	26.51
04/11/2025	20:12:38.450	26		26.53
			26	26.53
			26	26.53
04/11/2025	20:12:23.892	100		26.61
			100	26.61
			100	26.61
04/11/2025	20:11:49.062	400		26.65
			400	26.65
			400	26.65
04/11/2025	20:11:48.115	100		26.59
			100	26.59
			100	26.59
04/11/2025	20:08:46.854	7		26.59
			7	26.59
			7	26.59
04/11/2025	20:08:27.884	26		26.59
			26	26.59
			26	26.59
04/11/2025	20:07:27.497	50		26.58
			50	26.58
			50	26.58
04/11/2025	20:06:10.586	100		26.63
			100	26.63
			100	26.63
04/11/2025	20:05:55.768	740		26.54
			740	26.54
			740	26.54
04/11/2025	20:05:19.417	38		26.54
			38	26.54
			38	26.54
04/11/2025	20:05:10.914	35		26.54
			35	26.54
			35	26.54
04/11/2025	20:04:37.010	50		26.56
			50	26.56
			50	26.56
04/11/2025	20:04:30.092	30		26.56
			30	26.56
			30	26.56
04/11/2025	20:03:53.056	10		26.67
			10	26.67
			10	26.67
04/11/2025	20:03:31.110	1 022		26.67
			1 022	26.67
			1 022	26.67
04/11/2025	20:02:44.358	50		26.73
			50	26.73
			50	26.73
04/11/2025	20:02:37.188	7		26.68
			7	26.68
			7	26.68
04/11/2025	20:02:07.673	100		26.67
			100	26.67
			100	26.67
04/11/2025	20:00:54.661	22		26.72
			22	26.72
			22	26.72
04/11/2025	20:00:35.297	200		26.72
			200	26.72
			200	26.72
04/11/2025	20:00:32.057	8		26.75
			8	26.75
			8	26.75
04/11/2025	20:00:20.050	42		26.74
			42	26.74
			42	26.74
04/11/2025	20:00:16.004	250		26.70
			250	26.70
			250	26.70
04/11/2025	19:59:50.240	186		26.77
			186	26.77
			186	26.77
04/11/2025	19:59:47.309	150		26.77
			150	26.77
			150	26.77
04/11/2025	19:59:20.956	6		26.75
			6	26.75
			6	26.75
04/11/2025	19:56:52.623	185		26.80
			185	26.80
			185	26.80
04/11/2025	19:56:18.516	18		26.83
			18	26.83
			18	26.83
04/11/2025	19:53:10.670	100		26.85
			100	26.85
			100	26.85
04/11/2025	19:52:40.720	40		26.84
			40	26.84
			40	26.84
04/11/2025	19:52:31.555	50		26.84
			50	26.84
			50	26.84
04/11/2025	19:52:27.230	10		26.84
			10	26.84
			10	26.84
04/11/2025	19:51:30.068	70		26.77
			70	26.77
			70	26.77
04/11/2025	19:50:22.845	150		26.74
			150	26.74
			150	26.74
04/11/2025	19:50:15.219	150		26.79
			150	26.79
			150	26.79
04/11/2025	19:50:04.183	75		26.79
			75	26.79
			75	26.79
04/11/2025	19:49:08.134	100		26.84
			100	26.84
			100	26.84
04/11/2025	19:48:59.690	18		26.85
			18	26.85
			18	26.85
04/11/2025	19:47:41.808	100		26.80
			100	26.80
			100	26.80
04/11/2025	19:46:49.108	100		26.85
			100	26.85
			100	26.85
04/11/2025	19:46:26.568	1 370		26.85
			1 370	26.85
			1 370	26.85
04/11/2025	19:43:50.711	150		26.67
			150	26.67
			150	26.67
04/11/2025	19:42:16.945	2 000		26.55
			2 000	26.55
			2 000	26.55
04/11/2025	19:40:43.684	90		26.52
			90	26.52
			90	26.52
04/11/2025	19:40:41.581	662		26.47
			662	26.47
			617	26.47
			45	26.47
04/11/2025	19:40:41.491	500		26.49
			500	26.49
			500	26.49
04/11/2025	19:40:36.343	800		26.53
			800	26.53
			800	26.53
04/11/2025	19:40:26.015	825		26.47
			30	26.47
			150	26.47
			37	26.47
			56	26.47
			589	26.47
			655	26.47
			33	26.47
			100	26.47
04/11/2025	19:40:25.908	707		26.50
			15	26.50
			40	26.50
			35	26.50
			3	26.50
			94	26.50
			470	26.50
			50	26.50
			500	26.50
			207	26.50
04/11/2025	19:40:21.019	1 243		26.51
			1 243	26.51
			1 093	26.51
			100	26.51
			50	26.51
04/11/2025	19:40:19.877	30		26.53
			30	26.53
			30	26.53
04/11/2025	19:39:55.473	10		26.54
			10	26.54
			10	26.54
04/11/2025	19:39:50.281	2 500		26.54
			2 500	26.54
			2 500	26.54
04/11/2025	19:39:50.181	55		26.54
			55	26.54
			55	26.54
04/11/2025	19:39:50.080	120		26.60
			20	26.60
			120	26.60
			100	26.60
04/11/2025	19:39:46.935	19		26.62
			19	26.62
			19	26.62
04/11/2025	19:39:02.656	55		26.64
			55	26.64
			55	26.64
04/11/2025	19:37:49.108	244		26.77
			244	26.77
			244	26.77
04/11/2025	19:36:53.072	228		26.65
			208	26.65
			228	26.65
			20	26.65
04/11/2025	19:36:53.045	30		26.78
			30	26.78
			30	26.78
04/11/2025	19:35:56.474	500		26.65
			500	26.65
			500	26.65
04/11/2025	19:35:56.383	500		26.65
			500	26.65
			500	26.65
04/11/2025	19:35:52.220	50		26.68
			50	26.68
			50	26.68
04/11/2025	19:35:44.130	4		26.71
			4	26.71
			4	26.71
04/11/2025	19:35:01.665	100		26.76
			100	26.76
			100	26.76
04/11/2025	19:33:54.292	200		26.75
			200	26.75
			200	26.75
04/11/2025	19:32:43.692	400		26.78
			400	26.78
			400	26.78
04/11/2025	19:32:23.268	450		26.76
			450	26.76
			450	26.76
04/11/2025	19:31:43.640	100		26.82
			100	26.82
			100	26.82
04/11/2025	19:30:32.863	20		26.86
			20	26.86
			20	26.86
04/11/2025	19:30:23.836	50		26.84
			50	26.84
			50	26.84
04/11/2025	19:30:14.470	120		26.85
			120	26.85
			120	26.85
04/11/2025	19:29:53.722	135		26.85
			135	26.85
			135	26.85
04/11/2025	19:28:12.575	111		26.90
			111	26.90
			111	26.90
04/11/2025	19:28:02.609	10		26.85
			10	26.85
			10	26.85
04/11/2025	19:27:58.577	700		26.90
			100	26.90
			700	26.90
			500	26.90
			100	26.90
04/11/2025	19:26:14.537	40		27.01
			40	27.01
			40	27.01
04/11/2025	19:25:54.062	1		26.91
			1	26.91
			1	26.91
04/11/2025	19:23:51.978	740		27.07
			740	27.07
			740	27.07
04/11/2025	19:22:51.704	235		27.00
			235	27.00
			235	27.00
04/11/2025	19:22:51.154	1 360		27.00
			1 360	27.00
			1 360	27.00
04/11/2025	19:22:20.593	200		26.97
			200	26.97
			200	26.97
04/11/2025	19:21:06.045	25		26.91
			25	26.91
			25	26.91
04/11/2025	19:20:59.033	26		26.97
			26	26.97
			26	26.97
04/11/2025	19:20:51.618	515		26.93
			415	26.93
			500	26.93
			100	26.93
			15	26.93
04/11/2025	19:20:51.542	423		27.00
			100	27.00
			110	27.00
			93	27.00
			20	27.00
			100	27.00
			423	27.00
04/11/2025	19:20:51.497	84		27.02
			60	27.02
			84	27.02
			24	27.02
04/11/2025	19:20:34.043	40		27.05
			40	27.05
			40	27.05
04/11/2025	19:19:52.962	100		27.04
			100	27.04
			100	27.04
04/11/2025	19:19:21.510	300		27.03
			300	27.03
			300	27.03
04/11/2025	19:19:20.068	20		27.06
			20	27.06
			20	27.06
04/11/2025	19:19:01.797	3		27.06
			3	27.06
			3	27.06
04/11/2025	19:18:18.192	70		27.05
			70	27.05
			70	27.05
04/11/2025	19:18:16.283	100		27.04
			100	27.04
			100	27.04
04/11/2025	19:18:01.046	200		27.05
			200	27.05
			200	27.05
04/11/2025	19:16:39.769	250		27.06
			250	27.06
			250	27.06
04/11/2025	19:12:19.027	500		27.13
			500	27.13
			500	27.13
04/11/2025	19:11:02.529	200		27.10
			200	27.10
			200	27.10
04/11/2025	19:08:13.732	150		27.13
			150	27.13
			150	27.13
04/11/2025	19:06:53.198	3 255		27.15
			3 255	27.15
			3 255	27.15
04/11/2025	19:06:25.866	100		27.17
			100	27.17
			50	27.17
			50	27.17
04/11/2025	19:04:09.544	20		27.30
			20	27.30
			20	27.30
04/11/2025	19:03:38.152	100		27.32
			100	27.32
			100	27.32
04/11/2025	19:02:18.644	100		27.33
			100	27.33
			100	27.33
04/11/2025	19:01:05.100	1 360		27.33
			1 360	27.33
			1 360	27.33
04/11/2025	18:59:57.185	20		27.40
			20	27.40
			20	27.40
04/11/2025	18:59:47.926	1 900		27.41
			1 900	27.41
			1 900	27.41
04/11/2025	18:59:00.212	20		27.37
			20	27.37
			20	27.37
04/11/2025	18:57:18.116	42		27.34
			42	27.34
			42	27.34
04/11/2025	18:56:58.299	40		27.34
			40	27.34
			40	27.34
04/11/2025	18:54:25.365	10		27.39
			10	27.39
			10	27.39
04/11/2025	18:52:27.703	140		27.30
			140	27.30
			140	27.30
04/11/2025	18:52:12.979	50		27.35
			50	27.35
			50	27.35
04/11/2025	18:47:53.847	100		27.43
			100	27.43
			100	27.43
04/11/2025	18:47:27.570	10		27.42
			10	27.42
			10	27.42
04/11/2025	18:47:17.436	50		27.43
			50	27.43
			50	27.43
04/11/2025	18:45:56.018	150		27.33
			150	27.33
			150	27.33
04/11/2025	18:45:55.949	800		27.33
			800	27.33
			800	27.33
04/11/2025	18:45:49.831	50		27.38
			50	27.38
			50	27.38
04/11/2025	18:45:40.213	500		27.40
			500	27.40
			500	27.40
04/11/2025	18:45:34.830	35		27.39
			35	27.39
			35	27.39
04/11/2025	18:45:20.936	250		27.45
			250	27.45
			250	27.45
04/11/2025	18:44:52.424	600		27.46
			600	27.46
			600	27.46
04/11/2025	18:44:43.991	105		27.50
			70	27.50
			20	27.50
			15	27.50
			105	27.50
04/11/2025	18:43:50.144	300		27.56
			300	27.56
			300	27.56
04/11/2025	18:43:32.294	100		27.51
			100	27.51
			100	27.51
04/11/2025	18:42:32.451	500		27.57
			500	27.57
			500	27.57
04/11/2025	18:42:09.556	25		27.58
			25	27.58
			25	27.58
04/11/2025	18:40:37.755	35		27.75
			35	27.75
			35	27.75
04/11/2025	18:40:20.996	2 500		27.68
			2 500	27.68
			2 500	27.68
04/11/2025	18:39:45.300	10		27.72
			10	27.72
			10	27.72
04/11/2025	18:37:43.630	4		27.91
			4	27.91
			4	27.91
04/11/2025	18:36:03.745	50		27.94
			50	27.94
			50	27.94
04/11/2025	18:35:20.003	100		27.89
			100	27.89
			100	27.89
04/11/2025	18:32:40.562	4		27.81
			4	27.81
			4	27.81
04/11/2025	18:31:42.582	150		27.89
			150	27.89
			150	27.89
04/11/2025	18:31:37.364	75		27.89
			75	27.89
			75	27.89
04/11/2025	18:31:30.312	16		27.89
			16	27.89
			16	27.89
04/11/2025	18:30:04.912	376		27.85
			376	27.85
			376	27.85
04/11/2025	18:29:19.367	20		27.73
			20	27.73
			20	27.73
04/11/2025	18:26:42.677	120		27.85
			120	27.85
			120	27.85
04/11/2025	18:26:34.880	2 500		27.85
			2 500	27.85
			2 500	27.85
04/11/2025	18:25:52.391	20		27.75
			20	27.75
			20	27.75
04/11/2025	18:24:34.101	5		27.61
			5	27.61
			5	27.61
04/11/2025	18:24:33.017	16		27.53
			16	27.53
			16	27.53
04/11/2025	18:23:21.448	6		27.64
			6	27.64
			6	27.64
04/11/2025	18:18:16.042	71		27.60
			71	27.60
			71	27.60
04/11/2025	18:16:05.783	300		27.65
			300	27.65
			300	27.65
04/11/2025	18:15:57.020	20		27.67
			20	27.67
			20	27.67
04/11/2025	18:15:10.555	50		27.60
			50	27.60
			50	27.60
04/11/2025	18:15:03.110	40		27.58
			40	27.58
			40	27.58
04/11/2025	18:13:28.439	1		27.66
			1	27.66
			1	27.66
04/11/2025	18:13:15.753	1 350		27.59
			1 350	27.59
			1 350	27.59
04/11/2025	18:12:09.640	3		27.63
			3	27.63
			3	27.63
04/11/2025	18:10:39.927	200		27.54
			200	27.54
			200	27.54
04/11/2025	18:07:57.849	405		27.62
			405	27.62
			405	27.62
04/11/2025	18:07:39.362	50		27.64
			50	27.64
			50	27.64
04/11/2025	18:05:46.279	20		27.80
			20	27.80
			20	27.80
04/11/2025	18:03:53.927	28		27.89
			28	27.89
			28	27.89
04/11/2025	18:02:38.605	2 500		27.82
			2 470	27.82
			30	27.82
			2 500	27.82
04/11/2025	18:00:20.672	300		27.99
			300	27.99
			300	27.99
04/11/2025	17:57:03.723	23		27.84
			23	27.84
			23	27.84
04/11/2025	17:56:29.668	30		27.98
			30	27.98
			30	27.98
04/11/2025	17:53:23.318	75		27.99
			75	27.99
			75	27.99
04/11/2025	17:50:27.217	400		27.96
			400	27.96
			400	27.96
04/11/2025	17:50:05.562	300		27.98
			300	27.98
			300	27.98
04/11/2025	17:49:54.057	50		28.08
			50	28.08
			50	28.08
04/11/2025	17:49:49.951	87		28.03
			87	28.03
			87	28.03
04/11/2025	17:49:06.776	600		28.10
			600	28.10
			600	28.10
04/11/2025	17:49:04.205	360		28.10
			360	28.10
			360	28.10
04/11/2025	17:48:50.804	100		28.05
			100	28.05
			5	28.05
			95	28.05
04/11/2025	17:47:14.651	100		28.13
			100	28.13
			100	28.13
04/11/2025	17:46:11.491	900		28.14
			900	28.14
			900	28.14
04/11/2025	17:39:54.589	10		28.26
			10	28.26
			10	28.26
04/11/2025	17:38:04.612	1 350		28.27
			1 350	28.27
			1 350	28.27
04/11/2025	17:37:06.867	2		28.27
			2	28.27
			2	28.27
04/11/2025	17:36:53.257	1 000		28.20
			1 000	28.20
			1 000	28.20
04/11/2025	17:36:49.064	500		28.23
			500	28.23
			260	28.23
			240	28.23
04/11/2025	17:36:26.505	180		28.16
			180	28.16
			180	28.16
04/11/2025	17:35:32.515	450		28.03
			450	28.03
			450	28.03
04/11/2025	17:35:18.781	100		28.10
			100	28.10
			100	28.10
04/11/2025	17:33:57.007	1		28.05
			1	28.05
			1	28.05
04/11/2025	17:32:52.759	400		28.08
			400	28.08
			400	28.08
04/11/2025	17:31:58.245	200		28.05
			200	28.05
			200	28.05
04/11/2025	17:31:35.379	85		27.98
			85	27.98
			85	27.98
04/11/2025	17:30:29.212	20		27.97
			20	27.97
			20	27.97
04/11/2025	17:28:20.957	500		27.88
			500	27.88
			500	27.88
04/11/2025	17:28:11.283	37		27.95
			37	27.95
			37	27.95
04/11/2025	17:28:00.398	2 500		27.89
			2 500	27.89
			2 500	27.89
04/11/2025	17:24:13.643	163		27.78
			163	27.78
			163	27.78
04/11/2025	17:23:42.277	45		27.80
			45	27.80
			45	27.80
04/11/2025	17:22:44.489	180		27.90
			180	27.90
			180	27.90
04/11/2025	17:21:36.003	178		27.95
			178	27.95
			178	27.95
04/11/2025	17:21:35.440	25		27.91
			25	27.91
			25	27.91
04/11/2025	17:15:46.498	5		27.77
			5	27.77
			5	27.77
04/11/2025	17:04:59.905	100		27.77
			100	27.77
			100	27.77
04/11/2025	17:03:19.154	5		27.77
			5	27.77
			5	27.77
04/11/2025	17:02:37.058	10		27.75
			10	27.75
			10	27.75
04/11/2025	17:02:12.807	59		27.83
			59	27.83
			59	27.83
04/11/2025	17:01:48.006	55		27.85
			55	27.85
			55	27.85
04/11/2025	16:58:15.938	100		27.62
			100	27.62
			100	27.62
04/11/2025	16:58:07.952	100		27.63
			100	27.63
			100	27.63
04/11/2025	16:57:05.162	35		27.61
			35	27.61
			35	27.61
04/11/2025	16:56:50.910	55		27.63
			55	27.63
			55	27.63
04/11/2025	16:55:54.131	1 500		27.64
			1 500	27.64
			1 500	27.64
04/11/2025	16:55:02.114	1 000		27.61
			1 000	27.61
			1 000	27.61
04/11/2025	16:52:33.423	20		27.74
			20	27.74
			20	27.74
04/11/2025	16:51:43.078	100		27.74
			100	27.74
			100	27.74
04/11/2025	16:49:57.548	20		27.85
			20	27.85
			20	27.85
04/11/2025	16:49:33.650	400		27.80
			400	27.80
			400	27.80
04/11/2025	16:48:32.290	80		27.79
			80	27.79
			80	27.79
04/11/2025	16:48:25.262	100		27.81
			100	27.81
			100	27.81
04/11/2025	16:48:11.017	75		27.80
			75	27.80
			75	27.80
04/11/2025	16:48:10.903	60		27.72
			20	27.72
			60	27.72
			40	27.72
04/11/2025	16:48:10.876	40		27.86
			10	27.86
			30	27.86
			40	27.86
04/11/2025	16:46:49.803	500		27.81
			500	27.81
			500	27.81
04/11/2025	16:45:56.168	140		27.90
			140	27.90
			140	27.90
04/11/2025	16:45:36.625	200		27.95
			200	27.95
			200	27.95
04/11/2025	16:43:32.778	250		27.96
			250	27.96
			250	27.96
04/11/2025	16:42:03.370	60		27.95
			60	27.95
			60	27.95
04/11/2025	16:41:28.366	15		28.00
			15	28.00
			15	28.00
04/11/2025	16:39:52.355	10		27.95
			10	27.95
			10	27.95
04/11/2025	16:35:54.707	10		27.79
			10	27.79
			10	27.79
04/11/2025	16:30:06.360	2 500		27.83
			2 500	27.83
			2 500	27.83
04/11/2025	16:29:36.665	11		27.98
			11	27.98
			11	27.98
04/11/2025	16:28:49.662	15		28.03
			15	28.03
			15	28.03
04/11/2025	16:27:53.971	2 500		28.02
			2 500	28.02
			2 500	28.02
04/11/2025	16:25:50.855	80		28.12
			80	28.12
			80	28.12
04/11/2025	16:21:23.134	33		27.84
			33	27.84
			33	27.84
04/11/2025	16:21:00.676	2 500		27.79
			2 500	27.79
			2 500	27.79
04/11/2025	16:20:33.482	100		27.79
			100	27.79
			100	27.79
04/11/2025	16:19:55.280	50		27.84
			50	27.84
			50	27.84
04/11/2025	16:19:07.038	520		27.79
			520	27.79
			520	27.79
04/11/2025	16:19:02.520	100		27.80
			100	27.80
			100	27.80
04/11/2025	16:16:28.817	725		27.52
			725	27.52
			725	27.52
04/11/2025	16:15:16.804	10		27.59
			10	27.59
			10	27.59
04/11/2025	16:15:02.060	40		27.59
			40	27.59
			40	27.59
04/11/2025	16:14:51.066	2 500		27.59
			2 500	27.59
			2 500	27.59
04/11/2025	16:14:14.248	30		27.51
			30	27.51
			30	27.51
04/11/2025	16:12:58.935	50		27.38
			50	27.38
			50	27.38
04/11/2025	16:11:41.268	100		27.44
			100	27.44
			100	27.44
04/11/2025	16:10:42.855	725		27.27
			725	27.27
			725	27.27
04/11/2025	16:10:20.769	350		27.28
			350	27.28
			350	27.28
04/11/2025	16:08:36.232	50		27.32
			50	27.32
			50	27.32
04/11/2025	16:07:33.845	661		27.54
			661	27.54
			661	27.54
04/11/2025	16:06:38.255	200		27.58
			200	27.58
			200	27.58
04/11/2025	16:05:39.661	200		27.62
			200	27.62
			200	27.62
04/11/2025	16:05:14.031	70		27.80
			70	27.80
			70	27.80
04/11/2025	16:04:42.153	107		27.85
			107	27.85
			107	27.85
04/11/2025	16:04:13.137	2 500		27.76
			2 500	27.76
			2 500	27.76
04/11/2025	16:01:03.552	200		27.93
			200	27.93
			200	27.93
04/11/2025	16:00:45.720	20		28.00
			20	28.00
			20	28.00
04/11/2025	15:57:43.716	100		27.93
			100	27.93
			100	27.93
04/11/2025	15:57:38.786	463		27.94
			463	27.94
			463	27.94
04/11/2025	15:57:37.156	16		27.95
			16	27.95
			16	27.95
04/11/2025	15:57:36.696	36		27.95
			36	27.95
			36	27.95
04/11/2025	15:57:16.930	75		27.96
			75	27.96
			75	27.96
04/11/2025	15:56:19.265	500		28.15
			500	28.15
			500	28.15
04/11/2025	15:55:16.588	50		28.13
			50	28.13
			50	28.13
04/11/2025	15:54:55.402	100		28.10
			100	28.10
			100	28.10
04/11/2025	15:53:36.448	10		28.07
			10	28.07
			10	28.07
04/11/2025	15:53:06.794	716		27.95
			716	27.95
			716	27.95
04/11/2025	15:52:55.120	225		27.89
			50	27.89
			175	27.89
			225	27.89
04/11/2025	15:52:54.987	17		28.00
			17	28.00
			17	28.00
04/11/2025	15:52:17.725	711		28.16
			711	28.16
			711	28.16
04/11/2025	15:52:15.599	100		28.18
			100	28.18
			100	28.18
04/11/2025	15:51:03.404	3 500		28.13
			3 500	28.13
			3 500	28.13
04/11/2025	15:50:54.573	50		28.20
			50	28.20
			50	28.20
04/11/2025	15:50:00.303	100		28.21
			100	28.21
			100	28.21
04/11/2025	15:49:07.853	71		28.25
			71	28.25
			71	28.25
04/11/2025	15:48:41.285	1 000		28.16
			1 000	28.16
			1 000	28.16
04/11/2025	15:48:36.921	58		28.17
			58	28.17
			58	28.17
04/11/2025	15:48:06.850	1 080		28.20
			1 000	28.20
			1 080	28.20
			80	28.20
04/11/2025	15:48:05.919	25		28.21
			25	28.21
			25	28.21
04/11/2025	15:48:02.482	33		28.21
			33	28.21
			33	28.21
04/11/2025	15:47:47.744	100		28.24
			100	28.24
			100	28.24
04/11/2025	15:47:19.872	50		28.33
			50	28.33
			50	28.33
04/11/2025	15:47:14.301	97		28.21
			97	28.21
			97	28.21
04/11/2025	15:47:03.842	70		28.31
			70	28.31
			70	28.31
04/11/2025	15:46:57.680	50		28.19
			50	28.19
			50	28.19
04/11/2025	15:46:36.008	16		28.15
			16	28.15
			16	28.15
04/11/2025	15:46:35.532	100		28.17
			100	28.17
			100	28.17
04/11/2025	15:46:07.673	35		28.17
			35	28.17
			35	28.17
04/11/2025	15:45:59.303	50		28.12
			50	28.12
			50	28.12
04/11/2025	15:45:50.251	50		28.10
			50	28.10
			50	28.10
04/11/2025	15:45:47.487	350		28.08
			350	28.08
			350	28.08
04/11/2025	15:45:43.816	2 263		28.00
			800	28.00
			1 000	28.00
			400	28.00
			63	28.00
			2 263	28.00
04/11/2025	15:45:19.727	50		27.98
			50	27.98
			50	27.98
04/11/2025	15:44:29.794	14		27.93
			14	27.93
			14	27.93
04/11/2025	15:43:49.799	715		27.80
			715	27.80
			715	27.80
04/11/2025	15:43:46.560	20		27.84
			20	27.84
			20	27.84
04/11/2025	15:41:54.198	40		27.74
			40	27.74
			40	27.74
04/11/2025	15:41:49.380	119		27.78
			119	27.78
			119	27.78
04/11/2025	15:41:37.107	1 162		27.82
			1 162	27.82
			1 162	27.82
04/11/2025	15:41:24.991	35		27.82
			35	27.82
			35	27.82
04/11/2025	15:41:24.042	50		27.82
			50	27.82
			50	27.82
04/11/2025	15:41:10.192	150		27.84
			150	27.84
			150	27.84
04/11/2025	15:41:02.792	140		27.80
			140	27.80
			140	27.80
04/11/2025	15:40:49.168	2 128		27.75
			2 128	27.75
			2 128	27.75
04/11/2025	15:40:34.372	3		27.55
			3	27.55
			3	27.55

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: 174.32 / Ask: 174.40
Volume: 335 852
-2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 20:24:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice