D-Wave Quantum Inc.

655

567

19.57

       

Date Time Volume Order Volume Price
25/11/2025 21:59:08.016 500   19.57
      500 19.57
      500 19.57
25/11/2025 21:58:33.769 600   19.54
      600 19.54
      550 19.54
      50 19.54
25/11/2025 21:56:45.470 145   19.725
      145 19.725
      145 19.725
25/11/2025 21:56:23.156 1 500   19.72
      1 500 19.72
      1 500 19.72
25/11/2025 21:55:26.681 200   19.675
      200 19.675
      200 19.675
25/11/2025 21:51:52.885 12   19.785
      12 19.785
      12 19.785
25/11/2025 21:51:06.785 297   19.775
      297 19.775
      297 19.775
25/11/2025 21:49:17.861 1 117   19.67
      1 117 19.67
      817 19.67
      300 19.67
25/11/2025 21:49:17.124 5   19.715
      5 19.715
      5 19.715
25/11/2025 21:49:08.277 70   19.69
      70 19.69
      70 19.69
25/11/2025 21:48:44.032 250   19.715
      250 19.715
      250 19.715
25/11/2025 21:48:12.009 30   19.75
      30 19.75
      30 19.75
25/11/2025 21:47:25.075 25   19.78
      25 19.78
      25 19.78
25/11/2025 21:46:41.195 130   19.695
      130 19.695
      130 19.695
25/11/2025 21:46:15.430 200   19.52
      200 19.52
      200 19.52
25/11/2025 21:46:01.575 200   19.51
      200 19.51
      200 19.51
25/11/2025 21:44:34.875 75   19.31
      75 19.31
      75 19.31
25/11/2025 21:43:02.851 51   19.345
      51 19.345
      51 19.345
25/11/2025 21:37:29.063 46   19.32
      46 19.32
      46 19.32
25/11/2025 21:33:02.126 1   19.315
      1 19.315
      1 19.315
25/11/2025 21:29:26.102 130   19.30
      130 19.30
      130 19.30
25/11/2025 21:26:16.712 10   19.335
      10 19.335
      10 19.335
25/11/2025 21:23:33.961 2 400   19.33
      2 400 19.33
      2 400 19.33
25/11/2025 21:21:48.740 50   19.26
      50 19.26
      50 19.26
25/11/2025 21:19:02.155 130   19.32
      130 19.32
      130 19.32
25/11/2025 21:11:17.911 100   19.25
      100 19.25
      100 19.25
25/11/2025 21:09:12.488 20   19.325
      20 19.325
      20 19.325
25/11/2025 21:08:24.625 200   19.32
      200 19.32
      200 19.32
25/11/2025 21:05:01.833 20   19.23
      20 19.23
      20 19.23
25/11/2025 21:01:00.412 30   19.31
      30 19.31
      30 19.31
25/11/2025 21:00:45.180 26   19.355
      26 19.355
      26 19.355
25/11/2025 20:59:36.488 1 000   19.335
      1 000 19.335
      1 000 19.335
25/11/2025 20:58:28.643 500   19.285
      500 19.285
      500 19.285
25/11/2025 20:55:02.598 30   19.155
      30 19.155
      30 19.155
25/11/2025 20:54:13.337 1 250   19.19
      1 250 19.19
      1 250 19.19
25/11/2025 20:52:28.979 200   19.215
      200 19.215
      200 19.215
25/11/2025 20:51:43.257 122   19.08
      122 19.08
      122 19.08
25/11/2025 20:50:54.448 100   19.06
      100 19.06
      100 19.06
25/11/2025 20:49:44.661 2   19.02
      2 19.02
      2 19.02
25/11/2025 20:48:51.398 20   19.00
      20 19.00
      20 19.00
25/11/2025 20:47:42.406 3 745   18.94
      3 745 18.94
      3 745 18.94
25/11/2025 20:46:41.062 5 000   18.94
      5 000 18.94
      5 000 18.94
25/11/2025 20:44:28.781 3   18.96
      3 18.96
      3 18.96
25/11/2025 20:42:48.156 400   18.845
      400 18.845
      400 18.845
25/11/2025 20:40:12.779 45   18.91
      45 18.91
      45 18.91
25/11/2025 20:37:49.169 1   18.905
      1 18.905
      1 18.905
25/11/2025 20:37:10.632 11   18.86
      11 18.86
      11 18.86
25/11/2025 20:35:40.748 5   18.905
      5 18.905
      5 18.905
25/11/2025 20:29:33.027 100   18.90
      100 18.90
      100 18.90
25/11/2025 20:29:09.820 3   18.87
      3 18.87
      3 18.87
25/11/2025 20:28:49.493 1   18.91
      1 18.91
      1 18.91
25/11/2025 20:22:59.769 5   18.875
      5 18.875
      5 18.875
25/11/2025 20:22:05.486 1   18.795
      1 18.795
      1 18.795
25/11/2025 20:21:55.852 53   18.795
      53 18.795
      53 18.795
25/11/2025 20:20:35.033 48   18.805
      48 18.805
      48 18.805
25/11/2025 20:20:31.623 130   18.76
      130 18.76
      130 18.76
25/11/2025 20:18:18.713 10   18.85
      10 18.85
      10 18.85
25/11/2025 20:14:34.105 264   18.93
      264 18.93
      264 18.93
25/11/2025 20:14:02.346 100   18.93
      100 18.93
      100 18.93
25/11/2025 20:13:30.112 2 250   18.855
      2 250 18.855
      2 250 18.855
25/11/2025 20:12:49.947 20   18.865
      20 18.865
      20 18.865
25/11/2025 20:11:23.145 200   18.91
      200 18.91
      200 18.91
25/11/2025 20:10:22.429 75   18.89
      75 18.89
      75 18.89
25/11/2025 20:08:08.827 30   18.89
      30 18.89
      30 18.89
25/11/2025 20:05:03.760 100   18.94
      100 18.94
      100 18.94
25/11/2025 20:00:56.359 2   19.05
      2 19.05
      2 19.05
25/11/2025 19:57:24.897 100   19.03
      100 19.03
      100 19.03
25/11/2025 19:57:07.119 30   18.99
      30 18.99
      30 18.99
25/11/2025 19:56:09.412 1 000   19.04
      1 000 19.04
      1 000 19.04
25/11/2025 19:54:11.073 3   19.08
      3 19.08
      3 19.08
25/11/2025 19:47:12.418 100   19.06
      100 19.06
      100 19.06
25/11/2025 19:47:06.478 1   19.02
      1 19.02
      1 19.02
25/11/2025 19:44:16.582 55   18.995
      55 18.995
      55 18.995
25/11/2025 19:40:39.281 843   19.00
      30 19.00
      3 19.00
      50 19.00
      200 19.00
      500 19.00
      843 19.00
      60 19.00
25/11/2025 19:40:14.967 500   19.035
      500 19.035
      500 19.035
25/11/2025 19:38:32.008 50   19.06
      50 19.06
      50 19.06
25/11/2025 19:35:04.596 500   19.12
      500 19.12
      500 19.12
25/11/2025 19:32:57.621 20   19.12
      20 19.12
      20 19.12
25/11/2025 19:28:53.323 80   19.11
      80 19.11
      80 19.11
25/11/2025 19:24:24.830 10   19.10
      10 19.10
      10 19.10
25/11/2025 19:23:29.170 884   19.10
      884 19.10
      384 19.10
      500 19.10
25/11/2025 19:23:23.785 5 000   19.10
      5 000 19.10
      5 000 19.10
25/11/2025 19:23:14.990 5 000   19.10
      5 000 19.10
      5 000 19.10
25/11/2025 19:23:07.230 6 438   19.10
      5 000 19.10
      6 438 19.10
      1 438 19.10
25/11/2025 19:22:42.744 5 000   19.10
      5 000 19.10
      5 000 19.10
25/11/2025 19:21:24.433 232   19.07
      132 19.07
      232 19.07
      100 19.07
25/11/2025 19:18:46.917 16   19.135
      16 19.135
      16 19.135
25/11/2025 19:17:32.098 2 250   19.095
      2 250 19.095
      2 250 19.095
25/11/2025 19:12:30.692 500   19.125
      500 19.125
      500 19.125
25/11/2025 19:09:54.892 40   19.085
      40 19.085
      40 19.085
25/11/2025 19:06:14.557 1   19.09
      1 19.09
      1 19.09
25/11/2025 19:05:17.011 1   19.165
      1 19.165
      1 19.165
25/11/2025 18:59:32.084 235   19.05
      235 19.05
      235 19.05
25/11/2025 18:52:30.246 25   19.19
      25 19.19
      25 19.19
25/11/2025 18:49:07.652 50   19.17
      50 19.17
      50 19.17
25/11/2025 18:44:57.788 78   19.075
      78 19.075
      78 19.075
25/11/2025 18:44:12.348 2 400   19.115
      2 400 19.115
      2 400 19.115
25/11/2025 18:43:29.562 1   19.14
      1 19.14
      1 19.14
25/11/2025 18:41:41.460 100   19.12
      100 19.12
      100 19.12
25/11/2025 18:41:10.726 500   19.22
      500 19.22
      500 19.22
25/11/2025 18:40:42.991 100   19.18
      100 19.18
      100 19.18
25/11/2025 18:40:23.460 140   19.14
      140 19.14
      140 19.14
25/11/2025 18:31:27.777 88   19.115
      88 19.115
      88 19.115
25/11/2025 18:23:17.158 100   19.14
      100 19.14
      100 19.14
25/11/2025 18:13:26.692 1 200   19.195
      1 200 19.195
      1 200 19.195
25/11/2025 18:13:19.026 400   19.18
      400 19.18
      400 19.18
25/11/2025 18:10:32.732 260   19.19
      260 19.19
      260 19.19
25/11/2025 18:06:23.989 19   19.18
      19 19.18
      19 19.18
25/11/2025 18:04:50.852 25   19.12
      25 19.12
      25 19.12
25/11/2025 18:01:01.771 11   19.14
      11 19.14
      11 19.14
25/11/2025 17:58:30.177 20   19.09
      20 19.09
      20 19.09
25/11/2025 17:56:07.622 52   19.12
      52 19.12
      52 19.12
25/11/2025 17:55:05.505 25   19.115
      25 19.115
      25 19.115
25/11/2025 17:54:00.544 40   19.175
      40 19.175
      40 19.175
25/11/2025 17:53:07.837 13   19.115
      13 19.115
      13 19.115
25/11/2025 17:51:14.924 200   19.11
      200 19.11
      200 19.11
25/11/2025 17:48:04.322 30   19.08
      30 19.08
      30 19.08
25/11/2025 17:47:55.884 8   19.085
      8 19.085
      8 19.085
25/11/2025 17:45:02.897 200   19.14
      200 19.14
      200 19.14
25/11/2025 17:43:53.367 518   19.26
      518 19.26
      518 19.26
25/11/2025 17:42:37.747 5   19.21
      5 19.21
      5 19.21
25/11/2025 17:42:12.574 2   19.185
      2 19.185
      2 19.185
25/11/2025 17:39:06.085 2   19.205
      2 19.205
      2 19.205
25/11/2025 17:35:24.055 26   19.20
      26 19.20
      26 19.20
25/11/2025 17:30:38.528 279   19.135
      279 19.135
      279 19.135
25/11/2025 17:30:16.848 1 000   19.14
      1 000 19.14
      1 000 19.14
25/11/2025 17:30:11.425 500   19.15
      500 19.15
      500 19.15
25/11/2025 17:29:56.399 250   19.145
      250 19.145
      250 19.145
25/11/2025 17:29:22.492 43   19.095
      43 19.095
      43 19.095
25/11/2025 17:28:11.940 10   19.15
      10 19.15
      10 19.15
25/11/2025 17:25:43.026 156   19.165
      156 19.165
      156 19.165
25/11/2025 17:24:00.544 20   19.23
      20 19.23
      20 19.23
25/11/2025 17:23:05.515 100   19.20
      100 19.20
      100 19.20
25/11/2025 17:21:57.236 300   19.23
      300 19.23
      300 19.23
25/11/2025 17:20:33.476 1 138   19.15
      1 138 19.15
      1 138 19.15
25/11/2025 17:16:06.286 99   19.205
      99 19.205
      99 19.205
25/11/2025 17:15:54.270 500   19.20
      500 19.20
      500 19.20
25/11/2025 17:15:34.935 400   19.12
      400 19.12
      400 19.12
25/11/2025 17:14:14.434 1 450   19.21
      1 450 19.21
      1 450 19.21
25/11/2025 17:10:27.817 50   19.06
      50 19.06
      50 19.06
25/11/2025 17:10:25.843 175   19.06
      175 19.06
      175 19.06
25/11/2025 17:09:15.621 50   19.13
      50 19.13
      50 19.13
25/11/2025 17:08:21.282 79   19.085
      79 19.085
      79 19.085
25/11/2025 17:08:18.611 1 000   19.035
      1 000 19.035
      1 000 19.035
25/11/2025 17:07:29.493 1 100   19.135
      1 100 19.135
      1 100 19.135
25/11/2025 17:06:40.614 3   19.11
      3 19.11
      3 19.11
25/11/2025 17:05:34.637 1 000   19.125
      1 000 19.125
      1 000 19.125
25/11/2025 17:05:07.736 150   19.15
      150 19.15
      150 19.15
25/11/2025 17:04:51.273 476   19.23
      476 19.23
      476 19.23
25/11/2025 17:03:45.609 257   19.275
      257 19.275
      257 19.275
25/11/2025 17:03:10.173 70   19.32
      70 19.32
      70 19.32
25/11/2025 17:02:32.472 50   19.305
      50 19.305
      50 19.305
25/11/2025 16:52:22.259 150   19.42
      150 19.42
      150 19.42
25/11/2025 16:51:31.247 25   19.46
      25 19.46
      25 19.46
25/11/2025 16:46:28.134 1 100   19.49
      1 100 19.49
      1 100 19.49
25/11/2025 16:46:03.427 180   19.585
      180 19.585
      180 19.585
25/11/2025 16:44:32.388 10   19.435
      10 19.435
      10 19.435
25/11/2025 16:43:21.486 400   19.325
      400 19.325
      400 19.325
25/11/2025 16:35:19.466 1 000   19.19
      1 000 19.19
      1 000 19.19
25/11/2025 16:35:14.578 200   19.275
      200 19.275
      200 19.275
25/11/2025 16:35:02.591 500   19.345
      500 19.345
      500 19.345
25/11/2025 16:31:22.650 50   19.375
      50 19.375
      50 19.375
25/11/2025 16:27:45.222 20   19.025
      20 19.025
      20 19.025
25/11/2025 16:22:40.109 1 620   19.00
      100 19.00
      1 500 19.00
      1 620 19.00
      20 19.00
25/11/2025 16:19:40.774 500   19.19
      500 19.19
      500 19.19
25/11/2025 16:19:04.277 27   19.17
      27 19.17
      27 19.17
25/11/2025 16:17:04.542 500   19.05
      500 19.05
      500 19.05
25/11/2025 16:16:13.205 30   19.08
      30 19.08
      30 19.08
25/11/2025 16:15:54.117 490   19.015
      490 19.015
      490 19.015
25/11/2025 16:14:39.708 50   19.05
      50 19.05
      50 19.05
25/11/2025 16:13:39.999 500   19.10
      500 19.10
      500 19.10
25/11/2025 16:12:07.693 30   19.09
      30 19.09
      30 19.09
25/11/2025 16:12:04.869 200   19.14
      200 19.14
      200 19.14
25/11/2025 16:10:26.091 100   19.255
      100 19.255
      100 19.255
25/11/2025 16:08:33.556 70   19.16
      70 19.16
      70 19.16
25/11/2025 16:08:16.031 1 000   19.255
      1 000 19.255
      1 000 19.255
25/11/2025 16:06:39.177 500   19.01
      500 19.01
      500 19.01
25/11/2025 16:05:12.380 500   18.895
      500 18.895
      500 18.895
25/11/2025 16:05:12.295 500   18.895
      500 18.895
      500 18.895
25/11/2025 16:05:04.072 70   18.94
      70 18.94
      70 18.94
25/11/2025 16:04:53.971 10   18.99
      10 18.99
      10 18.99
25/11/2025 16:04:50.185 500   18.985
      500 18.985
      500 18.985
25/11/2025 16:03:55.045 18   18.965
      18 18.965
      18 18.965
25/11/2025 16:03:14.872 250   19.00
      100 19.00
      250 19.00
      150 19.00
25/11/2025 16:02:17.551 100   19.17
      100 19.17
      100 19.17
25/11/2025 16:01:07.687 33   19.285
      33 19.285
      33 19.285
25/11/2025 16:00:42.821 150   19.295
      150 19.295
      150 19.295
25/11/2025 16:00:03.321 1   19.415
      1 19.415
      1 19.415
25/11/2025 15:58:56.586 30   19.32
      30 19.32
      30 19.32
25/11/2025 15:58:30.777 120   19.27
      120 19.27
      120 19.27
25/11/2025 15:56:53.107 255   19.285
      255 19.285
      255 19.285
25/11/2025 15:56:44.992 130   19.295
      130 19.295
      130 19.295
25/11/2025 15:56:04.947 1 280   19.27
      1 280 19.27
      1 280 19.27
25/11/2025 15:54:59.349 470   19.215
      470 19.215
      470 19.215
25/11/2025 15:54:33.971 80   19.235
      80 19.235
      80 19.235
25/11/2025 15:54:04.544 1 664   19.175
      1 664 19.175
      1 664 19.175
25/11/2025 15:52:58.126 46   19.22
      46 19.22
      46 19.22
25/11/2025 15:52:54.882 100   19.225
      100 19.225
      100 19.225
25/11/2025 15:52:00.461 300   19.045
      300 19.045
      300 19.045
25/11/2025 15:51:44.117 10   19.10
      10 19.10
      10 19.10
25/11/2025 15:51:42.887 600   19.055
      600 19.055
      600 19.055
25/11/2025 15:51:37.693 16   19.08
      16 19.08
      16 19.08
25/11/2025 15:51:25.304 470   19.10
      470 19.10
      470 19.10
25/11/2025 15:50:38.682 300   18.875
      300 18.875
      300 18.875
25/11/2025 15:50:21.023 54   18.70
      54 18.70
      54 18.70
25/11/2025 15:49:35.372 1 950   18.745
      1 950 18.745
      1 950 18.745
25/11/2025 15:49:26.076 30   18.82
      30 18.82
      30 18.82
25/11/2025 15:48:00.148 120   18.86
      120 18.86
      120 18.86
25/11/2025 15:47:53.646 4   18.825
      4 18.825
      4 18.825
25/11/2025 15:47:52.504 180   18.865
      180 18.865
      180 18.865
25/11/2025 15:46:50.231 300   18.795
      300 18.795
      300 18.795
25/11/2025 15:46:46.511 23   18.675
      23 18.675
      23 18.675
25/11/2025 15:46:46.421 150   18.675
      150 18.675
      150 18.675
25/11/2025 15:46:46.294 250   18.75
      250 18.75
      250 18.75
25/11/2025 15:46:06.044 230   18.855
      230 18.855
      230 18.855
25/11/2025 15:45:28.126 150   18.80
      150 18.80
      150 18.80
25/11/2025 15:45:22.790 65   18.83
      65 18.83
      65 18.83
25/11/2025 15:45:06.414 30   18.855
      30 18.855
      30 18.855
25/11/2025 15:45:05.181 120   18.835
      120 18.835
      120 18.835
25/11/2025 15:45:05.126 200   18.835
      200 18.835
      200 18.835
25/11/2025 15:45:03.479 3 333   18.90
      3 333 18.90
      3 333 18.90
25/11/2025 15:44:35.227 1 000   18.955
      1 000 18.955
      1 000 18.955
25/11/2025 15:44:31.543 250   18.95
      250 18.95
      250 18.95
25/11/2025 15:44:31.397 211   18.97
      211 18.97
      211 18.97
25/11/2025 15:44:06.439 2   18.985
      2 18.985
      2 18.985
25/11/2025 15:43:58.824 50   18.955
      50 18.955
      50 18.955
25/11/2025 15:43:26.889 30   18.995
      30 18.995
      30 18.995
25/11/2025 15:43:19.975 4 702   19.00
      50 19.00
      3 384 19.00
      4 702 19.00
      500 19.00
      500 19.00
      50 19.00
      20 19.00
      13 19.00
      100 19.00
      85 19.00
25/11/2025 15:43:19.258 5 425   19.00
      5 000 19.00
      5 425 19.00
      50 19.00
      100 19.00
      100 19.00
      25 19.00
      150 19.00
25/11/2025 15:43:14.991 500   19.055
      500 19.055
      500 19.055
25/11/2025 15:42:58.086 500   19.055
      500 19.055
      500 19.055
25/11/2025 15:42:52.101 45   19.055
      45 19.055
      45 19.055
25/11/2025 15:42:44.587 2 000   19.055
      2 000 19.055
      2 000 19.055
25/11/2025 15:42:40.010 50   19.055
      50 19.055
      50 19.055
25/11/2025 15:42:39.782 323   19.10
      123 19.10
      200 19.10
      323 19.10
25/11/2025 15:42:35.769 70   19.12
      70 19.12
      70 19.12
25/11/2025 15:42:14.142 2 000   19.14
      2 000 19.14
      2 000 19.14
25/11/2025 15:42:11.609 1 000   19.275
      1 000 19.275
      1 000 19.275
25/11/2025 15:42:10.931 58   19.25
      30 19.25
      58 19.25
      28 19.25
25/11/2025 15:42:04.454 200   19.35
      200 19.35
      200 19.35
25/11/2025 15:41:41.483 800   19.37
      800 19.37
      800 19.37
25/11/2025 15:40:52.908 650   19.305
      650 19.305
      650 19.305
25/11/2025 15:40:51.842 1 000   19.345
      1 000 19.345
      1 000 19.345
25/11/2025 15:38:20.817 1 000   19.42
      1 000 19.42
      1 000 19.42
25/11/2025 15:38:10.477 500   19.435
      500 19.435
      500 19.435
25/11/2025 15:37:46.093 8   19.335
      8 19.335
      8 19.335
25/11/2025 15:37:32.118 1 000   19.36
      1 000 19.36
      1 000 19.36
25/11/2025 15:37:13.722 15   19.34
      15 19.34
      15 19.34
25/11/2025 15:37:06.984 200   19.41
      200 19.41
      200 19.41
25/11/2025 15:36:54.892 30   19.47
      30 19.47
      30 19.47
25/11/2025 15:36:19.795 100   19.415
      100 19.415
      100 19.415
25/11/2025 15:35:38.322 150   19.41
      150 19.41
      150 19.41
25/11/2025 15:35:05.108 510   19.57
      510 19.57
      510 19.57
25/11/2025 15:34:52.046 257   19.535
      257 19.535
      257 19.535
25/11/2025 15:34:08.029 120   19.70
      120 19.70
      120 19.70
25/11/2025 15:33:35.041 16   19.505
      16 19.505
      16 19.505
25/11/2025 15:32:57.707 258   19.455
      258 19.455
      258 19.455
25/11/2025 15:32:40.656 3 000   19.35
      3 000 19.35
      3 000 19.35
25/11/2025 15:32:02.068 5 250   19.125
      1 000 19.125
      4 250 19.125
      3 800 19.125
      1 450 19.125
25/11/2025 15:31:54.696 500   19.125
      500 19.125
      500 19.125
25/11/2025 15:31:35.275 500   19.125
      500 19.125
      500 19.125
25/11/2025 15:31:25.201 5 000   19.185
      5 000 19.185
      4 750 19.185
      250 19.185
25/11/2025 15:31:25.083 90   19.185
      90 19.185
      90 19.185
25/11/2025 15:31:24.983 931   19.215
      540 19.215
      2 19.215
      130 19.215
      929 19.215
      261 19.215
25/11/2025 15:31:24.875 200   19.245
      200 19.245
      200 19.245
25/11/2025 15:31:24.792 50   19.30
      50 19.30
      50 19.30
25/11/2025 15:31:19.191 200   19.485
      200 19.485
      200 19.485
25/11/2025 15:28:07.492 510   19.50
      510 19.50
      100 19.50
      410 19.50
25/11/2025 15:27:56.699 13   19.505
      13 19.505
      13 19.505
25/11/2025 15:27:55.992 320   19.66
      320 19.66
      320 19.66
25/11/2025 15:23:01.393 500   19.63
      500 19.63
      500 19.63
25/11/2025 15:22:46.947 55   19.55
      55 19.55
      35 19.55
      20 19.55
25/11/2025 15:22:36.493 140   19.625
      140 19.625
      140 19.625
25/11/2025 15:21:38.466 500   19.645
      500 19.645
      500 19.645
25/11/2025 15:18:30.257 38   19.57
      38 19.57
      38 19.57
25/11/2025 15:16:02.393 100   19.66
      100 19.66
      100 19.66
25/11/2025 15:13:39.262 390   19.695
      390 19.695
      390 19.695
25/11/2025 15:11:43.122 25   19.695
      25 19.695
      25 19.695
25/11/2025 15:09:24.173 561   19.60
      561 19.60
      561 19.60
25/11/2025 15:08:49.973 203   19.60
      203 19.60
      203 19.60
25/11/2025 15:07:07.554 50   19.655
      50 19.655
      50 19.655
25/11/2025 15:06:33.064 35   19.655
      35 19.655
      35 19.655
25/11/2025 15:04:54.411 40   19.605
      40 19.605
      40 19.605
25/11/2025 15:03:51.863 40   19.605
      40 19.605
      40 19.605
25/11/2025 15:02:02.463 300   19.685
      300 19.685
      300 19.685
25/11/2025 14:58:20.621 50   19.675
      50 19.675
      50 19.675
25/11/2025 14:57:20.030 50   19.605
      50 19.605
      50 19.605
25/11/2025 14:55:15.787 150   19.75
      150 19.75
      150 19.75
25/11/2025 14:53:30.894 20   19.785
      20 19.785
      20 19.785
25/11/2025 14:50:27.440 200   19.845
      200 19.845
      200 19.845
25/11/2025 14:49:54.283 130   19.845
      130 19.845
      130 19.845
25/11/2025 14:46:37.005 150   19.78
      150 19.78
      150 19.78
25/11/2025 14:42:11.008 110   19.80
      110 19.80
      50 19.80
      60 19.80
25/11/2025 14:40:48.027 5   19.98
      5 19.98
      5 19.98
25/11/2025 14:40:15.471 150   19.88
      150 19.88
      150 19.88
25/11/2025 14:40:11.869 200   19.88
      200 19.88
      200 19.88
25/11/2025 14:37:58.351 3 000   19.87
      3 000 19.87
      3 000 19.87
25/11/2025 14:37:55.327 250   19.89
      250 19.89
      250 19.89
25/11/2025 14:37:34.761 15   19.89
      15 19.89
      15 19.89
25/11/2025 14:37:34.524 280   19.89
      280 19.89
      280 19.89
25/11/2025 14:36:53.295 25   19.90
      25 19.90
      25 19.90
25/11/2025 14:35:23.146 300   19.975
      300 19.975
      300 19.975
25/11/2025 14:35:17.746 6   19.85
      6 19.85
      6 19.85
25/11/2025 14:34:09.610 100   20.00
      100 20.00
      100 20.00
25/11/2025 14:31:31.178 5   20.07
      5 20.07
      5 20.07
25/11/2025 14:30:22.068 300   20.11
      150 20.11
      300 20.11
      150 20.11
25/11/2025 14:28:51.466 20   19.995
      20 19.995
      20 19.995
25/11/2025 14:26:09.985 77   19.975
      77 19.975
      77 19.975
25/11/2025 14:24:44.986 35   19.995
      35 19.995
      35 19.995
25/11/2025 14:19:53.333 100   19.90
      100 19.90
      100 19.90
25/11/2025 14:19:53.153 600   19.85
      600 19.85
      600 19.85
25/11/2025 14:15:04.956 70   19.83
      70 19.83
      70 19.83
25/11/2025 14:14:53.846 200   19.83
      200 19.83
      200 19.83
25/11/2025 14:14:19.196 200   19.75
      200 19.75
      200 19.75
25/11/2025 14:14:18.974 100   19.81
      100 19.81
      100 19.81
25/11/2025 14:12:04.429 5   19.80
      5 19.80
      5 19.80
25/11/2025 14:10:03.034 750   19.75
      750 19.75
      750 19.75
25/11/2025 14:07:51.905 50   19.81
      50 19.81
      50 19.81
25/11/2025 14:07:51.498 50   19.81
      50 19.81
      50 19.81
25/11/2025 13:54:47.869 50   19.82
      50 19.82
      50 19.82
25/11/2025 13:51:09.491 50   19.78
      50 19.78
      50 19.78

       

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)