D-Wave Quantum Inc.
- Information
- Last
- Buy
- Sell
740
584
23.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 13:20:15.026 | 300 | 23.65 | |
| 300 | 23.65 | |||
| 300 | 23.65 | |||
| 07/11/2025 | 13:18:24.592 | 12 | 23.76 | |
| 12 | 23.76 | |||
| 12 | 23.76 | |||
| 07/11/2025 | 13:18:23.709 | 100 | 23.76 | |
| 100 | 23.76 | |||
| 100 | 23.76 | |||
| 07/11/2025 | 13:17:58.221 | 10 | 23.99 | |
| 10 | 23.99 | |||
| 10 | 23.99 | |||
| 07/11/2025 | 13:16:29.530 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 07/11/2025 | 13:14:33.271 | 1 | 23.97 | |
| 1 | 23.97 | |||
| 1 | 23.97 | |||
| 07/11/2025 | 13:13:30.422 | 261 | 23.85 | |
| 261 | 23.85 | |||
| 261 | 23.85 | |||
| 07/11/2025 | 13:12:20.538 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 07/11/2025 | 13:12:13.985 | 12 | 23.89 | |
| 12 | 23.89 | |||
| 12 | 23.89 | |||
| 07/11/2025 | 13:10:37.500 | 250 | 23.93 | |
| 250 | 23.93 | |||
| 250 | 23.93 | |||
| 07/11/2025 | 13:10:00.014 | 70 | 23.94 | |
| 70 | 23.94 | |||
| 70 | 23.94 | |||
| 07/11/2025 | 13:08:15.008 | 100 | 23.95 | |
| 100 | 23.95 | |||
| 100 | 23.95 | |||
| 07/11/2025 | 13:07:28.036 | 47 | 23.94 | |
| 47 | 23.94 | |||
| 47 | 23.94 | |||
| 07/11/2025 | 13:07:03.788 | 100 | 23.94 | |
| 100 | 23.94 | |||
| 100 | 23.94 | |||
| 07/11/2025 | 13:05:44.239 | 10 | 23.98 | |
| 10 | 23.98 | |||
| 10 | 23.98 | |||
| 07/11/2025 | 13:05:00.015 | 400 | 23.80 | |
| 400 | 23.80 | |||
| 400 | 23.80 | |||
| 07/11/2025 | 13:03:56.762 | 6 | 23.90 | |
| 6 | 23.90 | |||
| 6 | 23.90 | |||
| 07/11/2025 | 13:03:26.413 | 41 | 23.93 | |
| 41 | 23.93 | |||
| 41 | 23.93 | |||
| 07/11/2025 | 13:02:51.515 | 30 | 23.98 | |
| 30 | 23.98 | |||
| 30 | 23.98 | |||
| 07/11/2025 | 13:00:00.371 | 500 | 23.99 | |
| 500 | 23.99 | |||
| 500 | 23.99 | |||
| 07/11/2025 | 12:59:43.148 | 50 | 23.92 | |
| 50 | 23.92 | |||
| 50 | 23.92 | |||
| 07/11/2025 | 12:58:43.832 | 33 | 23.90 | |
| 33 | 23.90 | |||
| 33 | 23.90 | |||
| 07/11/2025 | 12:58:19.404 | 50 | 23.89 | |
| 50 | 23.89 | |||
| 50 | 23.89 | |||
| 07/11/2025 | 12:56:43.415 | 4 | 24.06 | |
| 4 | 24.06 | |||
| 4 | 24.06 | |||
| 07/11/2025 | 12:53:49.865 | 500 | 23.91 | |
| 500 | 23.91 | |||
| 500 | 23.91 | |||
| 07/11/2025 | 12:53:12.990 | 5 | 24.17 | |
| 5 | 24.17 | |||
| 5 | 24.17 | |||
| 07/11/2025 | 12:52:16.842 | 13 | 24.00 | |
| 13 | 24.00 | |||
| 13 | 24.00 | |||
| 07/11/2025 | 12:51:54.916 | 70 | 24.01 | |
| 70 | 24.01 | |||
| 70 | 24.01 | |||
| 07/11/2025 | 12:51:21.262 | 250 | 24.20 | |
| 50 | 24.20 | |||
| 200 | 24.20 | |||
| 250 | 24.20 | |||
| 07/11/2025 | 12:51:21.206 | 30 | 24.20 | |
| 30 | 24.20 | |||
| 30 | 24.20 | |||
| 07/11/2025 | 12:51:15.308 | 900 | 23.98 | |
| 900 | 23.98 | |||
| 900 | 23.98 | |||
| 07/11/2025 | 12:50:34.971 | 250 | 23.96 | |
| 250 | 23.96 | |||
| 250 | 23.96 | |||
| 07/11/2025 | 12:50:29.297 | 1 000 | 23.91 | |
| 1 000 | 23.91 | |||
| 1 000 | 23.91 | |||
| 07/11/2025 | 12:49:57.020 | 10 | 24.02 | |
| 10 | 24.02 | |||
| 10 | 24.02 | |||
| 07/11/2025 | 12:47:52.720 | 370 | 23.83 | |
| 370 | 23.83 | |||
| 370 | 23.83 | |||
| 07/11/2025 | 12:47:34.152 | 2 000 | 24.00 | |
| 2 000 | 24.00 | |||
| 2 000 | 24.00 | |||
| 07/11/2025 | 12:46:13.066 | 100 | 23.98 | |
| 100 | 23.98 | |||
| 100 | 23.98 | |||
| 07/11/2025 | 12:46:12.345 | 100 | 23.95 | |
| 100 | 23.95 | |||
| 100 | 23.95 | |||
| 07/11/2025 | 12:45:02.961 | 50 | 24.03 | |
| 50 | 24.03 | |||
| 50 | 24.03 | |||
| 07/11/2025 | 12:44:52.110 | 27 | 23.93 | |
| 27 | 23.93 | |||
| 27 | 23.93 | |||
| 07/11/2025 | 12:44:19.496 | 125 | 24.03 | |
| 125 | 24.03 | |||
| 125 | 24.03 | |||
| 07/11/2025 | 12:44:11.657 | 152 | 24.03 | |
| 152 | 24.03 | |||
| 152 | 24.03 | |||
| 07/11/2025 | 12:44:08.758 | 21 | 24.03 | |
| 21 | 24.03 | |||
| 21 | 24.03 | |||
| 07/11/2025 | 12:43:42.323 | 200 | 23.90 | |
| 200 | 23.90 | |||
| 200 | 23.90 | |||
| 07/11/2025 | 12:42:39.586 | 305 | 23.99 | |
| 305 | 23.99 | |||
| 305 | 23.99 | |||
| 07/11/2025 | 12:42:28.967 | 42 | 24.03 | |
| 42 | 24.03 | |||
| 42 | 24.03 | |||
| 07/11/2025 | 12:41:42.316 | 199 | 23.95 | |
| 199 | 23.95 | |||
| 199 | 23.95 | |||
| 07/11/2025 | 12:41:35.202 | 1 000 | 23.93 | |
| 1 000 | 23.93 | |||
| 1 000 | 23.93 | |||
| 07/11/2025 | 12:41:35.131 | 548 | 23.90 | |
| 548 | 23.90 | |||
| 548 | 23.90 | |||
| 07/11/2025 | 12:41:33.831 | 592 | 23.85 | |
| 592 | 23.85 | |||
| 592 | 23.85 | |||
| 07/11/2025 | 12:41:32.176 | 150 | 23.92 | |
| 150 | 23.92 | |||
| 150 | 23.92 | |||
| 07/11/2025 | 12:41:30.722 | 2 | 23.90 | |
| 2 | 23.90 | |||
| 2 | 23.90 | |||
| 07/11/2025 | 12:41:22.999 | 70 | 23.81 | |
| 70 | 23.81 | |||
| 70 | 23.81 | |||
| 07/11/2025 | 12:41:12.029 | 1 | 23.89 | |
| 1 | 23.89 | |||
| 1 | 23.89 | |||
| 07/11/2025 | 12:40:50.273 | 20 | 23.89 | |
| 20 | 23.89 | |||
| 20 | 23.89 | |||
| 07/11/2025 | 12:38:29.870 | 900 | 23.77 | |
| 900 | 23.77 | |||
| 900 | 23.77 | |||
| 07/11/2025 | 12:37:22.600 | 4 | 23.79 | |
| 4 | 23.79 | |||
| 4 | 23.79 | |||
| 07/11/2025 | 12:37:08.725 | 50 | 23.65 | |
| 50 | 23.65 | |||
| 50 | 23.65 | |||
| 07/11/2025 | 12:36:42.952 | 70 | 23.65 | |
| 70 | 23.65 | |||
| 70 | 23.65 | |||
| 07/11/2025 | 12:36:21.958 | 140 | 23.65 | |
| 140 | 23.65 | |||
| 140 | 23.65 | |||
| 07/11/2025 | 12:35:05.251 | 50 | 23.61 | |
| 50 | 23.61 | |||
| 50 | 23.61 | |||
| 07/11/2025 | 12:34:46.180 | 100 | 23.61 | |
| 100 | 23.61 | |||
| 100 | 23.61 | |||
| 07/11/2025 | 12:34:23.293 | 300 | 23.60 | |
| 300 | 23.60 | |||
| 300 | 23.60 | |||
| 07/11/2025 | 12:33:49.623 | 150 | 23.61 | |
| 150 | 23.61 | |||
| 150 | 23.61 | |||
| 07/11/2025 | 12:33:28.668 | 300 | 23.58 | |
| 300 | 23.58 | |||
| 300 | 23.58 | |||
| 07/11/2025 | 12:33:28.010 | 200 | 23.60 | |
| 200 | 23.60 | |||
| 200 | 23.60 | |||
| 07/11/2025 | 12:33:25.376 | 100 | 23.58 | |
| 100 | 23.58 | |||
| 100 | 23.58 | |||
| 07/11/2025 | 12:33:22.594 | 435 | 23.61 | |
| 435 | 23.61 | |||
| 435 | 23.61 | |||
| 07/11/2025 | 12:32:44.790 | 500 | 23.61 | |
| 500 | 23.61 | |||
| 500 | 23.61 | |||
| 07/11/2025 | 12:32:34.908 | 25 | 23.61 | |
| 25 | 23.61 | |||
| 25 | 23.61 | |||
| 07/11/2025 | 12:32:26.632 | 250 | 23.68 | |
| 250 | 23.68 | |||
| 250 | 23.68 | |||
| 07/11/2025 | 12:31:52.470 | 267 | 23.61 | |
| 267 | 23.61 | |||
| 267 | 23.61 | |||
| 07/11/2025 | 12:30:55.252 | 2 751 | 23.64 | |
| 2 751 | 23.64 | |||
| 2 751 | 23.64 | |||
| 07/11/2025 | 12:30:35.890 | 75 | 23.63 | |
| 75 | 23.63 | |||
| 75 | 23.63 | |||
| 07/11/2025 | 12:30:25.456 | 30 | 23.61 | |
| 30 | 23.61 | |||
| 30 | 23.61 | |||
| 07/11/2025 | 12:30:23.637 | 10 | 23.67 | |
| 10 | 23.67 | |||
| 10 | 23.67 | |||
| 07/11/2025 | 12:29:58.719 | 300 | 23.61 | |
| 300 | 23.61 | |||
| 300 | 23.61 | |||
| 07/11/2025 | 12:29:27.372 | 5 | 23.69 | |
| 5 | 23.69 | |||
| 5 | 23.69 | |||
| 07/11/2025 | 12:29:10.921 | 2 277 | 23.60 | |
| 2 277 | 23.60 | |||
| 2 277 | 23.60 | |||
| 07/11/2025 | 12:28:34.329 | 700 | 23.65 | |
| 700 | 23.65 | |||
| 700 | 23.65 | |||
| 07/11/2025 | 12:28:10.443 | 42 | 23.64 | |
| 42 | 23.64 | |||
| 42 | 23.64 | |||
| 07/11/2025 | 12:28:08.519 | 190 | 23.58 | |
| 190 | 23.58 | |||
| 190 | 23.58 | |||
| 07/11/2025 | 12:28:05.951 | 100 | 23.58 | |
| 75 | 23.58 | |||
| 25 | 23.58 | |||
| 100 | 23.58 | |||
| 07/11/2025 | 12:27:58.416 | 50 | 23.58 | |
| 50 | 23.58 | |||
| 16 | 23.58 | |||
| 34 | 23.58 | |||
| 07/11/2025 | 12:27:44.300 | 50 | 23.61 | |
| 50 | 23.61 | |||
| 50 | 23.61 | |||
| 07/11/2025 | 12:27:38.363 | 10 | 23.69 | |
| 10 | 23.69 | |||
| 10 | 23.69 | |||
| 07/11/2025 | 12:27:34.020 | 150 | 23.69 | |
| 150 | 23.69 | |||
| 150 | 23.69 | |||
| 07/11/2025 | 12:27:28.769 | 5 | 23.61 | |
| 5 | 23.61 | |||
| 5 | 23.61 | |||
| 07/11/2025 | 12:27:21.527 | 200 | 23.61 | |
| 200 | 23.61 | |||
| 200 | 23.61 | |||
| 07/11/2025 | 12:27:13.809 | 500 | 23.61 | |
| 500 | 23.61 | |||
| 500 | 23.61 | |||
| 07/11/2025 | 12:27:10.255 | 25 | 23.72 | |
| 25 | 23.72 | |||
| 25 | 23.72 | |||
| 07/11/2025 | 12:26:44.358 | 140 | 23.61 | |
| 100 | 23.61 | |||
| 140 | 23.61 | |||
| 40 | 23.61 | |||
| 07/11/2025 | 12:24:34.852 | 250 | 23.73 | |
| 250 | 23.73 | |||
| 250 | 23.73 | |||
| 07/11/2025 | 12:24:24.746 | 42 | 23.86 | |
| 42 | 23.86 | |||
| 42 | 23.86 | |||
| 07/11/2025 | 12:24:18.970 | 2 500 | 23.78 | |
| 7 | 23.78 | |||
| 2 500 | 23.78 | |||
| 2 493 | 23.78 | |||
| 07/11/2025 | 12:22:56.546 | 40 | 23.92 | |
| 40 | 23.92 | |||
| 40 | 23.92 | |||
| 07/11/2025 | 12:22:40.237 | 3 | 23.83 | |
| 3 | 23.83 | |||
| 3 | 23.83 | |||
| 07/11/2025 | 12:22:14.484 | 9 | 23.83 | |
| 9 | 23.83 | |||
| 9 | 23.83 | |||
| 07/11/2025 | 12:21:09.423 | 26 | 23.76 | |
| 26 | 23.76 | |||
| 26 | 23.76 | |||
| 07/11/2025 | 12:20:46.476 | 300 | 23.81 | |
| 300 | 23.81 | |||
| 300 | 23.81 | |||
| 07/11/2025 | 12:19:23.729 | 200 | 23.76 | |
| 200 | 23.76 | |||
| 200 | 23.76 | |||
| 07/11/2025 | 12:18:34.297 | 70 | 23.69 | |
| 70 | 23.69 | |||
| 70 | 23.69 | |||
| 07/11/2025 | 12:18:20.297 | 26 | 23.69 | |
| 26 | 23.69 | |||
| 26 | 23.69 | |||
| 07/11/2025 | 12:18:17.799 | 150 | 23.85 | |
| 150 | 23.85 | |||
| 150 | 23.85 | |||
| 07/11/2025 | 12:18:06.906 | 61 | 23.69 | |
| 61 | 23.69 | |||
| 61 | 23.69 | |||
| 07/11/2025 | 12:17:34.283 | 25 | 23.92 | |
| 25 | 23.92 | |||
| 25 | 23.92 | |||
| 07/11/2025 | 12:17:33.461 | 50 | 23.70 | |
| 50 | 23.70 | |||
| 50 | 23.70 | |||
| 07/11/2025 | 12:17:15.647 | 50 | 23.79 | |
| 50 | 23.79 | |||
| 50 | 23.79 | |||
| 07/11/2025 | 12:17:03.061 | 71 | 23.64 | |
| 71 | 23.64 | |||
| 71 | 23.64 | |||
| 07/11/2025 | 12:16:39.214 | 85 | 23.78 | |
| 85 | 23.78 | |||
| 85 | 23.78 | |||
| 07/11/2025 | 12:16:27.147 | 199 | 23.66 | |
| 199 | 23.66 | |||
| 199 | 23.66 | |||
| 07/11/2025 | 12:16:24.335 | 60 | 23.66 | |
| 60 | 23.66 | |||
| 60 | 23.66 | |||
| 07/11/2025 | 12:16:19.730 | 150 | 23.66 | |
| 150 | 23.66 | |||
| 150 | 23.66 | |||
| 07/11/2025 | 12:16:16.160 | 800 | 23.79 | |
| 800 | 23.79 | |||
| 800 | 23.79 | |||
| 07/11/2025 | 12:15:57.674 | 306 | 23.61 | |
| 306 | 23.61 | |||
| 306 | 23.61 | |||
| 07/11/2025 | 12:15:55.029 | 450 | 23.61 | |
| 450 | 23.61 | |||
| 150 | 23.61 | |||
| 100 | 23.61 | |||
| 200 | 23.61 | |||
| 07/11/2025 | 12:15:33.428 | 1 375 | 23.70 | |
| 1 288 | 23.70 | |||
| 1 375 | 23.70 | |||
| 87 | 23.70 | |||
| 07/11/2025 | 12:15:13.832 | 1 975 | 23.71 | |
| 1 975 | 23.71 | |||
| 1 675 | 23.71 | |||
| 50 | 23.71 | |||
| 250 | 23.71 | |||
| 07/11/2025 | 12:14:50.593 | 346 | 23.76 | |
| 25 | 23.76 | |||
| 135 | 23.76 | |||
| 50 | 23.76 | |||
| 136 | 23.76 | |||
| 346 | 23.76 | |||
| 07/11/2025 | 12:14:49.007 | 500 | 23.75 | |
| 133 | 23.75 | |||
| 500 | 23.75 | |||
| 367 | 23.75 | |||
| 07/11/2025 | 12:14:44.948 | 1 505 | 23.75 | |
| 10 | 23.75 | |||
| 50 | 23.75 | |||
| 90 | 23.75 | |||
| 1 074 | 23.75 | |||
| 100 | 23.75 | |||
| 50 | 23.75 | |||
| 1 415 | 23.75 | |||
| 25 | 23.75 | |||
| 180 | 23.75 | |||
| 16 | 23.75 | |||
| 07/11/2025 | 12:14:37.792 | 585 | 23.81 | |
| 585 | 23.81 | |||
| 50 | 23.81 | |||
| 500 | 23.81 | |||
| 35 | 23.81 | |||
| 07/11/2025 | 12:14:25.775 | 500 | 23.88 | |
| 500 | 23.88 | |||
| 500 | 23.88 | |||
| 07/11/2025 | 12:14:16.970 | 420 | 23.88 | |
| 420 | 23.88 | |||
| 420 | 23.88 | |||
| 07/11/2025 | 12:13:21.346 | 10 | 23.92 | |
| 10 | 23.92 | |||
| 10 | 23.92 | |||
| 07/11/2025 | 12:13:14.634 | 50 | 23.92 | |
| 50 | 23.92 | |||
| 50 | 23.92 | |||
| 07/11/2025 | 12:13:02.184 | 400 | 23.92 | |
| 400 | 23.92 | |||
| 400 | 23.92 | |||
| 07/11/2025 | 12:13:00.582 | 1 000 | 23.92 | |
| 1 000 | 23.92 | |||
| 3 | 23.92 | |||
| 597 | 23.92 | |||
| 400 | 23.92 | |||
| 07/11/2025 | 12:11:14.406 | 1 000 | 23.92 | |
| 1 000 | 23.92 | |||
| 1 000 | 23.92 | |||
| 07/11/2025 | 12:10:56.281 | 255 | 23.88 | |
| 255 | 23.88 | |||
| 255 | 23.88 | |||
| 07/11/2025 | 12:10:33.035 | 60 | 23.92 | |
| 60 | 23.92 | |||
| 60 | 23.92 | |||
| 07/11/2025 | 12:10:32.431 | 60 | 23.92 | |
| 60 | 23.92 | |||
| 60 | 23.92 | |||
| 07/11/2025 | 12:10:31.826 | 60 | 23.92 | |
| 60 | 23.92 | |||
| 60 | 23.92 | |||
| 07/11/2025 | 12:10:31.226 | 60 | 23.92 | |
| 60 | 23.92 | |||
| 60 | 23.92 | |||
| 07/11/2025 | 12:10:15.755 | 90 | 23.95 | |
| 90 | 23.95 | |||
| 90 | 23.95 | |||
| 07/11/2025 | 12:09:49.804 | 185 | 23.88 | |
| 185 | 23.88 | |||
| 185 | 23.88 | |||
| 07/11/2025 | 12:09:49.255 | 500 | 23.94 | |
| 500 | 23.94 | |||
| 500 | 23.94 | |||
| 07/11/2025 | 12:09:28.301 | 10 | 23.88 | |
| 10 | 23.88 | |||
| 10 | 23.88 | |||
| 07/11/2025 | 12:09:26.629 | 60 | 23.95 | |
| 60 | 23.95 | |||
| 60 | 23.95 | |||
| 07/11/2025 | 12:09:10.949 | 30 | 23.88 | |
| 30 | 23.88 | |||
| 30 | 23.88 | |||
| 07/11/2025 | 12:08:56.616 | 10 | 23.95 | |
| 10 | 23.95 | |||
| 10 | 23.95 | |||
| 07/11/2025 | 12:08:34.022 | 50 | 23.95 | |
| 50 | 23.95 | |||
| 50 | 23.95 | |||
| 07/11/2025 | 12:08:12.477 | 200 | 23.88 | |
| 200 | 23.88 | |||
| 200 | 23.88 | |||
| 07/11/2025 | 12:07:36.016 | 300 | 23.88 | |
| 300 | 23.88 | |||
| 300 | 23.88 | |||
| 07/11/2025 | 12:07:01.244 | 70 | 23.88 | |
| 70 | 23.88 | |||
| 70 | 23.88 | |||
| 07/11/2025 | 12:06:37.707 | 100 | 23.88 | |
| 100 | 23.88 | |||
| 100 | 23.88 | |||
| 07/11/2025 | 12:06:11.665 | 94 | 23.88 | |
| 94 | 23.88 | |||
| 94 | 23.88 | |||
| 07/11/2025 | 12:05:58.570 | 365 | 23.92 | |
| 365 | 23.92 | |||
| 365 | 23.92 | |||
| 07/11/2025 | 12:05:12.651 | 162 | 23.88 | |
| 162 | 23.88 | |||
| 162 | 23.88 | |||
| 07/11/2025 | 12:04:34.453 | 324 | 23.91 | |
| 324 | 23.91 | |||
| 124 | 23.91 | |||
| 200 | 23.91 | |||
| 07/11/2025 | 12:04:28.552 | 3 764 | 23.88 | |
| 400 | 23.88 | |||
| 49 | 23.88 | |||
| 1 000 | 23.88 | |||
| 75 | 23.88 | |||
| 130 | 23.88 | |||
| 50 | 23.88 | |||
| 140 | 23.88 | |||
| 250 | 23.88 | |||
| 100 | 23.88 | |||
| 15 | 23.88 | |||
| 105 | 23.88 | |||
| 16 | 23.88 | |||
| 6 | 23.88 | |||
| 40 | 23.88 | |||
| 200 | 23.88 | |||
| 177 | 23.88 | |||
| 50 | 23.88 | |||
| 20 | 23.88 | |||
| 400 | 23.88 | |||
| 1 500 | 23.88 | |||
| 4 | 23.88 | |||
| 2 564 | 23.88 | |||
| 37 | 23.88 | |||
| 50 | 23.88 | |||
| 150 | 23.88 | |||
| 07/11/2025 | 12:04:14.533 | 3 679 | 24.00 | |
| 200 | 24.00 | |||
| 70 | 24.00 | |||
| 100 | 24.00 | |||
| 200 | 24.00 | |||
| 500 | 24.00 | |||
| 10 | 24.00 | |||
| 15 | 24.00 | |||
| 30 | 24.00 | |||
| 20 | 24.00 | |||
| 20 | 24.00 | |||
| 100 | 24.00 | |||
| 100 | 24.00 | |||
| 3 679 | 24.00 | |||
| 31 | 24.00 | |||
| 30 | 24.00 | |||
| 200 | 24.00 | |||
| 20 | 24.00 | |||
| 750 | 24.00 | |||
| 2 | 24.00 | |||
| 30 | 24.00 | |||
| 26 | 24.00 | |||
| 25 | 24.00 | |||
| 50 | 24.00 | |||
| 50 | 24.00 | |||
| 200 | 24.00 | |||
| 3 | 24.00 | |||
| 222 | 24.00 | |||
| 100 | 24.00 | |||
| 250 | 24.00 | |||
| 100 | 24.00 | |||
| 145 | 24.00 | |||
| 80 | 24.00 | |||
| 07/11/2025 | 12:04:04.524 | 3 000 | 24.01 | |
| 3 000 | 24.01 | |||
| 3 000 | 24.01 | |||
| 07/11/2025 | 12:03:52.517 | 50 | 24.01 | |
| 50 | 24.01 | |||
| 50 | 24.01 | |||
| 07/11/2025 | 12:03:07.814 | 500 | 24.01 | |
| 500 | 24.01 | |||
| 500 | 24.01 | |||
| 07/11/2025 | 12:01:55.734 | 211 | 24.02 | |
| 111 | 24.02 | |||
| 50 | 24.02 | |||
| 100 | 24.02 | |||
| 61 | 24.02 | |||
| 100 | 24.02 | |||
| 07/11/2025 | 12:01:55.595 | 765 | 24.10 | |
| 100 | 24.10 | |||
| 100 | 24.10 | |||
| 80 | 24.10 | |||
| 75 | 24.10 | |||
| 400 | 24.10 | |||
| 765 | 24.10 | |||
| 10 | 24.10 | |||
| 07/11/2025 | 12:01:55.543 | 140 | 24.12 | |
| 90 | 24.12 | |||
| 140 | 24.12 | |||
| 50 | 24.12 | |||
| 07/11/2025 | 12:01:46.558 | 60 | 24.18 | |
| 60 | 24.18 | |||
| 60 | 24.18 | |||
| 07/11/2025 | 12:01:40.548 | 211 | 24.13 | |
| 211 | 24.13 | |||
| 211 | 24.13 | |||
| 07/11/2025 | 12:01:19.739 | 200 | 24.13 | |
| 200 | 24.13 | |||
| 200 | 24.13 | |||
| 07/11/2025 | 12:00:28.347 | 5 | 24.13 | |
| 5 | 24.13 | |||
| 5 | 24.13 | |||
| 07/11/2025 | 11:59:13.318 | 50 | 24.13 | |
| 50 | 24.13 | |||
| 50 | 24.13 | |||
| 07/11/2025 | 11:58:00.190 | 1 000 | 24.27 | |
| 1 000 | 24.27 | |||
| 1 000 | 24.27 | |||
| 07/11/2025 | 11:55:27.305 | 10 | 24.25 | |
| 10 | 24.25 | |||
| 10 | 24.25 | |||
| 07/11/2025 | 11:54:31.122 | 123 | 24.26 | |
| 123 | 24.26 | |||
| 123 | 24.26 | |||
| 07/11/2025 | 11:54:26.922 | 135 | 24.13 | |
| 135 | 24.13 | |||
| 135 | 24.13 | |||
| 07/11/2025 | 11:54:06.009 | 120 | 24.26 | |
| 120 | 24.26 | |||
| 120 | 24.26 | |||
| 07/11/2025 | 11:52:14.283 | 30 | 24.13 | |
| 30 | 24.13 | |||
| 30 | 24.13 | |||
| 07/11/2025 | 11:51:03.626 | 50 | 24.22 | |
| 50 | 24.22 | |||
| 50 | 24.22 | |||
| 07/11/2025 | 11:51:01.419 | 50 | 24.13 | |
| 50 | 24.13 | |||
| 50 | 24.13 | |||
| 07/11/2025 | 11:49:43.087 | 40 | 24.13 | |
| 40 | 24.13 | |||
| 40 | 24.13 | |||
| 07/11/2025 | 11:47:37.690 | 30 | 24.25 | |
| 30 | 24.25 | |||
| 30 | 24.25 | |||
| 07/11/2025 | 11:47:29.183 | 22 | 24.25 | |
| 22 | 24.25 | |||
| 22 | 24.25 | |||
| 07/11/2025 | 11:46:39.026 | 100 | 24.13 | |
| 100 | 24.13 | |||
| 100 | 24.13 | |||
| 07/11/2025 | 11:45:37.296 | 1 170 | 24.15 | |
| 170 | 24.15 | |||
| 1 170 | 24.15 | |||
| 1 000 | 24.15 | |||
| 07/11/2025 | 11:45:37.203 | 220 | 24.15 | |
| 17 | 24.15 | |||
| 203 | 24.15 | |||
| 220 | 24.15 | |||
| 07/11/2025 | 11:44:52.692 | 150 | 24.22 | |
| 150 | 24.22 | |||
| 150 | 24.22 | |||
| 07/11/2025 | 11:44:50.652 | 200 | 24.22 | |
| 200 | 24.22 | |||
| 200 | 24.22 | |||
| 07/11/2025 | 11:44:41.630 | 15 | 24.28 | |
| 15 | 24.28 | |||
| 15 | 24.28 | |||
| 07/11/2025 | 11:43:36.966 | 35 | 24.22 | |
| 35 | 24.22 | |||
| 35 | 24.22 | |||
| 07/11/2025 | 11:42:26.673 | 38 | 24.28 | |
| 38 | 24.28 | |||
| 38 | 24.28 | |||
| 07/11/2025 | 11:39:02.220 | 90 | 24.35 | |
| 90 | 24.35 | |||
| 90 | 24.35 | |||
| 07/11/2025 | 11:36:50.879 | 10 | 24.35 | |
| 10 | 24.35 | |||
| 10 | 24.35 | |||
| 07/11/2025 | 11:36:15.962 | 20 | 24.25 | |
| 20 | 24.25 | |||
| 20 | 24.25 | |||
| 07/11/2025 | 11:36:02.739 | 494 | 24.26 | |
| 494 | 24.26 | |||
| 494 | 24.26 | |||
| 07/11/2025 | 11:35:37.431 | 30 | 24.26 | |
| 5 | 24.26 | |||
| 25 | 24.26 | |||
| 30 | 24.26 | |||
| 07/11/2025 | 11:34:30.455 | 40 | 24.33 | |
| 40 | 24.33 | |||
| 40 | 24.33 | |||
| 07/11/2025 | 11:31:24.927 | 250 | 24.34 | |
| 250 | 24.34 | |||
| 250 | 24.34 | |||
| 07/11/2025 | 11:29:21.770 | 75 | 24.26 | |
| 75 | 24.26 | |||
| 75 | 24.26 | |||
| 07/11/2025 | 11:28:40.378 | 30 | 24.26 | |
| 30 | 24.26 | |||
| 30 | 24.26 | |||
| 07/11/2025 | 11:28:00.862 | 183 | 24.26 | |
| 183 | 24.26 | |||
| 183 | 24.26 | |||
| 07/11/2025 | 11:27:59.790 | 20 | 24.36 | |
| 20 | 24.36 | |||
| 20 | 24.36 | |||
| 07/11/2025 | 11:27:55.695 | 69 | 24.36 | |
| 69 | 24.36 | |||
| 69 | 24.36 | |||
| 07/11/2025 | 11:27:17.164 | 1 | 24.33 | |
| 1 | 24.33 | |||
| 1 | 24.33 | |||
| 07/11/2025 | 11:26:01.883 | 20 | 24.33 | |
| 20 | 24.33 | |||
| 20 | 24.33 | |||
| 07/11/2025 | 11:25:14.812 | 750 | 24.33 | |
| 750 | 24.33 | |||
| 750 | 24.33 | |||
| 07/11/2025 | 11:25:03.922 | 152 | 24.26 | |
| 152 | 24.26 | |||
| 152 | 24.26 | |||
| 07/11/2025 | 11:24:01.825 | 10 | 24.26 | |
| 10 | 24.26 | |||
| 10 | 24.26 | |||
| 07/11/2025 | 11:22:53.596 | 1 287 | 24.32 | |
| 1 287 | 24.32 | |||
| 1 287 | 24.32 | |||
| 07/11/2025 | 11:18:55.960 | 40 | 24.25 | |
| 40 | 24.25 | |||
| 40 | 24.25 | |||
| 07/11/2025 | 11:18:47.094 | 7 000 | 24.40 | |
| 7 000 | 24.40 | |||
| 7 000 | 24.40 | |||
| 07/11/2025 | 11:18:15.974 | 161 | 24.41 | |
| 161 | 24.41 | |||
| 161 | 24.41 | |||
| 07/11/2025 | 11:15:42.259 | 10 | 24.51 | |
| 10 | 24.51 | |||
| 10 | 24.51 | |||
| 07/11/2025 | 11:11:58.175 | 3 000 | 24.39 | |
| 3 000 | 24.39 | |||
| 3 000 | 24.39 | |||
| 07/11/2025 | 11:11:28.845 | 3 000 | 24.39 | |
| 3 000 | 24.39 | |||
| 3 000 | 24.39 | |||
| 07/11/2025 | 11:11:07.146 | 3 000 | 24.40 | |
| 3 000 | 24.40 | |||
| 3 000 | 24.40 | |||
| 07/11/2025 | 11:11:01.521 | 3 000 | 24.40 | |
| 3 000 | 24.40 | |||
| 3 000 | 24.40 | |||
| 07/11/2025 | 11:11:00.175 | 3 000 | 24.40 | |
| 3 000 | 24.40 | |||
| 3 000 | 24.40 | |||
| 07/11/2025 | 11:10:59.604 | 3 000 | 24.40 | |
| 3 000 | 24.40 | |||
| 3 000 | 24.40 | |||
| 07/11/2025 | 11:10:42.196 | 3 000 | 24.41 | |
| 3 000 | 24.41 | |||
| 3 000 | 24.41 | |||
| 07/11/2025 | 11:10:42.007 | 676 | 24.41 | |
| 676 | 24.41 | |||
| 676 | 24.41 | |||
| 07/11/2025 | 11:10:20.809 | 21 | 24.41 | |
| 21 | 24.41 | |||
| 21 | 24.41 | |||
| 07/11/2025 | 11:10:20.208 | 1 | 24.41 | |
| 1 | 24.41 | |||
| 1 | 24.41 | |||
| 07/11/2025 | 11:09:39.322 | 50 | 24.41 | |
| 50 | 24.41 | |||
| 50 | 24.41 | |||
| 07/11/2025 | 11:09:23.146 | 31 | 24.41 | |
| 31 | 24.41 | |||
| 31 | 24.41 | |||
| 07/11/2025 | 11:09:22.542 | 52 | 24.41 | |
| 52 | 24.41 | |||
| 52 | 24.41 | |||
| 07/11/2025 | 11:09:21.831 | 52 | 24.41 | |
| 52 | 24.41 | |||
| 52 | 24.41 | |||
| 07/11/2025 | 11:09:21.227 | 51 | 24.41 | |
| 51 | 24.41 | |||
| 51 | 24.41 | |||
| 07/11/2025 | 11:09:20.319 | 52 | 24.41 | |
| 52 | 24.41 | |||
| 52 | 24.41 | |||
| 07/11/2025 | 11:09:19.715 | 53 | 24.41 | |
| 53 | 24.41 | |||
| 53 | 24.41 | |||
| 07/11/2025 | 11:09:19.112 | 53 | 24.41 | |
| 53 | 24.41 | |||
| 53 | 24.41 | |||
| 07/11/2025 | 11:09:18.407 | 55 | 24.41 | |
| 55 | 24.41 | |||
| 55 | 24.41 | |||
| 07/11/2025 | 11:09:17.803 | 9 | 24.41 | |
| 9 | 24.41 | |||
| 9 | 24.41 | |||
| 07/11/2025 | 11:08:54.411 | 25 | 24.61 | |
| 25 | 24.61 | |||
| 25 | 24.61 | |||
| 07/11/2025 | 11:07:56.599 | 200 | 24.41 | |
| 200 | 24.41 | |||
| 200 | 24.41 | |||
| 07/11/2025 | 11:06:54.359 | 1 | 24.41 | |
| 1 | 24.41 | |||
| 1 | 24.41 | |||
| 07/11/2025 | 11:06:12.011 | 30 | 24.41 | |
| 30 | 24.41 | |||
| 30 | 24.41 | |||
| 07/11/2025 | 11:05:56.379 | 16 | 24.41 | |
| 16 | 24.41 | |||
| 16 | 24.41 | |||
| 07/11/2025 | 11:05:25.021 | 120 | 24.41 | |
| 120 | 24.41 | |||
| 120 | 24.41 | |||
| 07/11/2025 | 11:05:21.682 | 203 | 24.61 | |
| 203 | 24.61 | |||
| 203 | 24.61 | |||
| 07/11/2025 | 11:04:13.477 | 80 | 24.61 | |
| 80 | 24.61 | |||
| 80 | 24.61 | |||
| 07/11/2025 | 11:03:34.907 | 488 | 24.41 | |
| 488 | 24.41 | |||
| 488 | 24.41 | |||
| 07/11/2025 | 11:03:15.181 | 20 | 24.60 | |
| 20 | 24.60 | |||
| 20 | 24.60 | |||
| 07/11/2025 | 11:01:42.494 | 10 | 24.60 | |
| 10 | 24.60 | |||
| 10 | 24.60 | |||
| 07/11/2025 | 11:00:47.649 | 145 | 24.41 | |
| 145 | 24.41 | |||
| 145 | 24.41 | |||
| 07/11/2025 | 10:59:23.006 | 21 | 24.50 | |
| 21 | 24.50 | |||
| 21 | 24.50 | |||
| 07/11/2025 | 10:59:03.943 | 18 | 24.41 | |
| 18 | 24.41 | |||
| 18 | 24.41 | |||
| 07/11/2025 | 10:58:34.725 | 3 000 | 24.41 | |
| 3 000 | 24.41 | |||
| 3 000 | 24.41 | |||
| 07/11/2025 | 10:58:05.050 | 100 | 24.50 | |
| 100 | 24.50 | |||
| 100 | 24.50 | |||
| 07/11/2025 | 10:57:12.509 | 25 | 24.49 | |
| 25 | 24.49 | |||
| 25 | 24.49 | |||
| 07/11/2025 | 10:55:15.629 | 352 | 24.41 | |
| 352 | 24.41 | |||
| 352 | 24.41 | |||
| 07/11/2025 | 10:55:15.314 | 492 | 24.41 | |
| 492 | 24.41 | |||
| 492 | 24.41 | |||
| 07/11/2025 | 10:55:15.143 | 211 | 24.41 | |
| 211 | 24.41 | |||
| 211 | 24.41 | |||
| 07/11/2025 | 10:55:14.711 | 648 | 24.41 | |
| 648 | 24.41 | |||
| 648 | 24.41 | |||
| 07/11/2025 | 10:55:14.270 | 200 | 24.49 | |
| 200 | 24.49 | |||
| 200 | 24.49 | |||
| 07/11/2025 | 10:54:53.409 | 65 | 24.41 | |
| 65 | 24.41 | |||
| 65 | 24.41 | |||
| 07/11/2025 | 10:54:52.804 | 65 | 24.41 | |
| 65 | 24.41 | |||
| 65 | 24.41 | |||
| 07/11/2025 | 10:54:52.199 | 65 | 24.41 | |
| 65 | 24.41 | |||
| 65 | 24.41 | |||
| 07/11/2025 | 10:54:14.996 | 3 000 | 24.38 | |
| 3 000 | 24.38 | |||
| 3 000 | 24.38 | |||
| 07/11/2025 | 10:54:00.221 | 10 | 24.22 | |
| 10 | 24.22 | |||
| 10 | 24.22 | |||
| 07/11/2025 | 10:52:38.750 | 20 | 24.24 | |
| 20 | 24.24 | |||
| 20 | 24.24 | |||
| 07/11/2025 | 10:51:42.352 | 10 | 24.39 | |
| 10 | 24.39 | |||
| 10 | 24.39 | |||
| 07/11/2025 | 10:49:20.340 | 100 | 24.27 | |
| 100 | 24.27 | |||
| 100 | 24.27 | |||
| 07/11/2025 | 10:49:17.485 | 100 | 24.22 | |
| 100 | 24.22 | |||
| 100 | 24.22 | |||
| 07/11/2025 | 10:49:04.806 | 50 | 24.44 | |
| 50 | 24.44 | |||
| 50 | 24.44 | |||
| 07/11/2025 | 10:48:55.823 | 10 | 24.15 | |
| 10 | 24.15 | |||
| 10 | 24.15 | |||
| 07/11/2025 | 10:48:32.587 | 100 | 24.11 | |
| 100 | 24.11 | |||
| 100 | 24.11 | |||
| 07/11/2025 | 10:47:33.853 | 500 | 24.15 | |
| 500 | 24.15 | |||
| 500 | 24.15 | |||
| 07/11/2025 | 10:47:28.866 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 500 | 24.16 | |||
| 07/11/2025 | 10:47:27.457 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 500 | 24.16 | |||
| 07/11/2025 | 10:47:25.595 | 25 | 24.20 | |
| 25 | 24.20 | |||
| 25 | 24.20 | |||
| 07/11/2025 | 10:47:23.774 | 1 100 | 24.16 | |
| 1 100 | 24.16 | |||
| 1 100 | 24.16 | |||
| 07/11/2025 | 10:47:16.986 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 500 | 24.16 | |||
| 07/11/2025 | 10:46:24.460 | 250 | 24.26 | |
| 250 | 24.26 | |||
| 250 | 24.26 | |||
| 07/11/2025 | 10:46:18.139 | 1 830 | 24.22 | |
| 1 830 | 24.22 | |||
| 1 830 | 24.22 | |||
| 07/11/2025 | 10:46:12.266 | 220 | 24.25 | |
| 220 | 24.25 | |||
| 220 | 24.25 | |||
| 07/11/2025 | 10:46:04.563 | 69 | 24.13 | |
| 69 | 24.13 | |||
| 69 | 24.13 | |||
| 07/11/2025 | 10:45:30.099 | 200 | 24.11 | |
| 190 | 24.11 | |||
| 200 | 24.11 | |||
| 10 | 24.11 | |||
| 07/11/2025 | 10:45:20.173 | 1 | 24.21 | |
| 1 | 24.21 | |||
| 1 | 24.21 | |||
| 07/11/2025 | 10:44:41.272 | 200 | 24.21 | |
| 200 | 24.21 | |||
| 200 | 24.21 | |||
| 07/11/2025 | 10:44:38.118 | 2 | 24.11 | |
| 2 | 24.11 | |||
| 2 | 24.11 | |||
| 07/11/2025 | 10:44:27.242 | 3 000 | 24.21 | |
| 3 000 | 24.21 | |||
| 3 000 | 24.21 | |||
| 07/11/2025 | 10:44:23.212 | 200 | 24.18 | |
| 200 | 24.18 | |||
| 200 | 24.18 | |||
| 07/11/2025 | 10:44:19.292 | 160 | 24.18 | |
| 160 | 24.18 | |||
| 160 | 24.18 | |||
| 07/11/2025 | 10:44:09.771 | 80 | 24.11 | |
| 80 | 24.11 | |||
| 80 | 24.11 | |||
| 07/11/2025 | 10:44:04.800 | 18 | 24.18 | |
| 18 | 24.18 | |||
| 18 | 24.18 | |||
| 07/11/2025 | 10:43:28.629 | 500 | 24.20 | |
| 500 | 24.20 | |||
| 500 | 24.20 | |||
| 07/11/2025 | 10:43:24.916 | 30 | 24.11 | |
| 30 | 24.11 | |||
| 30 | 24.11 | |||
| 07/11/2025 | 10:43:21.097 | 75 | 24.11 | |
| 75 | 24.11 | |||
| 75 | 24.11 | |||
| 07/11/2025 | 10:40:37.526 | 500 | 24.11 | |
| 500 | 24.11 | |||
| 500 | 24.11 | |||
| 07/11/2025 | 10:40:24.056 | 12 | 24.11 | |
| 12 | 24.11 | |||
| 12 | 24.11 | |||
| 07/11/2025 | 10:40:21.185 | 1 449 | 24.11 | |
| 50 | 24.11 | |||
| 399 | 24.11 | |||
| 1 000 | 24.11 | |||
| 1 449 | 24.11 | |||
| 07/11/2025 | 10:40:18.502 | 8 | 24.20 | |
| 8 | 24.20 | |||
| 8 | 24.20 | |||
| 07/11/2025 | 10:39:57.501 | 40 | 24.21 | |
| 40 | 24.21 | |||
| 40 | 24.21 | |||
| 07/11/2025 | 10:38:38.238 | 145 | 24.22 | |
| 145 | 24.22 | |||
| 25 | 24.22 | |||
| 20 | 24.22 | |||
| 100 | 24.22 | |||
| 07/11/2025 | 10:38:38.133 | 106 | 24.22 | |
| 100 | 24.22 | |||
| 56 | 24.22 | |||
| 6 | 24.22 | |||
| 50 | 24.22 | |||
| 07/11/2025 | 10:38:35.017 | 500 | 24.30 | |
| 25 | 24.30 | |||
| 400 | 24.30 | |||
| 500 | 24.30 | |||
| 75 | 24.30 | |||
| 07/11/2025 | 10:38:31.081 | 500 | 24.32 | |
| 500 | 24.32 | |||
| 500 | 24.32 | |||
| 07/11/2025 | 10:37:50.095 | 500 | 24.33 | |
| 500 | 24.33 | |||
| 500 | 24.33 | |||
| 07/11/2025 | 10:37:48.406 | 277 | 24.33 | |
| 267 | 24.33 | |||
| 10 | 24.33 | |||
| 277 | 24.33 | |||
| 07/11/2025 | 10:36:14.337 | 60 | 24.37 | |
| 60 | 24.37 | |||
| 60 | 24.37 | |||
| 07/11/2025 | 10:36:14.267 | 200 | 24.37 | |
| 200 | 24.37 | |||
| 200 | 24.37 | |||
| 07/11/2025 | 10:36:04.211 | 50 | 24.51 | |
| 50 | 24.51 | |||
| 50 | 24.51 | |||
| 07/11/2025 | 10:35:49.868 | 12 | 24.51 | |
| 12 | 24.51 | |||
| 12 | 24.51 | |||
| 07/11/2025 | 10:34:18.568 | 610 | 24.38 | |
| 100 | 24.38 | |||
| 460 | 24.38 | |||
| 610 | 24.38 | |||
| 50 | 24.38 | |||
| 07/11/2025 | 10:34:13.401 | 1 900 | 24.38 | |
| 1 853 | 24.38 | |||
| 500 | 24.38 | |||
| 200 | 24.38 | |||
| 1 000 | 24.38 | |||
| 100 | 24.38 | |||
| 100 | 24.38 | |||
| 2 | 24.38 | |||
| 45 | 24.38 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 720.50
Ask: 1 721.50
Turnover: 34 081 TEUR -
Nvidia Corp.
Bid: 161.32 / Ask: 161.40
Turnover: 26 810 TEUR -
Tesla Inc.
Bid: 386.25 / Ask: 386.55
Turnover: 19 811 TEUR -
Novo-Nordisk AS
Bid: 39.875 / Ask: 39.885
Turnover: 12 414 TEUR -
Amazon.com Inc.
Bid: 209.10 / Ask: 209.20
Turnover: 10 855 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 13:20:34
Last Update:
07/11/2025 @ 13:20:34