Tradegate Exchange

D-Wave Quantum Inc.

521

456

21.34

Date	Time	Volume	Order Volume	Price
18/12/2025	16:36:52.492	500		21.34
			500	21.34
			500	21.34
18/12/2025	16:36:32.355	150		21.41
			150	21.41
			150	21.41
18/12/2025	16:34:30.663	350		21.25
			350	21.25
			350	21.25
18/12/2025	16:34:29.746	119		21.23
			119	21.23
			119	21.23
18/12/2025	16:33:28.767	1 296		21.11
			1 296	21.11
			1 296	21.11
18/12/2025	16:33:18.148	500		21.09
			220	21.09
			500	21.09
			280	21.09
18/12/2025	16:33:18.107	500		21.11
			500	21.11
			500	21.11
18/12/2025	16:33:13.775	75		21.19
			75	21.19
			75	21.19
18/12/2025	16:32:06.957	6 000		21.24
			6 000	21.24
			6 000	21.24
18/12/2025	16:29:00.322	45		21.22
			45	21.22
			45	21.22
18/12/2025	16:28:47.467	800		21.16
			800	21.16
			800	21.16
18/12/2025	16:28:07.292	3 000		21.12
			3 000	21.12
			3 000	21.12
18/12/2025	16:27:48.654	1 033		21.16
			1 033	21.16
			1 033	21.16
18/12/2025	16:25:50.242	100		20.96
			100	20.96
			100	20.96
18/12/2025	16:25:43.563	15		20.95
			15	20.95
			15	20.95
18/12/2025	16:25:16.992	250		20.98
			250	20.98
			250	20.98
18/12/2025	16:25:15.942	172		20.90
			172	20.90
			172	20.90
18/12/2025	16:25:09.794	500		20.98
			500	20.98
			500	20.98
18/12/2025	16:24:25.327	252		20.94
			252	20.94
			252	20.94
18/12/2025	16:20:51.533	50		20.89
			50	20.89
			50	20.89
18/12/2025	16:20:27.725	100		20.70
			100	20.70
			100	20.70
18/12/2025	16:18:09.628	100		20.70
			100	20.70
			100	20.70
18/12/2025	16:16:31.687	1 400		20.90
			1 400	20.90
			1 400	20.90
18/12/2025	16:15:10.963	5		20.83
			5	20.83
			5	20.83
18/12/2025	16:15:08.117	188		20.81
			188	20.81
			188	20.81
18/12/2025	16:15:02.152	100		20.76
			100	20.76
			100	20.76
18/12/2025	16:14:45.493	1 508		20.71
			1 508	20.71
			1 508	20.71
18/12/2025	16:14:42.118	220		20.74
			220	20.74
			220	20.74
18/12/2025	16:14:05.416	100		20.71
			100	20.71
			100	20.71
18/12/2025	16:13:57.999	5		20.68
			5	20.68
			5	20.68
18/12/2025	16:13:54.998	1 000		20.66
			1 000	20.66
			1 000	20.66
18/12/2025	16:13:52.948	75		20.66
			75	20.66
			75	20.66
18/12/2025	16:13:49.392	50		20.69
			50	20.69
			50	20.69
18/12/2025	16:13:34.943	300		20.74
			300	20.74
			300	20.74
18/12/2025	16:12:35.240	200		20.79
			200	20.79
			200	20.79
18/12/2025	16:12:05.332	240		20.80
			240	20.80
			240	20.80
18/12/2025	16:11:59.181	250		20.83
			250	20.83
			250	20.83
18/12/2025	16:10:34.379	140		20.73
			140	20.73
			140	20.73
18/12/2025	16:10:27.486	5 500		20.82
			5 500	20.82
			5 500	20.82
18/12/2025	16:10:00.385	150		20.92
			150	20.92
			150	20.92
18/12/2025	16:09:28.909	30		20.90
			30	20.90
			30	20.90
18/12/2025	16:09:14.605	40		20.91
			40	20.91
			40	20.91
18/12/2025	16:08:48.504	1		20.99
			1	20.99
			1	20.99
18/12/2025	16:08:47.593	201		20.99
			201	20.99
			201	20.99
18/12/2025	16:08:28.803	1 000		21.00
			1 000	21.00
			1 000	21.00
18/12/2025	16:07:25.761	1 483		21.10
			1 483	21.10
			1 483	21.10
18/12/2025	16:07:12.564	10 000		21.08
			10 000	21.08
			10 000	21.08
18/12/2025	16:06:20.869	350		20.93
			300	20.93
			350	20.93
			50	20.93
18/12/2025	16:06:20.767	250		21.00
			250	21.00
			250	21.00
18/12/2025	16:06:14.976	100		21.01
			100	21.01
			100	21.01
18/12/2025	16:05:19.745	1 369		21.12
			1 369	21.12
			1 369	21.12
18/12/2025	16:05:14.242	5 000		21.12
			5 000	21.12
			5 000	21.12
18/12/2025	16:05:12.712	100		21.12
			100	21.12
			100	21.12
18/12/2025	16:04:23.508	5 000		21.09
			5 000	21.09
			5 000	21.09
18/12/2025	16:04:02.720	140		21.10
			140	21.10
			140	21.10
18/12/2025	16:00:45.472	1 310		21.23
			1 310	21.23
			1 310	21.23
18/12/2025	16:00:45.222	5 000		21.23
			5 000	21.23
			5 000	21.23
18/12/2025	16:00:37.459	5 000		21.23
			5 000	21.23
			5 000	21.23
18/12/2025	16:00:17.513	900		21.23
			900	21.23
			900	21.23
18/12/2025	15:59:07.953	100		21.21
			100	21.21
			100	21.21
18/12/2025	15:59:07.859	1 294		21.24
			1 294	21.24
			1 294	21.24
18/12/2025	15:59:07.692	5 000		21.24
			5 000	21.24
			5 000	21.24
18/12/2025	15:58:47.103	5 000		21.24
			5 000	21.24
			5 000	21.24
18/12/2025	15:58:32.211	150		21.23
			150	21.23
			150	21.23
18/12/2025	15:58:05.187	930		21.32
			930	21.32
			930	21.32
18/12/2025	15:57:36.377	472		21.27
			472	21.27
			472	21.27
18/12/2025	15:57:21.416	100		21.38
			100	21.38
			100	21.38
18/12/2025	15:57:17.798	2 000		21.37
			2 000	21.37
			2 000	21.37
18/12/2025	15:56:46.184	235		21.28
			235	21.28
			235	21.28
18/12/2025	15:55:08.350	1 035		21.24
			1 035	21.24
			1 035	21.24
18/12/2025	15:55:07.625	100		21.31
			100	21.31
			100	21.31
18/12/2025	15:55:00.383	400		21.29
			400	21.29
			400	21.29
18/12/2025	15:54:10.628	1 500		21.20
			1 500	21.20
			1 500	21.20
18/12/2025	15:53:55.696	132		21.13
			132	21.13
			132	21.13
18/12/2025	15:53:48.304	100		21.18
			100	21.18
			100	21.18
18/12/2025	15:53:26.384	472		21.23
			472	21.23
			472	21.23
18/12/2025	15:53:02.412	800		21.15
			800	21.15
			800	21.15
18/12/2025	15:52:57.598	500		21.11
			500	21.11
			500	21.11
18/12/2025	15:52:51.172	189		21.16
			189	21.16
			189	21.16
18/12/2025	15:52:12.763	50		21.11
			50	21.11
			50	21.11
18/12/2025	15:51:58.571	100		21.17
			100	21.17
			100	21.17
18/12/2025	15:51:17.201	135		21.17
			135	21.17
			135	21.17
18/12/2025	15:51:14.269	3 000		21.27
			3 000	21.27
			3 000	21.27
18/12/2025	15:50:43.495	120		21.33
			120	21.33
			120	21.33
18/12/2025	15:49:10.402	150		21.28
			150	21.28
			50	21.28
			100	21.28
18/12/2025	15:49:06.339	120		21.35
			120	21.35
			120	21.35
18/12/2025	15:48:05.296	200		21.37
			200	21.37
			200	21.37
18/12/2025	15:48:01.272	400		21.41
			400	21.41
			400	21.41
18/12/2025	15:46:19.869	200		21.50
			200	21.50
			200	21.50
18/12/2025	15:46:19.823	150		21.46
			150	21.46
			150	21.46
18/12/2025	15:46:05.599	100		21.54
			100	21.54
			100	21.54
18/12/2025	15:45:56.151	90		21.59
			90	21.59
			90	21.59
18/12/2025	15:45:28.824	115		21.64
			115	21.64
			115	21.64
18/12/2025	15:44:48.575	5		21.61
			5	21.61
			5	21.61
18/12/2025	15:44:30.792	150		21.72
			150	21.72
			150	21.72
18/12/2025	15:44:27.096	100		21.69
			100	21.69
			100	21.69
18/12/2025	15:43:29.397	50		21.66
			50	21.66
			50	21.66
18/12/2025	15:42:25.048	1 124		21.54
			926	21.54
			1 124	21.54
			198	21.54
18/12/2025	15:42:12.455	100		21.48
			100	21.48
			100	21.48
18/12/2025	15:42:07.393	4		21.50
			4	21.50
			4	21.50
18/12/2025	15:41:38.527	1 470		21.37
			1 470	21.37
			1 470	21.37
18/12/2025	15:41:37.826	233		21.36
			233	21.36
			233	21.36
18/12/2025	15:41:26.524	200		21.40
			200	21.40
			200	21.40
18/12/2025	15:40:55.754	233		21.51
			233	21.51
			233	21.51
18/12/2025	15:40:47.048	500		21.41
			500	21.41
			500	21.41
18/12/2025	15:38:41.912	6 000		21.45
			6 000	21.45
			6 000	21.45
18/12/2025	15:38:38.405	150		21.51
			150	21.51
			150	21.51
18/12/2025	15:38:38.352	1 550		21.51
			50	21.51
			1 500	21.51
			1 550	21.51
18/12/2025	15:38:26.692	360		21.62
			360	21.62
			360	21.62
18/12/2025	15:38:21.926	4		21.69
			4	21.69
			4	21.69
18/12/2025	15:37:54.440	2 500		21.80
			2 500	21.80
			2 500	21.80
18/12/2025	15:37:50.522	400		21.75
			400	21.75
			400	21.75
18/12/2025	15:37:30.432	5 480		21.76
			5 480	21.76
			5 480	21.76
18/12/2025	15:37:25.832	500		21.70
			500	21.70
			500	21.70
18/12/2025	15:37:24.076	50		21.70
			50	21.70
			50	21.70
18/12/2025	15:36:58.636	200		21.74
			200	21.74
			200	21.74
18/12/2025	15:36:56.417	500		21.73
			500	21.73
			500	21.73
18/12/2025	15:36:53.727	5 050		21.73
			5 050	21.73
			5 050	21.73
18/12/2025	15:36:53.630	181		21.73
			181	21.73
			181	21.73
18/12/2025	15:35:35.901	1		21.99
			1	21.99
			1	21.99
18/12/2025	15:35:31.740	90		21.94
			90	21.94
			90	21.94
18/12/2025	15:35:26.891	3 300		21.93
			3 300	21.93
			3 300	21.93
18/12/2025	15:35:26.105	1 065		21.90
			130	21.90
			735	21.90
			200	21.90
			1 065	21.90
18/12/2025	15:34:59.609	1 460		21.83
			1 460	21.83
			1 460	21.83
18/12/2025	15:34:53.117	234		21.80
			234	21.80
			234	21.80
18/12/2025	15:34:45.346	1 500		21.78
			1 500	21.78
			1 500	21.78
18/12/2025	15:34:26.176	500		21.83
			150	21.83
			350	21.83
			500	21.83
18/12/2025	15:34:18.697	1 100		21.70
			1 100	21.70
			500	21.70
			600	21.70
18/12/2025	15:34:01.537	94		21.59
			94	21.59
			94	21.59
18/12/2025	15:33:55.137	412		21.61
			25	21.61
			3	21.61
			200	21.61
			184	21.61
			412	21.61
18/12/2025	15:32:54.220	3		21.58
			3	21.58
			3	21.58
18/12/2025	15:32:11.376	15 729		21.43
			231	21.43
			10	21.43
			4 279	21.43
			9 348	21.43
			11 310	21.43
			140	21.43
			2 000	21.43
			140	21.43
			2 000	21.43
			2 000	21.43
18/12/2025	15:25:52.492	3 000		21.24
			3 000	21.24
			3 000	21.24
18/12/2025	15:25:04.684	1 010		21.27
			1 010	21.27
			10	21.27
			1 000	21.27
18/12/2025	15:23:57.817	3 000		21.26
			3 000	21.26
			3 000	21.26
18/12/2025	15:23:57.727	1 656		21.25
			1 656	21.25
			1 656	21.25
18/12/2025	15:23:55.112	3 633		21.25
			633	21.25
			3 633	21.25
			3 000	21.25
18/12/2025	15:23:26.876	3 000		21.28
			3 000	21.28
			3 000	21.28
18/12/2025	15:21:43.903	3 000		21.28
			3 000	21.28
			3 000	21.28
18/12/2025	15:21:13.046	1 954		21.28
			1 954	21.28
			1 954	21.28
18/12/2025	15:21:10.536	3 235		21.28
			3 000	21.28
			235	21.28
			3 235	21.28
18/12/2025	15:19:57.223	3 100		21.28
			3 100	21.28
			3 000	21.28
			100	21.28
18/12/2025	15:18:59.503	3 000		21.26
			3 000	21.26
			3 000	21.26
18/12/2025	15:17:35.183	1 000		21.20
			1 000	21.20
			1 000	21.20
18/12/2025	15:16:24.530	300		21.15
			300	21.15
			300	21.15
18/12/2025	15:15:39.193	100		21.28
			100	21.28
			100	21.28
18/12/2025	15:15:37.647	50		21.36
			50	21.36
			50	21.36
18/12/2025	15:14:35.784	10		21.38
			10	21.38
			10	21.38
18/12/2025	15:13:04.994	50		21.35
			50	21.35
			50	21.35
18/12/2025	15:12:05.016	250		21.38
			250	21.38
			250	21.38
18/12/2025	15:12:02.564	75		21.30
			75	21.30
			75	21.30
18/12/2025	15:11:13.171	272		21.30
			272	21.30
			272	21.30
18/12/2025	15:10:36.881	135		21.29
			135	21.29
			135	21.29
18/12/2025	15:07:51.282	30		21.29
			30	21.29
			25	21.29
			5	21.29
18/12/2025	15:06:23.508	936		21.22
			936	21.22
			936	21.22
18/12/2025	15:04:40.763	1 500		21.21
			1 500	21.21
			1 500	21.21
18/12/2025	15:04:37.213	150		21.21
			150	21.21
			150	21.21
18/12/2025	15:00:38.128	150		21.16
			150	21.16
			150	21.16
18/12/2025	15:00:10.349	8 374		21.16
			8 224	21.16
			8 374	21.16
			150	21.16
18/12/2025	14:59:53.926	3 000		21.13
			3 000	21.13
			3 000	21.13
18/12/2025	14:59:33.419	230		21.06
			230	21.06
			230	21.06
18/12/2025	14:58:39.245	200		21.05
			200	21.05
			200	21.05
18/12/2025	14:56:30.544	1 000		21.21
			1 000	21.21
			1 000	21.21
18/12/2025	14:53:07.722	90		21.15
			90	21.15
			90	21.15
18/12/2025	14:52:35.418	60		21.17
			60	21.17
			60	21.17
18/12/2025	14:52:18.489	25		21.18
			25	21.18
			25	21.18
18/12/2025	14:52:11.735	1 250		21.20
			1 250	21.20
			1 250	21.20
18/12/2025	14:49:20.808	800		21.29
			800	21.29
			800	21.29
18/12/2025	14:49:14.739	2 700		21.20
			2 700	21.20
			2 700	21.20
18/12/2025	14:48:22.328	110		21.29
			110	21.29
			110	21.29
18/12/2025	14:47:51.762	500		21.27
			500	21.27
			500	21.27
18/12/2025	14:46:45.954	50		21.29
			50	21.29
			50	21.29
18/12/2025	14:45:15.995	625		21.24
			625	21.24
			625	21.24
18/12/2025	14:44:25.296	1 000		21.25
			1 000	21.25
			1 000	21.25
18/12/2025	14:44:22.904	500		21.25
			500	21.25
			500	21.25
18/12/2025	14:44:08.907	500		21.26
			500	21.26
			500	21.26
18/12/2025	14:43:59.739	431		21.28
			431	21.28
			431	21.28
18/12/2025	14:43:46.999	5		21.28
			5	21.28
			5	21.28
18/12/2025	14:43:35.266	17		21.27
			17	21.27
			17	21.27
18/12/2025	14:43:32.923	488		21.28
			488	21.28
			488	21.28
18/12/2025	14:43:22.167	3 000		21.28
			3 000	21.28
			3 000	21.28
18/12/2025	14:42:28.555	7		21.27
			7	21.27
			7	21.27
18/12/2025	14:41:26.370	4		21.27
			4	21.27
			4	21.27
18/12/2025	14:41:18.785	470		21.21
			470	21.21
			470	21.21
18/12/2025	14:41:03.526	470		21.22
			470	21.22
			470	21.22
18/12/2025	14:40:43.979	188		21.27
			188	21.27
			188	21.27
18/12/2025	14:40:12.023	1 611		21.16
			1 611	21.16
			1 611	21.16
18/12/2025	14:39:52.873	94		21.25
			94	21.25
			94	21.25
18/12/2025	14:38:02.923	600		21.13
			600	21.13
			600	21.13
18/12/2025	14:36:45.708	2 000		21.07
			2 000	21.07
			2 000	21.07
18/12/2025	14:36:11.021	50		21.03
			50	21.03
			50	21.03
18/12/2025	14:35:28.064	20		21.13
			20	21.13
			20	21.13
18/12/2025	14:32:45.161	170		20.97
			170	20.97
			170	20.97
18/12/2025	14:32:20.125	130		21.07
			130	21.07
			130	21.07
18/12/2025	14:30:48.461	160		21.06
			160	21.06
			160	21.06
18/12/2025	14:30:37.811	480		21.13
			480	21.13
			480	21.13
18/12/2025	14:30:37.751	1 050		21.13
			1 050	21.13
			1 050	21.13
18/12/2025	14:30:37.659	75		21.00
			50	21.00
			75	21.00
			25	21.00
18/12/2025	14:30:19.423	150		20.87
			150	20.87
			150	20.87
18/12/2025	14:30:01.355	2 000		20.95
			2 000	20.95
			2 000	20.95
18/12/2025	14:30:01.254	500		20.94
			500	20.94
			500	20.94
18/12/2025	14:23:53.629	95		20.84
			95	20.84
			95	20.84
18/12/2025	14:16:27.622	50		20.86
			50	20.86
			50	20.86
18/12/2025	14:14:26.593	1 000		20.89
			1 000	20.89
			1 000	20.89
18/12/2025	14:11:11.966	12		20.90
			12	20.90
			12	20.90
18/12/2025	14:08:07.252	30		20.78
			30	20.78
			30	20.78
18/12/2025	14:02:19.125	300		20.82
			300	20.82
			300	20.82
18/12/2025	14:00:41.212	50		20.82
			50	20.82
			50	20.82
18/12/2025	13:59:02.154	2 000		20.81
			1 950	20.81
			2 000	20.81
			50	20.81
18/12/2025	13:56:27.604	100		20.84
			100	20.84
			100	20.84
18/12/2025	13:48:14.600	250		20.78
			250	20.78
			250	20.78
18/12/2025	13:37:01.650	50		20.91
			50	20.91
			50	20.91
18/12/2025	13:36:18.054	727		20.91
			727	20.91
			727	20.91
18/12/2025	13:30:37.166	478		20.88
			478	20.88
			478	20.88
18/12/2025	13:29:15.734	150		20.87
			150	20.87
			150	20.87
18/12/2025	13:28:41.427	133		20.78
			133	20.78
			133	20.78
18/12/2025	13:24:41.345	15		20.87
			15	20.87
			15	20.87
18/12/2025	13:21:52.503	20		20.88
			20	20.88
			20	20.88
18/12/2025	13:15:23.659	10		20.84
			10	20.84
			10	20.84
18/12/2025	13:12:15.457	500		20.88
			500	20.88
			500	20.88
18/12/2025	13:11:11.578	9		20.88
			9	20.88
			9	20.88
18/12/2025	13:08:29.611	250		20.74
			40	20.74
			250	20.74
			210	20.74
18/12/2025	13:06:16.106	100		20.88
			100	20.88
			100	20.88
18/12/2025	13:04:03.198	50		20.84
			50	20.84
			50	20.84
18/12/2025	13:03:00.042	11		20.88
			11	20.88
			11	20.88
18/12/2025	12:58:13.084	50		20.84
			50	20.84
			50	20.84
18/12/2025	12:56:50.849	20		20.72
			20	20.72
			20	20.72
18/12/2025	12:56:13.868	6		20.88
			6	20.88
			6	20.88
18/12/2025	12:54:22.025	50		20.87
			50	20.87
			50	20.87
18/12/2025	12:53:20.903	95		20.87
			95	20.87
			95	20.87
18/12/2025	12:50:54.884	11		20.88
			11	20.88
			11	20.88
18/12/2025	12:43:37.145	150		20.70
			150	20.70
			150	20.70
18/12/2025	12:41:46.935	2		20.87
			2	20.87
			2	20.87
18/12/2025	12:41:18.424	100		20.70
			40	20.70
			60	20.70
			100	20.70
18/12/2025	12:39:55.474	50		20.80
			50	20.80
			50	20.80
18/12/2025	12:38:54.108	250		20.86
			250	20.86
			250	20.86
18/12/2025	12:34:23.887	250		20.73
			250	20.73
			250	20.73
18/12/2025	12:33:02.881	500		20.86
			500	20.86
			500	20.86
18/12/2025	12:27:51.031	20		20.79
			20	20.79
			20	20.79
18/12/2025	12:25:53.989	240		20.79
			240	20.79
			240	20.79
18/12/2025	12:23:53.139	240		20.79
			240	20.79
			240	20.79
18/12/2025	12:23:04.140	23		20.86
			23	20.86
			23	20.86
18/12/2025	12:18:18.108	105		20.79
			105	20.79
			105	20.79
18/12/2025	12:18:16.343	25		20.79
			25	20.79
			25	20.79
18/12/2025	12:17:52.846	50		20.79
			50	20.79
			50	20.79
18/12/2025	12:14:43.454	96		20.79
			96	20.79
			96	20.79
18/12/2025	12:11:11.400	20		20.79
			20	20.79
			20	20.79
18/12/2025	12:07:35.480	86		20.79
			86	20.79
			86	20.79
18/12/2025	12:06:07.533	100		20.80
			100	20.80
			100	20.80
18/12/2025	12:05:28.224	240		20.83
			240	20.83
			240	20.83
18/12/2025	11:59:37.984	205		20.89
			205	20.89
			205	20.89
18/12/2025	11:58:15.498	800		20.89
			800	20.89
			800	20.89
18/12/2025	11:51:49.538	800		20.80
			800	20.80
			800	20.80
18/12/2025	11:49:42.580	48		20.83
			48	20.83
			48	20.83
18/12/2025	11:47:44.770	80		20.83
			80	20.83
			80	20.83
18/12/2025	11:46:09.490	1		20.83
			1	20.83
			1	20.83
18/12/2025	11:44:41.288	500		20.83
			500	20.83
			500	20.83
18/12/2025	11:43:42.354	100		20.82
			100	20.82
			100	20.82
18/12/2025	11:37:44.412	30		20.84
			30	20.84
			30	20.84
18/12/2025	11:36:14.367	250		20.84
			250	20.84
			250	20.84
18/12/2025	11:32:25.539	11		20.75
			11	20.75
			11	20.75
18/12/2025	11:29:51.416	2		20.75
			2	20.75
			2	20.75
18/12/2025	11:29:46.615	19		20.75
			19	20.75
			19	20.75
18/12/2025	11:26:50.554	250		20.76
			250	20.76
			178	20.76
			42	20.76
			30	20.76
18/12/2025	11:26:11.505	150		20.89
			150	20.89
			150	20.89
18/12/2025	11:21:26.000	96		20.89
			96	20.89
			96	20.89
18/12/2025	11:16:47.581	50		20.75
			20	20.75
			30	20.75
			50	20.75
18/12/2025	11:14:04.577	200		20.93
			200	20.93
			200	20.93
18/12/2025	11:12:14.655	20		20.93
			20	20.93
			20	20.93
18/12/2025	11:11:03.797	8		20.93
			8	20.93
			8	20.93
18/12/2025	11:09:41.548	500		20.90
			500	20.90
			500	20.90
18/12/2025	11:09:24.372	143		20.89
			143	20.89
			143	20.89
18/12/2025	11:08:26.050	100		20.89
			100	20.89
			100	20.89
18/12/2025	11:07:54.894	100		20.89
			100	20.89
			100	20.89
18/12/2025	11:07:18.101	50		20.89
			50	20.89
			50	20.89
18/12/2025	11:06:28.325	50		20.89
			50	20.89
			50	20.89
18/12/2025	11:04:50.660	18		20.89
			18	20.89
			18	20.89
18/12/2025	11:04:35.850	7		20.78
			7	20.78
			7	20.78
18/12/2025	11:04:02.114	1 091		20.85
			1 091	20.85
			1 091	20.85
18/12/2025	11:01:18.553	2		20.89
			2	20.89
			2	20.89
18/12/2025	11:01:15.698	144		20.89
			144	20.89
			144	20.89
18/12/2025	10:58:01.549	100		20.78
			100	20.78
			100	20.78
18/12/2025	10:56:37.179	150		20.89
			150	20.89
			150	20.89
18/12/2025	10:53:00.408	3 100		20.80
			3 100	20.80
			3 100	20.80
18/12/2025	10:52:47.889	3 000		20.87
			3 000	20.87
			3 000	20.87
18/12/2025	10:52:36.094	3 000		20.87
			2 900	20.87
			100	20.87
			3 000	20.87
18/12/2025	10:52:24.824	3 000		20.87
			3 000	20.87
			3 000	20.87
18/12/2025	10:51:30.676	3 000		20.88
			3 000	20.88
			3 000	20.88
18/12/2025	10:51:24.848	200		20.88
			200	20.88
			200	20.88
18/12/2025	10:51:00.475	131		20.88
			131	20.88
			131	20.88
18/12/2025	10:47:48.776	20		20.88
			20	20.88
			20	20.88
18/12/2025	10:47:35.057	12		20.87
			12	20.87
			12	20.87
18/12/2025	10:43:07.039	500		20.76
			500	20.76
			500	20.76
18/12/2025	10:43:06.644	20		20.89
			20	20.89
			20	20.89
18/12/2025	10:43:02.642	1 500		20.89
			1 500	20.89
			1 500	20.89
18/12/2025	10:41:46.015	267		20.89
			267	20.89
			267	20.89
18/12/2025	10:35:40.001	180		20.89
			180	20.89
			180	20.89
18/12/2025	10:33:12.012	10		20.89
			10	20.89
			10	20.89
18/12/2025	10:30:57.303	50		20.89
			50	20.89
			50	20.89
18/12/2025	10:30:19.545	760		20.76
			760	20.76
			760	20.76
18/12/2025	10:26:54.285	240		20.89
			240	20.89
			240	20.89
18/12/2025	10:26:46.999	500		20.76
			500	20.76
			500	20.76
18/12/2025	10:26:43.664	500		20.76
			500	20.76
			500	20.76
18/12/2025	10:26:38.130	253		20.89
			253	20.89
			253	20.89
18/12/2025	10:22:27.180	25		20.89
			25	20.89
			25	20.89
18/12/2025	10:21:09.955	25		20.89
			25	20.89
			25	20.89
18/12/2025	10:21:02.319	277		20.89
			277	20.89
			277	20.89
18/12/2025	10:20:30.361	1 030		20.80
			1 030	20.80
			30	20.80
			1 000	20.80
18/12/2025	10:20:14.485	1 030		20.81
			1 030	20.81
			1 030	20.81
18/12/2025	10:18:41.260	1 030		20.81
			1 030	20.81
			1 030	20.81
18/12/2025	10:18:08.714	1 030		20.81
			1 030	20.81
			1 030	20.81
18/12/2025	10:17:18.560	50		20.89
			50	20.89
			50	20.89
18/12/2025	10:16:10.309	30		20.81
			30	20.81
			30	20.81
18/12/2025	10:14:43.366	7		20.89
			7	20.89
			7	20.89
18/12/2025	10:14:21.642	150		20.81
			150	20.81
			150	20.81
18/12/2025	10:13:15.293	100		20.81
			100	20.81
			100	20.81
18/12/2025	10:12:59.447	50		20.91
			50	20.91
			50	20.91
18/12/2025	10:10:05.513	550		20.87
			550	20.87
			550	20.87
18/12/2025	10:09:44.451	500		20.87
			500	20.87
			500	20.87
18/12/2025	10:09:11.822	10		20.88
			10	20.88
			10	20.88
18/12/2025	10:08:00.470	239		20.89
			239	20.89
			239	20.89
18/12/2025	10:04:36.087	500		20.85
			500	20.85
			500	20.85

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

Rheinmetall AG

Bid: 1 542.00
Ask: 1 542.50
Volume: 27 088
+0.23%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 16:37:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice