Tradegate Exchange

D-Wave Quantum Inc.

2660

2190

20.33

Date	Time	Volume	Order Volume	Price
18/09/2025	21:59:19.460	100		20.33
			100	20.33
			100	20.33
18/09/2025	21:59:13.185	100		20.20
			100	20.20
			100	20.20
18/09/2025	21:59:09.218	488		20.20
			488	20.20
			433	20.20
			35	20.20
			20	20.20
18/09/2025	21:59:07.451	500		20.20
			30	20.20
			30	20.20
			500	20.20
			230	20.20
			210	20.20
18/09/2025	21:59:00.462	13 749		20.20
			13 749	20.20
			500	20.20
			13 249	20.20
18/09/2025	21:58:55.841	500		20.26
			500	20.26
			500	20.26
18/09/2025	21:58:47.427	15		20.32
			15	20.32
			15	20.32
18/09/2025	21:58:00.401	100		20.33
			100	20.33
			100	20.33
18/09/2025	21:57:50.539	100		20.33
			100	20.33
			100	20.33
18/09/2025	21:57:17.952	1 000		20.32
			1 000	20.32
			100	20.32
			900	20.32
18/09/2025	21:57:12.782	200		20.40
			200	20.40
			200	20.40
18/09/2025	21:56:14.074	60		20.42
			60	20.42
			60	20.42
18/09/2025	21:55:42.846	506		20.40
			506	20.40
			506	20.40
18/09/2025	21:55:08.606	250		20.39
			250	20.39
			250	20.39
18/09/2025	21:54:57.362	60		20.35
			60	20.35
			60	20.35
18/09/2025	21:54:18.977	20		20.35
			20	20.35
			20	20.35
18/09/2025	21:53:46.653	100		20.31
			100	20.31
			100	20.31
18/09/2025	21:53:31.891	100		20.35
			100	20.35
			100	20.35
18/09/2025	21:53:11.844	1 000		20.33
			1 000	20.33
			1 000	20.33
18/09/2025	21:52:58.397	250		20.34
			250	20.34
			250	20.34
18/09/2025	21:52:48.240	40		20.30
			40	20.30
			40	20.30
18/09/2025	21:52:36.353	40		20.31
			40	20.31
			40	20.31
18/09/2025	21:51:41.515	900		20.39
			500	20.39
			900	20.39
			400	20.39
18/09/2025	21:50:42.603	34		20.33
			34	20.33
			34	20.33
18/09/2025	21:50:29.247	2		20.29
			2	20.29
			2	20.29
18/09/2025	21:49:52.233	100		20.30
			100	20.30
			100	20.30
18/09/2025	21:49:34.795	100		20.25
			100	20.25
			100	20.25
18/09/2025	21:48:48.954	22		20.29
			22	20.29
			22	20.29
18/09/2025	21:48:21.368	300		20.26
			300	20.26
			300	20.26
18/09/2025	21:47:15.710	200		20.28
			200	20.28
			200	20.28
18/09/2025	21:47:10.713	90		20.24
			90	20.24
			90	20.24
18/09/2025	21:47:07.404	125		20.24
			125	20.24
			125	20.24
18/09/2025	21:46:57.086	149		20.25
			149	20.25
			149	20.25
18/09/2025	21:46:51.268	504		20.25
			504	20.25
			504	20.25
18/09/2025	21:46:31.858	175		20.25
			175	20.25
			175	20.25
18/09/2025	21:46:31.410	3 000		20.25
			3 000	20.25
			3 000	20.25
18/09/2025	21:46:31.380	57		20.25
			57	20.25
			57	20.25
18/09/2025	21:46:25.069	35		20.28
			35	20.28
			35	20.28
18/09/2025	21:46:04.067	400		20.28
			400	20.28
			400	20.28
18/09/2025	21:45:34.010	25		20.30
			25	20.30
			25	20.30
18/09/2025	21:45:25.289	10 500		20.30
			1 000	20.30
			9 500	20.30
			10 500	20.30
18/09/2025	21:45:19.664	12 500		20.30
			12 500	20.30
			12 500	20.30
18/09/2025	21:45:17.044	120		20.32
			100	20.32
			120	20.32
			20	20.32
18/09/2025	21:45:17.001	35		20.30
			35	20.30
			35	20.30
18/09/2025	21:45:08.881	150		20.35
			150	20.35
			150	20.35
18/09/2025	21:45:08.817	2 600		20.35
			2 600	20.35
			250	20.35
			2 350	20.35
18/09/2025	21:45:08.805	500		20.40
			500	20.40
			500	20.40
18/09/2025	21:44:59.619	12 500		20.42
			12 500	20.42
			12 500	20.42
18/09/2025	21:44:39.182	50		20.44
			50	20.44
			50	20.44
18/09/2025	21:44:16.858	100		20.47
			100	20.47
			100	20.47
18/09/2025	21:43:32.520	100		20.42
			100	20.42
			100	20.42
18/09/2025	21:43:13.620	243		20.49
			243	20.49
			243	20.49
18/09/2025	21:43:06.596	21		20.48
			21	20.48
			21	20.48
18/09/2025	21:42:50.283	48		20.46
			48	20.46
			48	20.46
18/09/2025	21:42:50.188	124		20.45
			124	20.45
			124	20.45
18/09/2025	21:42:24.299	575		20.46
			575	20.46
			575	20.46
18/09/2025	21:41:49.881	3		20.48
			3	20.48
			3	20.48
18/09/2025	21:41:30.749	200		20.45
			200	20.45
			200	20.45
18/09/2025	21:41:20.218	981		20.45
			981	20.45
			981	20.45
18/09/2025	21:40:53.788	400		20.45
			400	20.45
			400	20.45
18/09/2025	21:40:47.850	1 000		20.50
			1 000	20.50
			1 000	20.50
18/09/2025	21:40:20.534	100		20.47
			100	20.47
			100	20.47
18/09/2025	21:39:05.293	200		20.45
			200	20.45
			200	20.45
18/09/2025	21:39:05.207	1 000		20.50
			1 000	20.50
			1 000	20.50
18/09/2025	21:38:29.699	40		20.54
			40	20.54
			40	20.54
18/09/2025	21:38:24.100	55		20.51
			55	20.51
			55	20.51
18/09/2025	21:38:16.792	200		20.54
			200	20.54
			200	20.54
18/09/2025	21:37:06.648	45		20.61
			45	20.61
			45	20.61
18/09/2025	21:36:15.700	60		20.56
			60	20.56
			60	20.56
18/09/2025	21:35:36.482	100		20.59
			100	20.59
			100	20.59
18/09/2025	21:35:01.851	200		20.59
			200	20.59
			200	20.59
18/09/2025	21:34:40.567	150		20.61
			150	20.61
			150	20.61
18/09/2025	21:34:03.647	2 000		20.54
			2 000	20.54
			2 000	20.54
18/09/2025	21:33:42.958	1 000		20.60
			1 000	20.60
			1 000	20.60
18/09/2025	21:33:18.037	800		20.70
			70	20.70
			730	20.70
			800	20.70
18/09/2025	21:32:43.956	100		20.74
			100	20.74
			100	20.74
18/09/2025	21:31:32.105	1 000		20.70
			1 000	20.70
			1 000	20.70
18/09/2025	21:31:03.897	12 000		20.70
			12 000	20.70
			12 000	20.70
18/09/2025	21:29:58.171	3 000		20.76
			3 000	20.76
			3 000	20.76
18/09/2025	21:29:41.044	70		20.70
			70	20.70
			70	20.70
18/09/2025	21:28:24.025	12 467		20.70
			12 467	20.70
			12 467	20.70
18/09/2025	21:28:08.767	1 814		20.67
			1 814	20.67
			1 814	20.67
18/09/2025	21:28:03.133	483		20.69
			483	20.69
			483	20.69
18/09/2025	21:26:53.258	200		20.66
			200	20.66
			200	20.66
18/09/2025	21:26:15.661	50		20.65
			50	20.65
			50	20.65
18/09/2025	21:25:43.104	474		20.69
			474	20.69
			474	20.69
18/09/2025	21:25:33.986	2		20.69
			2	20.69
			2	20.69
18/09/2025	21:23:24.632	641		20.68
			641	20.68
			641	20.68
18/09/2025	21:23:16.351	33		20.70
			33	20.70
			33	20.70
18/09/2025	21:22:51.495	25		20.67
			25	20.67
			25	20.67
18/09/2025	21:22:28.442	12 500		20.70
			12 500	20.70
			12 500	20.70
18/09/2025	21:21:50.554	500		20.70
			500	20.70
			500	20.70
18/09/2025	21:21:40.134	72		20.68
			48	20.68
			24	20.68
			72	20.68
18/09/2025	21:21:28.686	500		20.61
			500	20.61
			500	20.61
18/09/2025	21:21:06.484	50		20.64
			50	20.64
			50	20.64
18/09/2025	21:21:01.249	120		20.69
			120	20.69
			120	20.69
18/09/2025	21:20:27.585	240		20.71
			240	20.71
			240	20.71
18/09/2025	21:19:14.105	50		20.80
			50	20.80
			50	20.80
18/09/2025	21:18:01.376	1 000		20.82
			1 000	20.82
			1 000	20.82
18/09/2025	21:17:45.665	80		20.85
			80	20.85
			80	20.85
18/09/2025	21:17:45.599	250		20.85
			250	20.85
			250	20.85
18/09/2025	21:16:14.366	25		20.62
			25	20.62
			25	20.62
18/09/2025	21:16:05.861	100		20.62
			100	20.62
			100	20.62
18/09/2025	21:14:29.548	76		20.62
			76	20.62
			76	20.62
18/09/2025	21:14:26.078	9		20.67
			9	20.67
			9	20.67
18/09/2025	21:14:07.234	135		20.62
			135	20.62
			135	20.62
18/09/2025	21:12:47.766	120		20.56
			120	20.56
			120	20.56
18/09/2025	21:12:34.837	30		20.55
			30	20.55
			30	20.55
18/09/2025	21:12:17.036	1 000		20.55
			1 000	20.55
			1 000	20.55
18/09/2025	21:11:39.632	4		20.65
			4	20.65
			4	20.65
18/09/2025	21:11:33.957	420		20.64
			420	20.64
			420	20.64
18/09/2025	21:10:40.787	893		20.69
			100	20.69
			793	20.69
			893	20.69
18/09/2025	21:10:34.498	220		20.63
			220	20.63
			220	20.63
18/09/2025	21:10:13.562	50		20.69
			50	20.69
			50	20.69
18/09/2025	21:09:42.201	500		20.67
			500	20.67
			500	20.67
18/09/2025	21:09:38.992	750		20.65
			750	20.65
			750	20.65
18/09/2025	21:09:29.963	100		20.67
			100	20.67
			100	20.67
18/09/2025	21:09:29.902	685		20.67
			685	20.67
			685	20.67
18/09/2025	21:09:22.241	10		20.60
			10	20.60
			10	20.60
18/09/2025	21:09:15.820	440		20.58
			440	20.58
			440	20.58
18/09/2025	21:08:46.862	500		20.61
			500	20.61
			500	20.61
18/09/2025	21:08:34.310	1 340		20.62
			1 340	20.62
			1 340	20.62
18/09/2025	21:08:04.257	115		20.58
			115	20.58
			115	20.58
18/09/2025	21:07:45.776	100		20.55
			100	20.55
			100	20.55
18/09/2025	21:06:45.180	49		20.57
			49	20.57
			49	20.57
18/09/2025	21:06:10.221	500		20.51
			500	20.51
			500	20.51
18/09/2025	21:05:47.716	23		20.42
			23	20.42
			23	20.42
18/09/2025	21:05:34.091	1 000		20.50
			1 000	20.50
			1 000	20.50
18/09/2025	21:05:13.031	100		20.41
			100	20.41
			100	20.41
18/09/2025	21:05:08.565	579		20.39
			579	20.39
			579	20.39
18/09/2025	21:04:37.323	2 501		20.40
			2 501	20.40
			2 501	20.40
18/09/2025	21:04:29.254	372		20.45
			372	20.45
			372	20.45
18/09/2025	21:04:23.117	125		20.41
			125	20.41
			125	20.41
18/09/2025	21:04:19.491	78		20.43
			78	20.43
			78	20.43
18/09/2025	21:03:59.048	255		20.41
			255	20.41
			255	20.41
18/09/2025	21:03:55.419	143		20.41
			143	20.41
			143	20.41
18/09/2025	21:03:45.715	750		20.49
			750	20.49
			750	20.49
18/09/2025	21:03:17.160	100		20.51
			100	20.51
			100	20.51
18/09/2025	21:02:46.824	2 048		20.47
			2 048	20.47
			2 048	20.47
18/09/2025	21:02:34.439	238		20.38
			238	20.38
			238	20.38
18/09/2025	21:02:34.304	575		20.38
			175	20.38
			495	20.38
			400	20.38
			80	20.38
18/09/2025	21:02:25.494	325		20.47
			175	20.47
			100	20.47
			325	20.47
			50	20.47
18/09/2025	21:02:25.452	300		20.47
			300	20.47
			300	20.47
18/09/2025	21:02:18.237	1 000		20.60
			50	20.60
			950	20.60
			1 000	20.60
18/09/2025	21:02:12.117	300		20.66
			300	20.66
			300	20.66
18/09/2025	21:02:00.787	710		20.62
			710	20.62
			710	20.62
18/09/2025	21:01:54.161	30		20.67
			30	20.67
			30	20.67
18/09/2025	21:01:37.645	15		20.68
			15	20.68
			15	20.68
18/09/2025	21:00:35.478	300		20.71
			300	20.71
			300	20.71
18/09/2025	21:00:33.236	50		20.79
			50	20.79
			50	20.79
18/09/2025	20:59:24.533	48		20.79
			48	20.79
			48	20.79
18/09/2025	20:59:01.495	499		20.77
			499	20.77
			499	20.77
18/09/2025	20:58:44.761	6		20.81
			6	20.81
			6	20.81
18/09/2025	20:58:39.594	3 600		20.84
			3 600	20.84
			3 600	20.84
18/09/2025	20:57:55.284	115		20.85
			115	20.85
			115	20.85
18/09/2025	20:56:51.940	15		20.86
			15	20.86
			15	20.86
18/09/2025	20:56:47.285	600		20.81
			600	20.81
			600	20.81
18/09/2025	20:56:11.734	15		20.73
			15	20.73
			15	20.73
18/09/2025	20:55:32.285	15		20.76
			15	20.76
			15	20.76
18/09/2025	20:55:30.152	330		20.77
			330	20.77
			330	20.77
18/09/2025	20:54:28.981	30		20.72
			30	20.72
			30	20.72
18/09/2025	20:54:22.952	47		20.67
			47	20.67
			47	20.67
18/09/2025	20:54:11.842	141		20.69
			141	20.69
			141	20.69
18/09/2025	20:54:09.470	600		20.69
			600	20.69
			600	20.69
18/09/2025	20:53:17.304	236		20.75
			236	20.75
			236	20.75
18/09/2025	20:52:59.075	50		20.79
			50	20.79
			50	20.79
18/09/2025	20:52:42.817	152		20.78
			152	20.78
			152	20.78
18/09/2025	20:52:15.399	50		20.77
			50	20.77
			50	20.77
18/09/2025	20:51:52.523	1		20.82
			1	20.82
			1	20.82
18/09/2025	20:51:32.182	1		20.78
			1	20.78
			1	20.78
18/09/2025	20:51:10.836	1		20.81
			1	20.81
			1	20.81
18/09/2025	20:50:59.576	50		20.76
			50	20.76
			50	20.76
18/09/2025	20:50:41.955	3		20.82
			3	20.82
			3	20.82
18/09/2025	20:50:33.665	1 999		20.73
			1 999	20.73
			1 999	20.73
18/09/2025	20:49:36.151	53		20.60
			53	20.60
			53	20.60
18/09/2025	20:49:30.349	250		20.66
			250	20.66
			250	20.66
18/09/2025	20:49:19.770	906		20.65
			906	20.65
			306	20.65
			600	20.65
18/09/2025	20:49:19.716	50		20.65
			50	20.65
			50	20.65
18/09/2025	20:49:18.897	6		20.72
			6	20.72
			6	20.72
18/09/2025	20:49:10.601	8		20.76
			8	20.76
			8	20.76
18/09/2025	20:49:04.497	4 800		20.72
			4 800	20.72
			4 800	20.72
18/09/2025	20:49:04.467	500		20.72
			500	20.72
			500	20.72
18/09/2025	20:48:57.379	100		20.78
			100	20.78
			100	20.78
18/09/2025	20:48:57.345	100		20.78
			100	20.78
			100	20.78
18/09/2025	20:48:06.707	125		20.94
			125	20.94
			125	20.94
18/09/2025	20:48:00.815	250		20.99
			250	20.99
			250	20.99
18/09/2025	20:47:53.147	50		20.94
			50	20.94
			50	20.94
18/09/2025	20:46:58.644	10		20.96
			10	20.96
			10	20.96
18/09/2025	20:46:26.659	50		20.95
			50	20.95
			50	20.95
18/09/2025	20:46:21.558	20		21.00
			20	21.00
			20	21.00
18/09/2025	20:46:11.384	55		21.01
			55	21.01
			55	21.01
18/09/2025	20:45:52.025	100		21.03
			60	21.03
			100	21.03
			40	21.03
18/09/2025	20:44:52.365	222		20.84
			222	20.84
			222	20.84
18/09/2025	20:44:37.749	790		20.90
			790	20.90
			790	20.90
18/09/2025	20:43:57.324	22		20.81
			22	20.81
			22	20.81
18/09/2025	20:43:25.510	100		20.85
			100	20.85
			100	20.85
18/09/2025	20:43:02.693	15		20.85
			15	20.85
			15	20.85
18/09/2025	20:42:37.021	25		20.89
			25	20.89
			25	20.89
18/09/2025	20:42:14.815	50		20.89
			50	20.89
			50	20.89
18/09/2025	20:42:01.840	188		20.93
			188	20.93
			188	20.93
18/09/2025	20:41:52.327	100		20.95
			100	20.95
			100	20.95
18/09/2025	20:41:03.135	40		20.97
			40	20.97
			40	20.97
18/09/2025	20:40:51.030	200		20.92
			200	20.92
			200	20.92
18/09/2025	20:40:18.346	50		20.99
			50	20.99
			50	20.99
18/09/2025	20:40:04.869	432		21.00
			432	21.00
			432	21.00
18/09/2025	20:39:31.450	506		21.03
			506	21.03
			506	21.03
18/09/2025	20:39:17.860	100		21.04
			100	21.04
			100	21.04
18/09/2025	20:39:16.692	250		21.05
			250	21.05
			250	21.05
18/09/2025	20:39:11.323	80		21.07
			80	21.07
			80	21.07
18/09/2025	20:38:33.778	236		21.08
			236	21.08
			186	21.08
			50	21.08
18/09/2025	20:38:11.353	10		21.06
			10	21.06
			10	21.06
18/09/2025	20:37:57.553	1 430		21.01
			1 430	21.01
			1 430	21.01
18/09/2025	20:37:25.563	3 754		21.00
			100	21.00
			3 754	21.00
			60	21.00
			750	21.00
			50	21.00
			50	21.00
			1 000	21.00
			510	21.00
			330	21.00
			190	21.00
			400	21.00
			214	21.00
			100	21.00
18/09/2025	20:37:11.946	30		20.99
			30	20.99
			30	20.99
18/09/2025	20:36:47.182	95		21.02
			20	21.02
			45	21.02
			30	21.02
			95	21.02
18/09/2025	20:36:09.396	149		20.98
			149	20.98
			149	20.98
18/09/2025	20:35:54.609	33		20.95
			33	20.95
			33	20.95
18/09/2025	20:34:58.616	23		20.99
			23	20.99
			20	20.99
			3	20.99
18/09/2025	20:34:08.341	40		20.93
			40	20.93
			40	20.93
18/09/2025	20:34:07.722	20		20.98
			20	20.98
			20	20.98
18/09/2025	20:33:11.163	6		20.87
			6	20.87
			6	20.87
18/09/2025	20:32:16.482	3 800		20.88
			3 800	20.88
			3 800	20.88
18/09/2025	20:31:46.085	143		20.94
			143	20.94
			143	20.94
18/09/2025	20:31:27.803	981		20.91
			981	20.91
			981	20.91
18/09/2025	20:31:16.711	175		20.94
			175	20.94
			175	20.94
18/09/2025	20:31:15.250	60		20.95
			60	20.95
			60	20.95
18/09/2025	20:30:40.012	56		20.91
			56	20.91
			56	20.91
18/09/2025	20:29:46.522	10		20.96
			10	20.96
			10	20.96
18/09/2025	20:29:38.847	120		20.87
			120	20.87
			120	20.87
18/09/2025	20:29:26.550	50		20.93
			50	20.93
			50	20.93
18/09/2025	20:29:24.341	250		20.93
			250	20.93
			250	20.93
18/09/2025	20:29:09.608	126		20.93
			126	20.93
			126	20.93
18/09/2025	20:27:41.099	12		20.91
			12	20.91
			12	20.91
18/09/2025	20:27:36.066	50		20.91
			50	20.91
			50	20.91
18/09/2025	20:27:32.872	8		20.91
			8	20.91
			8	20.91
18/09/2025	20:26:54.174	5		20.92
			5	20.92
			5	20.92
18/09/2025	20:26:45.994	60		20.92
			60	20.92
			60	20.92
18/09/2025	20:25:16.702	50		20.94
			50	20.94
			50	20.94
18/09/2025	20:24:03.807	5		20.87
			5	20.87
			5	20.87
18/09/2025	20:23:06.270	20		20.90
			20	20.90
			20	20.90
18/09/2025	20:22:47.690	100		20.90
			100	20.90
			100	20.90
18/09/2025	20:22:33.336	100		20.91
			100	20.91
			100	20.91
18/09/2025	20:21:36.589	20		20.93
			20	20.93
			20	20.93
18/09/2025	20:21:12.385	100		20.85
			100	20.85
			100	20.85
18/09/2025	20:21:06.742	250		20.84
			250	20.84
			250	20.84
18/09/2025	20:20:56.653	1		20.87
			1	20.87
			1	20.87
18/09/2025	20:20:42.911	1		20.81
			1	20.81
			1	20.81
18/09/2025	20:20:33.637	100		20.78
			100	20.78
			100	20.78
18/09/2025	20:20:25.805	1 000		20.82
			1 000	20.82
			1 000	20.82
18/09/2025	20:19:48.040	10		20.81
			10	20.81
			10	20.81
18/09/2025	20:19:42.506	51		20.81
			51	20.81
			51	20.81
18/09/2025	20:19:42.279	10		20.82
			10	20.82
			10	20.82
18/09/2025	20:19:38.500	50		20.82
			50	20.82
			50	20.82
18/09/2025	20:19:35.991	500		20.82
			500	20.82
			500	20.82
18/09/2025	20:19:26.401	96		20.81
			96	20.81
			96	20.81
18/09/2025	20:18:57.382	1 000		20.80
			1 000	20.80
			100	20.80
			500	20.80
			400	20.80
18/09/2025	20:18:55.105	400		20.79
			400	20.79
			400	20.79
18/09/2025	20:18:22.218	50		20.83
			50	20.83
			50	20.83
18/09/2025	20:17:46.266	12		20.81
			12	20.81
			12	20.81
18/09/2025	20:16:01.009	100		20.79
			100	20.79
			100	20.79
18/09/2025	20:15:37.596	150		20.73
			150	20.73
			150	20.73
18/09/2025	20:14:35.766	150		20.75
			150	20.75
			150	20.75
18/09/2025	20:13:14.993	9		20.76
			9	20.76
			9	20.76
18/09/2025	20:12:21.934	399		20.69
			399	20.69
			399	20.69
18/09/2025	20:12:21.807	500		20.74
			500	20.74
			500	20.74
18/09/2025	20:12:14.530	20		20.73
			20	20.73
			20	20.73
18/09/2025	20:11:54.542	50		20.71
			50	20.71
			50	20.71
18/09/2025	20:11:22.292	48		20.75
			48	20.75
			48	20.75
18/09/2025	20:10:06.968	30		20.74
			30	20.74
			30	20.74
18/09/2025	20:09:53.147	5		20.74
			5	20.74
			5	20.74
18/09/2025	20:09:05.697	241		20.74
			241	20.74
			241	20.74
18/09/2025	20:08:32.872	40		20.70
			40	20.70
			40	20.70
18/09/2025	20:05:26.704	125		20.77
			125	20.77
			125	20.77
18/09/2025	20:04:46.906	200		20.70
			200	20.70
			200	20.70
18/09/2025	20:04:14.592	50		20.78
			50	20.78
			50	20.78
18/09/2025	20:04:10.414	20		20.78
			20	20.78
			20	20.78
18/09/2025	20:03:40.813	40		20.75
			40	20.75
			40	20.75
18/09/2025	20:03:25.006	25		20.69
			25	20.69
			25	20.69
18/09/2025	20:02:58.409	200		20.68
			200	20.68
			200	20.68
18/09/2025	20:02:24.873	30		20.70
			30	20.70
			30	20.70
18/09/2025	20:01:54.540	23		20.75
			23	20.75
			23	20.75
18/09/2025	20:01:53.299	125		20.70
			125	20.70
			125	20.70
18/09/2025	20:00:10.432	48		20.79
			48	20.79
			48	20.79
18/09/2025	19:59:35.883	48		20.81
			48	20.81
			48	20.81
18/09/2025	19:59:34.913	1 111		20.76
			1 111	20.76
			1 111	20.76
18/09/2025	19:59:28.327	10		20.75
			10	20.75
			10	20.75
18/09/2025	19:59:13.809	800		20.75
			800	20.75
			800	20.75
18/09/2025	19:59:09.048	250		20.78
			250	20.78
			250	20.78
18/09/2025	19:59:08.162	250		20.78
			250	20.78
			250	20.78
18/09/2025	19:59:05.079	500		20.78
			500	20.78
			500	20.78
18/09/2025	19:58:42.771	88		20.74
			88	20.74
			88	20.74
18/09/2025	19:58:31.628	99		20.73
			99	20.73
			99	20.73
18/09/2025	19:57:58.159	500		20.68
			500	20.68
			500	20.68
18/09/2025	19:57:39.702	98		20.76
			98	20.76
			98	20.76
18/09/2025	19:57:38.000	50		20.71
			50	20.71
			50	20.71
18/09/2025	19:57:32.942	200		20.71
			200	20.71
			200	20.71
18/09/2025	19:56:55.504	1 100		20.71
			1 100	20.71
			1 100	20.71
18/09/2025	19:55:48.284	493		20.74
			493	20.74
			493	20.74
18/09/2025	19:55:01.551	10		20.80
			10	20.80
			10	20.80
18/09/2025	19:54:58.844	20		20.80
			20	20.80
			20	20.80
18/09/2025	19:54:52.325	250		20.80
			250	20.80
			250	20.80
18/09/2025	19:54:49.622	400		20.75
			400	20.75
			400	20.75
18/09/2025	19:54:49.335	50		20.80
			50	20.80
			50	20.80
18/09/2025	19:54:44.494	400		20.80
			400	20.80
			190	20.80
			210	20.80
18/09/2025	19:54:35.944	100		20.79
			100	20.79
			100	20.79
18/09/2025	19:53:53.189	680		20.75
			680	20.75
			680	20.75
18/09/2025	19:53:11.506	500		20.69
			500	20.69
			500	20.69
18/09/2025	19:53:09.061	40		20.73
			40	20.73
			40	20.73
18/09/2025	19:53:08.965	150		20.73
			4	20.73
			146	20.73
			150	20.73
18/09/2025	19:51:57.956	100		20.63
			100	20.63
			100	20.63
18/09/2025	19:51:22.548	200		20.67
			200	20.67
			200	20.67
18/09/2025	19:51:13.129	19		20.68
			19	20.68
			19	20.68
18/09/2025	19:50:35.398	50		20.67
			50	20.67
			50	20.67
18/09/2025	19:50:34.177	155		20.67
			155	20.67
			155	20.67
18/09/2025	19:50:22.666	20		20.67
			20	20.67
			20	20.67
18/09/2025	19:49:56.085	15		20.61
			15	20.61
			15	20.61
18/09/2025	19:49:32.766	53		20.62
			53	20.62
			53	20.62
18/09/2025	19:49:07.305	400		20.60
			400	20.60
			400	20.60
18/09/2025	19:49:05.711	40		20.65
			40	20.65
			40	20.65
18/09/2025	19:49:01.407	100		20.59
			100	20.59
			100	20.59

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice