Tradegate Exchange

D-Wave Quantum Inc.

350

164

19.885

Date	Time	Volume	Order Volume	Price
19/09/2025	08:25:54.548	100		19.885
			100	19.885
			100	19.885
19/09/2025	08:24:58.080	35		19.885
			35	19.885
			35	19.885
19/09/2025	08:24:56.254	35		19.885
			35	19.885
			35	19.885
19/09/2025	08:24:37.019	50		19.885
			50	19.885
			50	19.885
19/09/2025	08:23:51.029	1 000		19.775
			1 000	19.775
			1 000	19.775
19/09/2025	08:23:47.275	150		19.775
			150	19.775
			150	19.775
19/09/2025	08:22:24.788	75		19.80
			75	19.80
			75	19.80
19/09/2025	08:21:52.238	18		19.835
			18	19.835
			18	19.835
19/09/2025	08:20:34.322	50		19.85
			50	19.85
			50	19.85
19/09/2025	08:20:22.727	2 050		19.85
			2 050	19.85
			2 050	19.85
19/09/2025	08:19:46.401	3 000		19.80
			3 000	19.80
			3 000	19.80
19/09/2025	08:19:32.078	154		19.61
			154	19.61
			154	19.61
19/09/2025	08:19:30.458	8 300		19.61
			7 375	19.61
			8 300	19.61
			100	19.61
			50	19.61
			175	19.61
			400	19.61
			200	19.61
19/09/2025	08:19:13.444	1 000		19.865
			1 000	19.865
			1 000	19.865
19/09/2025	08:18:38.508	33		19.975
			33	19.975
			33	19.975
19/09/2025	08:18:37.389	3		19.975
			3	19.975
			3	19.975
19/09/2025	08:18:19.246	50		19.975
			50	19.975
			50	19.975
19/09/2025	08:18:08.200	150		19.975
			100	19.975
			50	19.975
			150	19.975
19/09/2025	08:17:10.760	300		19.86
			300	19.86
			300	19.86
19/09/2025	08:16:59.908	360		19.95
			300	19.95
			360	19.95
			60	19.95
19/09/2025	08:16:58.554	1 000		19.945
			1 000	19.945
			1 000	19.945
19/09/2025	08:16:55.915	166		19.94
			166	19.94
			166	19.94
19/09/2025	08:16:51.741	600		19.94
			600	19.94
			600	19.94
19/09/2025	08:16:35.754	100		19.94
			50	19.94
			50	19.94
			100	19.94
19/09/2025	08:14:56.311	200		19.90
			200	19.90
			200	19.90
19/09/2025	08:14:51.740	2 507		19.94
			2 507	19.94
			2 507	19.94
19/09/2025	08:14:39.056	1 000		19.905
			1 000	19.905
			1 000	19.905
19/09/2025	08:14:38.138	200		19.905
			200	19.905
			200	19.905
19/09/2025	08:14:26.347	60		19.94
			60	19.94
			60	19.94
19/09/2025	08:14:09.098	10		19.94
			10	19.94
			10	19.94
19/09/2025	08:13:34.286	640		19.815
			640	19.815
			640	19.815
19/09/2025	08:12:58.796	500		19.90
			500	19.90
			500	19.90
19/09/2025	08:12:55.444	500		19.85
			500	19.85
			500	19.85
19/09/2025	08:12:06.004	50		19.94
			50	19.94
			50	19.94
19/09/2025	08:12:04.339	90		19.90
			90	19.90
			50	19.90
			40	19.90
19/09/2025	08:12:00.327	3 029		19.89
			3 029	19.89
			3 029	19.89
19/09/2025	08:11:57.622	1 000		19.89
			1 000	19.89
			1 000	19.89
19/09/2025	08:11:49.151	1 000		19.84
			1 000	19.84
			1 000	19.84
19/09/2025	08:11:46.268	700		19.85
			700	19.85
			700	19.85
19/09/2025	08:11:39.058	30 925		19.80
			30 925	19.80
			30 925	19.80
19/09/2025	08:11:22.738	50		19.79
			50	19.79
			50	19.79
19/09/2025	08:11:21.398	1 000		19.78
			1 000	19.78
			1 000	19.78
19/09/2025	08:11:05.316	1 000		19.775
			1 000	19.775
			1 000	19.775
19/09/2025	08:09:32.682	200		19.775
			200	19.775
			200	19.775
19/09/2025	08:08:23.225	500		19.775
			500	19.775
			500	19.775
19/09/2025	08:08:05.863	173		19.775
			173	19.775
			173	19.775
19/09/2025	08:08:05.434	100		19.775
			100	19.775
			100	19.775
19/09/2025	08:07:55.079	100		19.74
			100	19.74
			100	19.74
19/09/2025	08:07:45.874	57		19.72
			57	19.72
			57	19.72
19/09/2025	08:07:43.893	30		19.72
			30	19.72
			30	19.72
19/09/2025	08:07:26.122	20		19.72
			20	19.72
			20	19.72
19/09/2025	08:04:48.556	150		19.72
			150	19.72
			150	19.72
19/09/2025	08:04:32.702	3		19.775
			3	19.775
			3	19.775
19/09/2025	08:04:28.266	75		19.72
			75	19.72
			75	19.72
19/09/2025	08:02:52.016	1 000		19.775
			1 000	19.775
			1 000	19.775
19/09/2025	08:02:36.788	100		19.775
			100	19.775
			100	19.775
19/09/2025	08:02:00.913	10 000		19.75
			129	19.75
			9 871	19.75
			10 000	19.75
19/09/2025	08:01:54.589	3 000		19.755
			3 000	19.755
			3 000	19.755
19/09/2025	08:01:41.597	3 000		19.755
			3 000	19.755
			3 000	19.755
19/09/2025	08:01:39.827	3 000		19.755
			3 000	19.755
			3 000	19.755
19/09/2025	08:01:25.804	500		19.775
			500	19.775
			500	19.775
19/09/2025	08:01:19.226	4 000		19.75
			487	19.75
			4 000	19.75
			3 513	19.75
19/09/2025	08:00:39.432	3 000		19.745
			3 000	19.745
			3 000	19.745
19/09/2025	07:59:45.282	100		19.72
			100	19.72
			100	19.72
19/09/2025	07:59:42.595	100		19.715
			100	19.715
			100	19.715
19/09/2025	07:58:40.034	51		19.775
			51	19.775
			51	19.775
19/09/2025	07:58:30.870	1 350		19.775
			1 350	19.775
			1 350	19.775
19/09/2025	07:58:15.981	40		19.665
			40	19.665
			40	19.665
19/09/2025	07:57:30.123	61		19.665
			61	19.665
			61	19.665
19/09/2025	07:57:29.349	1 000		19.695
			1 000	19.695
			1 000	19.695
19/09/2025	07:56:53.720	200		19.70
			200	19.70
			200	19.70
19/09/2025	07:56:51.609	200		19.70
			200	19.70
			200	19.70
19/09/2025	07:56:47.484	1 000		19.705
			1 000	19.705
			1 000	19.705
19/09/2025	07:56:45.139	500		19.705
			500	19.705
			500	19.705
19/09/2025	07:56:11.428	100		19.625
			100	19.625
			100	19.625
19/09/2025	07:56:03.785	61		19.775
			61	19.775
			61	19.775
19/09/2025	07:55:52.177	100		19.70
			100	19.70
			100	19.70
19/09/2025	07:55:39.452	100		19.695
			100	19.695
			100	19.695
19/09/2025	07:54:01.330	100		19.65
			100	19.65
			100	19.65
19/09/2025	07:53:25.778	61		19.625
			11	19.625
			50	19.625
			61	19.625
19/09/2025	07:51:54.697	68		19.625
			68	19.625
			68	19.625
19/09/2025	07:51:19.408	21		19.625
			21	19.625
			21	19.625
19/09/2025	07:51:17.933	1 000		19.76
			1 000	19.76
			1 000	19.76
19/09/2025	07:51:15.987	500		19.75
			500	19.75
			500	19.75
19/09/2025	07:50:53.378	700		19.745
			700	19.745
			700	19.745
19/09/2025	07:50:38.337	320		19.745
			320	19.745
			320	19.745
19/09/2025	07:49:40.091	570		19.745
			570	19.745
			570	19.745
19/09/2025	07:48:40.660	100		19.75
			100	19.75
			100	19.75
19/09/2025	07:48:36.063	20		19.755
			20	19.755
			20	19.755
19/09/2025	07:48:20.574	190		19.615
			100	19.615
			50	19.615
			190	19.615
			40	19.615
19/09/2025	07:48:12.866	120		19.755
			120	19.755
			120	19.755
19/09/2025	07:47:27.883	50		19.755
			50	19.755
			50	19.755
19/09/2025	07:46:39.100	10		19.615
			10	19.615
			10	19.615
19/09/2025	07:46:32.337	3 000		19.655
			3 000	19.655
			3 000	19.655
19/09/2025	07:46:25.514	3 000		19.65
			3 000	19.65
			3 000	19.65
19/09/2025	07:46:16.830	150		19.65
			150	19.65
			150	19.65
19/09/2025	07:46:13.256	1 500		19.65
			1 500	19.65
			1 500	19.65
19/09/2025	07:46:12.078	1 000		19.65
			1 000	19.65
			1 000	19.65
19/09/2025	07:46:11.990	1 500		19.655
			1 500	19.655
			1 500	19.655
19/09/2025	07:46:09.821	1 000		19.655
			1 000	19.655
			1 000	19.655
19/09/2025	07:42:43.482	3 000		19.795
			3 000	19.795
			2 900	19.795
			100	19.795
19/09/2025	07:42:02.685	325		19.605
			325	19.605
			325	19.605
19/09/2025	07:41:46.381	100		19.70
			100	19.70
			100	19.70
19/09/2025	07:41:19.780	25		19.605
			25	19.605
			25	19.605
19/09/2025	07:40:58.068	500		19.70
			500	19.70
			500	19.70
19/09/2025	07:40:16.515	700		19.70
			700	19.70
			700	19.70
19/09/2025	07:40:11.732	90		19.70
			90	19.70
			90	19.70
19/09/2025	07:40:07.768	700		19.70
			700	19.70
			700	19.70
19/09/2025	07:39:31.488	3 000		19.65
			3 000	19.65
			3 000	19.65
19/09/2025	07:39:15.112	1 500		19.585
			1 500	19.585
			1 500	19.585
19/09/2025	07:39:06.602	3 000		19.70
			3 000	19.70
			3 000	19.70
19/09/2025	07:38:58.368	10 500		19.52
			1 000	19.52
			10 500	19.52
			60	19.52
			7 320	19.52
			750	19.52
			120	19.52
			1 000	19.52
			250	19.52
19/09/2025	07:38:51.598	1 500		19.655
			1 500	19.655
			1 500	19.655
19/09/2025	07:38:41.958	1 000		19.735
			1 000	19.735
			1 000	19.735
19/09/2025	07:38:22.759	1 500		19.735
			1 500	19.735
			1 500	19.735
19/09/2025	07:38:18.393	450		19.70
			200	19.70
			250	19.70
			450	19.70
19/09/2025	07:38:09.541	500		19.745
			500	19.745
			500	19.745
19/09/2025	07:37:55.922	200		19.705
			200	19.705
			200	19.705
19/09/2025	07:37:18.693	1 500		19.75
			1 500	19.75
			1 500	19.75
19/09/2025	07:36:54.749	33		19.705
			33	19.705
			33	19.705
19/09/2025	07:36:48.073	51		19.705
			51	19.705
			51	19.705
19/09/2025	07:36:31.529	50		19.765
			50	19.765
			50	19.765
19/09/2025	07:36:23.662	1 000		19.78
			1 000	19.78
			1 000	19.78
19/09/2025	07:36:22.323	3 500		19.775
			1 500	19.775
			2 000	19.775
			1 000	19.775
			2 500	19.775
19/09/2025	07:36:18.056	1 500		19.78
			500	19.78
			1 500	19.78
			1 000	19.78
19/09/2025	07:36:11.457	100		19.775
			100	19.775
			100	19.775
19/09/2025	07:35:55.065	2 000		19.775
			2 000	19.775
			2 000	19.775
19/09/2025	07:35:53.203	2 000		19.775
			2 000	19.775
			2 000	19.775
19/09/2025	07:35:49.805	2 000		19.78
			2 000	19.78
			2 000	19.78
19/09/2025	07:35:44.913	2 000		19.775
			2 000	19.775
			2 000	19.775
19/09/2025	07:35:38.550	3 000		19.795
			2 500	19.795
			500	19.795
			3 000	19.795
19/09/2025	07:35:21.150	1 500		19.795
			1 500	19.795
			1 500	19.795
19/09/2025	07:35:18.742	2 000		19.795
			2 000	19.795
			2 000	19.795
19/09/2025	07:35:16.652	3 000		19.795
			3 000	19.795
			3 000	19.795
19/09/2025	07:35:12.506	2 000		19.75
			2 000	19.75
			2 000	19.75
19/09/2025	07:35:10.233	1 000		19.77
			1 000	19.77
			1 000	19.77
19/09/2025	07:35:08.315	1 000		19.76
			1 000	19.76
			1 000	19.76
19/09/2025	07:35:04.988	2 000		19.75
			2 000	19.75
			2 000	19.75
19/09/2025	07:35:02.737	1 000		19.745
			1 000	19.745
			1 000	19.745
19/09/2025	07:34:58.431	1 000		19.775
			1 000	19.775
			1 000	19.775
19/09/2025	07:34:46.141	1 000		19.785
			1 000	19.785
			1 000	19.785
19/09/2025	07:34:26.696	100		19.78
			100	19.78
			100	19.78
19/09/2025	07:34:23.662	2 000		19.695
			2 000	19.695
			2 000	19.695
19/09/2025	07:34:21.648	2 000		19.695
			2 000	19.695
			2 000	19.695
19/09/2025	07:34:13.238	2 000		19.70
			2 000	19.70
			2 000	19.70
19/09/2025	07:34:07.864	2 000		19.70
			2 000	19.70
			2 000	19.70
19/09/2025	07:34:05.969	1 000		19.70
			1 000	19.70
			1 000	19.70
19/09/2025	07:34:04.488	1 500		19.70
			1 500	19.70
			100	19.70
			1 400	19.70
19/09/2025	07:33:57.686	1 500		19.50
			1 275	19.50
			20	19.50
			1 500	19.50
			205	19.50
19/09/2025	07:33:53.163	49 922		19.44
			25	19.44
			860	19.44
			333	19.44
			58	19.44
			250	19.44
			5 000	19.44
			120	19.44
			300	19.44
			1 000	19.44
			25 005	19.44
			150	19.44
			2 000	19.44
			9	19.44
			250	19.44
			20	19.44
			3 500	19.44
			180	19.44
			300	19.44
			2 485	19.44
			3 000	19.44
			500	19.44
			2 000	19.44
			1 000	19.44
			50	19.44
			450	19.44
			2 000	19.44
			250	19.44
			38	19.44
			400	19.44
			19	19.44
			2 000	19.44
			500	19.44
			900	19.44
			60	19.44
			400	19.44
			500	19.44
			4 000	19.44
			80	19.44
			95	19.44
			441	19.44
			640	19.44
			29 172	19.44
			152	19.44
			3 000	19.44
			110	19.44
			78	19.44
			1 709	19.44
			2 000	19.44
			620	19.44
			110	19.44
			725	19.44
			1 000	19.44
19/09/2025	07:33:31.784	4 000		19.50
			200	19.50
			500	19.50
			1 000	19.50
			1 000	19.50
			500	19.50
			4 000	19.50
			500	19.50
			300	19.50
19/09/2025	07:33:31.769	3 500		19.60
			2 000	19.60
			3 500	19.60
			500	19.60
			1 000	19.60
19/09/2025	07:33:24.774	6 300		19.60
			1 000	19.60
			1 000	19.60
			500	19.60
			300	19.60
			1 000	19.60
			6 300	19.60
			500	19.60
			2 000	19.60
19/09/2025	07:33:24.760	3 500		19.70
			1 000	19.70
			3 500	19.70
			2 000	19.70
			500	19.70
19/09/2025	07:33:14.772	2 000		19.60
			2 000	19.60
			500	19.60
			1 000	19.60
			500	19.60
19/09/2025	07:33:14.755	13 763		19.72
			10 000	19.72
			13 763	19.72
			1 005	19.72
			1 000	19.72
			758	19.72
			1 000	19.72
19/09/2025	07:33:02.191	17 689		19.70
			65	19.70
			10 000	19.70
			300	19.70
			500	19.70
			1 000	19.70
			40	19.70
			2 932	19.70
			50	19.70
			1 000	19.70
			128	19.70
			200	19.70
			100	19.70
			1 000	19.70
			310	19.70
			1 000	19.70
			53	19.70
			15	19.70
			3 789	19.70
			130	19.70
			37	19.70
			5 000	19.70
			50	19.70
			1 400	19.70
			5 000	19.70
			200	19.70
			414	19.70
			115	19.70
			70	19.70
			480	19.70
19/09/2025	07:32:42.488	8 958		19.795
			1 000	19.795
			1	19.795
			17	19.795
			15	19.795
			400	19.795
			250	19.795
			75	19.795
			100	19.795
			2 000	19.795
			1 000	19.795
			8 958	19.795
			4 000	19.795
			100	19.795
19/09/2025	07:31:58.568	9 100		20.02
			100	20.02
			560	20.02
			1 000	20.02
			4 184	20.02
			2 000	20.02
			100	20.02
			4 000	20.02
			150	20.02
			100	20.02
			6	20.02
			2 000	20.02
			2 000	20.02
			2 000	20.02
19/09/2025	07:31:44.086	4 100		20.02
			2 000	20.02
			4 100	20.02
			2 000	20.02
			100	20.02
19/09/2025	07:31:33.038	1 100		20.12
			1 100	20.12
			100	20.12
			1 000	20.12
19/09/2025	07:31:11.009	4 400		20.12
			200	20.12
			2 000	20.12
			200	20.12
			3 600	20.12
			2 000	20.12
			800	20.12
19/09/2025	07:30:54.553	2 450		20.12
			250	20.12
			2 000	20.12
			2 447	20.12
			3	20.12
			200	20.12
19/09/2025	07:30:23.552	2 452		20.15
			100	20.15
			25	20.15
			442	20.15
			15	20.15
			40	20.15
			60	20.15
			75	20.15
			25	20.15
			6	20.15
			20	20.15
			100	20.15
			200	20.15
			101	20.15
			29	20.15
			1 000	20.15
			10	20.15
			1 564	20.15
			5	20.15
			680	20.15
			50	20.15
			200	20.15
			25	20.15
			12	20.15
			100	20.15
			20	20.15

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: 25.755 / Ask: 25.89
Volume: 115 613
-0.94%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 08:28:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice