Tradegate Exchange

D-Wave Quantum Inc.

1034

814

27.39

Date	Time	Volume	Order Volume	Price
04/11/2025	18:54:25.365	10		27.39
			10	27.39
			10	27.39
04/11/2025	18:52:27.703	140		27.30
			140	27.30
			140	27.30
04/11/2025	18:52:12.979	50		27.35
			50	27.35
			50	27.35
04/11/2025	18:47:53.847	100		27.43
			100	27.43
			100	27.43
04/11/2025	18:47:27.570	10		27.42
			10	27.42
			10	27.42
04/11/2025	18:47:17.436	50		27.43
			50	27.43
			50	27.43
04/11/2025	18:45:56.018	150		27.33
			150	27.33
			150	27.33
04/11/2025	18:45:55.949	800		27.33
			800	27.33
			800	27.33
04/11/2025	18:45:49.831	50		27.38
			50	27.38
			50	27.38
04/11/2025	18:45:40.213	500		27.40
			500	27.40
			500	27.40
04/11/2025	18:45:34.830	35		27.39
			35	27.39
			35	27.39
04/11/2025	18:45:20.936	250		27.45
			250	27.45
			250	27.45
04/11/2025	18:44:52.424	600		27.46
			600	27.46
			600	27.46
04/11/2025	18:44:43.991	105		27.50
			70	27.50
			20	27.50
			15	27.50
			105	27.50
04/11/2025	18:43:50.144	300		27.56
			300	27.56
			300	27.56
04/11/2025	18:43:32.294	100		27.51
			100	27.51
			100	27.51
04/11/2025	18:42:32.451	500		27.57
			500	27.57
			500	27.57
04/11/2025	18:42:09.556	25		27.58
			25	27.58
			25	27.58
04/11/2025	18:40:37.755	35		27.75
			35	27.75
			35	27.75
04/11/2025	18:40:20.996	2 500		27.68
			2 500	27.68
			2 500	27.68
04/11/2025	18:39:45.300	10		27.72
			10	27.72
			10	27.72
04/11/2025	18:37:43.630	4		27.91
			4	27.91
			4	27.91
04/11/2025	18:36:03.745	50		27.94
			50	27.94
			50	27.94
04/11/2025	18:35:20.003	100		27.89
			100	27.89
			100	27.89
04/11/2025	18:32:40.562	4		27.81
			4	27.81
			4	27.81
04/11/2025	18:31:42.582	150		27.89
			150	27.89
			150	27.89
04/11/2025	18:31:37.364	75		27.89
			75	27.89
			75	27.89
04/11/2025	18:31:30.312	16		27.89
			16	27.89
			16	27.89
04/11/2025	18:30:04.912	376		27.85
			376	27.85
			376	27.85
04/11/2025	18:29:19.367	20		27.73
			20	27.73
			20	27.73
04/11/2025	18:26:42.677	120		27.85
			120	27.85
			120	27.85
04/11/2025	18:26:34.880	2 500		27.85
			2 500	27.85
			2 500	27.85
04/11/2025	18:25:52.391	20		27.75
			20	27.75
			20	27.75
04/11/2025	18:24:34.101	5		27.61
			5	27.61
			5	27.61
04/11/2025	18:24:33.017	16		27.53
			16	27.53
			16	27.53
04/11/2025	18:23:21.448	6		27.64
			6	27.64
			6	27.64
04/11/2025	18:18:16.042	71		27.60
			71	27.60
			71	27.60
04/11/2025	18:16:05.783	300		27.65
			300	27.65
			300	27.65
04/11/2025	18:15:57.020	20		27.67
			20	27.67
			20	27.67
04/11/2025	18:15:10.555	50		27.60
			50	27.60
			50	27.60
04/11/2025	18:15:03.110	40		27.58
			40	27.58
			40	27.58
04/11/2025	18:13:28.439	1		27.66
			1	27.66
			1	27.66
04/11/2025	18:13:15.753	1 350		27.59
			1 350	27.59
			1 350	27.59
04/11/2025	18:12:09.640	3		27.63
			3	27.63
			3	27.63
04/11/2025	18:10:39.927	200		27.54
			200	27.54
			200	27.54
04/11/2025	18:07:57.849	405		27.62
			405	27.62
			405	27.62
04/11/2025	18:07:39.362	50		27.64
			50	27.64
			50	27.64
04/11/2025	18:05:46.279	20		27.80
			20	27.80
			20	27.80
04/11/2025	18:03:53.927	28		27.89
			28	27.89
			28	27.89
04/11/2025	18:02:38.605	2 500		27.82
			2 470	27.82
			30	27.82
			2 500	27.82
04/11/2025	18:00:20.672	300		27.99
			300	27.99
			300	27.99
04/11/2025	17:57:03.723	23		27.84
			23	27.84
			23	27.84
04/11/2025	17:56:29.668	30		27.98
			30	27.98
			30	27.98
04/11/2025	17:53:23.318	75		27.99
			75	27.99
			75	27.99
04/11/2025	17:50:27.217	400		27.96
			400	27.96
			400	27.96
04/11/2025	17:50:05.562	300		27.98
			300	27.98
			300	27.98
04/11/2025	17:49:54.057	50		28.08
			50	28.08
			50	28.08
04/11/2025	17:49:49.951	87		28.03
			87	28.03
			87	28.03
04/11/2025	17:49:06.776	600		28.10
			600	28.10
			600	28.10
04/11/2025	17:49:04.205	360		28.10
			360	28.10
			360	28.10
04/11/2025	17:48:50.804	100		28.05
			100	28.05
			5	28.05
			95	28.05
04/11/2025	17:47:14.651	100		28.13
			100	28.13
			100	28.13
04/11/2025	17:46:11.491	900		28.14
			900	28.14
			900	28.14
04/11/2025	17:39:54.589	10		28.26
			10	28.26
			10	28.26
04/11/2025	17:38:04.612	1 350		28.27
			1 350	28.27
			1 350	28.27
04/11/2025	17:37:06.867	2		28.27
			2	28.27
			2	28.27
04/11/2025	17:36:53.257	1 000		28.20
			1 000	28.20
			1 000	28.20
04/11/2025	17:36:49.064	500		28.23
			500	28.23
			260	28.23
			240	28.23
04/11/2025	17:36:26.505	180		28.16
			180	28.16
			180	28.16
04/11/2025	17:35:32.515	450		28.03
			450	28.03
			450	28.03
04/11/2025	17:35:18.781	100		28.10
			100	28.10
			100	28.10
04/11/2025	17:33:57.007	1		28.05
			1	28.05
			1	28.05
04/11/2025	17:32:52.759	400		28.08
			400	28.08
			400	28.08
04/11/2025	17:31:58.245	200		28.05
			200	28.05
			200	28.05
04/11/2025	17:31:35.379	85		27.98
			85	27.98
			85	27.98
04/11/2025	17:30:29.212	20		27.97
			20	27.97
			20	27.97
04/11/2025	17:28:20.957	500		27.88
			500	27.88
			500	27.88
04/11/2025	17:28:11.283	37		27.95
			37	27.95
			37	27.95
04/11/2025	17:28:00.398	2 500		27.89
			2 500	27.89
			2 500	27.89
04/11/2025	17:24:13.643	163		27.78
			163	27.78
			163	27.78
04/11/2025	17:23:42.277	45		27.80
			45	27.80
			45	27.80
04/11/2025	17:22:44.489	180		27.90
			180	27.90
			180	27.90
04/11/2025	17:21:36.003	178		27.95
			178	27.95
			178	27.95
04/11/2025	17:21:35.440	25		27.91
			25	27.91
			25	27.91
04/11/2025	17:15:46.498	5		27.77
			5	27.77
			5	27.77
04/11/2025	17:04:59.905	100		27.77
			100	27.77
			100	27.77
04/11/2025	17:03:19.154	5		27.77
			5	27.77
			5	27.77
04/11/2025	17:02:37.058	10		27.75
			10	27.75
			10	27.75
04/11/2025	17:02:12.807	59		27.83
			59	27.83
			59	27.83
04/11/2025	17:01:48.006	55		27.85
			55	27.85
			55	27.85
04/11/2025	16:58:15.938	100		27.62
			100	27.62
			100	27.62
04/11/2025	16:58:07.952	100		27.63
			100	27.63
			100	27.63
04/11/2025	16:57:05.162	35		27.61
			35	27.61
			35	27.61
04/11/2025	16:56:50.910	55		27.63
			55	27.63
			55	27.63
04/11/2025	16:55:54.131	1 500		27.64
			1 500	27.64
			1 500	27.64
04/11/2025	16:55:02.114	1 000		27.61
			1 000	27.61
			1 000	27.61
04/11/2025	16:52:33.423	20		27.74
			20	27.74
			20	27.74
04/11/2025	16:51:43.078	100		27.74
			100	27.74
			100	27.74
04/11/2025	16:49:57.548	20		27.85
			20	27.85
			20	27.85
04/11/2025	16:49:33.650	400		27.80
			400	27.80
			400	27.80
04/11/2025	16:48:32.290	80		27.79
			80	27.79
			80	27.79
04/11/2025	16:48:25.262	100		27.81
			100	27.81
			100	27.81
04/11/2025	16:48:11.017	75		27.80
			75	27.80
			75	27.80
04/11/2025	16:48:10.903	60		27.72
			20	27.72
			60	27.72
			40	27.72
04/11/2025	16:48:10.876	40		27.86
			10	27.86
			30	27.86
			40	27.86
04/11/2025	16:46:49.803	500		27.81
			500	27.81
			500	27.81
04/11/2025	16:45:56.168	140		27.90
			140	27.90
			140	27.90
04/11/2025	16:45:36.625	200		27.95
			200	27.95
			200	27.95
04/11/2025	16:43:32.778	250		27.96
			250	27.96
			250	27.96
04/11/2025	16:42:03.370	60		27.95
			60	27.95
			60	27.95
04/11/2025	16:41:28.366	15		28.00
			15	28.00
			15	28.00
04/11/2025	16:39:52.355	10		27.95
			10	27.95
			10	27.95
04/11/2025	16:35:54.707	10		27.79
			10	27.79
			10	27.79
04/11/2025	16:30:06.360	2 500		27.83
			2 500	27.83
			2 500	27.83
04/11/2025	16:29:36.665	11		27.98
			11	27.98
			11	27.98
04/11/2025	16:28:49.662	15		28.03
			15	28.03
			15	28.03
04/11/2025	16:27:53.971	2 500		28.02
			2 500	28.02
			2 500	28.02
04/11/2025	16:25:50.855	80		28.12
			80	28.12
			80	28.12
04/11/2025	16:21:23.134	33		27.84
			33	27.84
			33	27.84
04/11/2025	16:21:00.676	2 500		27.79
			2 500	27.79
			2 500	27.79
04/11/2025	16:20:33.482	100		27.79
			100	27.79
			100	27.79
04/11/2025	16:19:55.280	50		27.84
			50	27.84
			50	27.84
04/11/2025	16:19:07.038	520		27.79
			520	27.79
			520	27.79
04/11/2025	16:19:02.520	100		27.80
			100	27.80
			100	27.80
04/11/2025	16:16:28.817	725		27.52
			725	27.52
			725	27.52
04/11/2025	16:15:16.804	10		27.59
			10	27.59
			10	27.59
04/11/2025	16:15:02.060	40		27.59
			40	27.59
			40	27.59
04/11/2025	16:14:51.066	2 500		27.59
			2 500	27.59
			2 500	27.59
04/11/2025	16:14:14.248	30		27.51
			30	27.51
			30	27.51
04/11/2025	16:12:58.935	50		27.38
			50	27.38
			50	27.38
04/11/2025	16:11:41.268	100		27.44
			100	27.44
			100	27.44
04/11/2025	16:10:42.855	725		27.27
			725	27.27
			725	27.27
04/11/2025	16:10:20.769	350		27.28
			350	27.28
			350	27.28
04/11/2025	16:08:36.232	50		27.32
			50	27.32
			50	27.32
04/11/2025	16:07:33.845	661		27.54
			661	27.54
			661	27.54
04/11/2025	16:06:38.255	200		27.58
			200	27.58
			200	27.58
04/11/2025	16:05:39.661	200		27.62
			200	27.62
			200	27.62
04/11/2025	16:05:14.031	70		27.80
			70	27.80
			70	27.80
04/11/2025	16:04:42.153	107		27.85
			107	27.85
			107	27.85
04/11/2025	16:04:13.137	2 500		27.76
			2 500	27.76
			2 500	27.76
04/11/2025	16:01:03.552	200		27.93
			200	27.93
			200	27.93
04/11/2025	16:00:45.720	20		28.00
			20	28.00
			20	28.00
04/11/2025	15:57:43.716	100		27.93
			100	27.93
			100	27.93
04/11/2025	15:57:38.786	463		27.94
			463	27.94
			463	27.94
04/11/2025	15:57:37.156	16		27.95
			16	27.95
			16	27.95
04/11/2025	15:57:36.696	36		27.95
			36	27.95
			36	27.95
04/11/2025	15:57:16.930	75		27.96
			75	27.96
			75	27.96
04/11/2025	15:56:19.265	500		28.15
			500	28.15
			500	28.15
04/11/2025	15:55:16.588	50		28.13
			50	28.13
			50	28.13
04/11/2025	15:54:55.402	100		28.10
			100	28.10
			100	28.10
04/11/2025	15:53:36.448	10		28.07
			10	28.07
			10	28.07
04/11/2025	15:53:06.794	716		27.95
			716	27.95
			716	27.95
04/11/2025	15:52:55.120	225		27.89
			50	27.89
			175	27.89
			225	27.89
04/11/2025	15:52:54.987	17		28.00
			17	28.00
			17	28.00
04/11/2025	15:52:17.725	711		28.16
			711	28.16
			711	28.16
04/11/2025	15:52:15.599	100		28.18
			100	28.18
			100	28.18
04/11/2025	15:51:03.404	3 500		28.13
			3 500	28.13
			3 500	28.13
04/11/2025	15:50:54.573	50		28.20
			50	28.20
			50	28.20
04/11/2025	15:50:00.303	100		28.21
			100	28.21
			100	28.21
04/11/2025	15:49:07.853	71		28.25
			71	28.25
			71	28.25
04/11/2025	15:48:41.285	1 000		28.16
			1 000	28.16
			1 000	28.16
04/11/2025	15:48:36.921	58		28.17
			58	28.17
			58	28.17
04/11/2025	15:48:06.850	1 080		28.20
			1 000	28.20
			1 080	28.20
			80	28.20
04/11/2025	15:48:05.919	25		28.21
			25	28.21
			25	28.21
04/11/2025	15:48:02.482	33		28.21
			33	28.21
			33	28.21
04/11/2025	15:47:47.744	100		28.24
			100	28.24
			100	28.24
04/11/2025	15:47:19.872	50		28.33
			50	28.33
			50	28.33
04/11/2025	15:47:14.301	97		28.21
			97	28.21
			97	28.21
04/11/2025	15:47:03.842	70		28.31
			70	28.31
			70	28.31
04/11/2025	15:46:57.680	50		28.19
			50	28.19
			50	28.19
04/11/2025	15:46:36.008	16		28.15
			16	28.15
			16	28.15
04/11/2025	15:46:35.532	100		28.17
			100	28.17
			100	28.17
04/11/2025	15:46:07.673	35		28.17
			35	28.17
			35	28.17
04/11/2025	15:45:59.303	50		28.12
			50	28.12
			50	28.12
04/11/2025	15:45:50.251	50		28.10
			50	28.10
			50	28.10
04/11/2025	15:45:47.487	350		28.08
			350	28.08
			350	28.08
04/11/2025	15:45:43.816	2 263		28.00
			800	28.00
			1 000	28.00
			400	28.00
			63	28.00
			2 263	28.00
04/11/2025	15:45:19.727	50		27.98
			50	27.98
			50	27.98
04/11/2025	15:44:29.794	14		27.93
			14	27.93
			14	27.93
04/11/2025	15:43:49.799	715		27.80
			715	27.80
			715	27.80
04/11/2025	15:43:46.560	20		27.84
			20	27.84
			20	27.84
04/11/2025	15:41:54.198	40		27.74
			40	27.74
			40	27.74
04/11/2025	15:41:49.380	119		27.78
			119	27.78
			119	27.78
04/11/2025	15:41:37.107	1 162		27.82
			1 162	27.82
			1 162	27.82
04/11/2025	15:41:24.991	35		27.82
			35	27.82
			35	27.82
04/11/2025	15:41:24.042	50		27.82
			50	27.82
			50	27.82
04/11/2025	15:41:10.192	150		27.84
			150	27.84
			150	27.84
04/11/2025	15:41:02.792	140		27.80
			140	27.80
			140	27.80
04/11/2025	15:40:49.168	2 128		27.75
			2 128	27.75
			2 128	27.75
04/11/2025	15:40:34.372	3		27.55
			3	27.55
			3	27.55
04/11/2025	15:40:15.755	99		27.53
			99	27.53
			99	27.53
04/11/2025	15:40:13.001	33		27.53
			33	27.53
			33	27.53
04/11/2025	15:39:14.762	1 032		26.93
			1 032	26.93
			1 032	26.93
04/11/2025	15:38:58.326	20		26.90
			20	26.90
			20	26.90
04/11/2025	15:38:49.046	37		26.89
			37	26.89
			37	26.89
04/11/2025	15:37:39.866	45		26.76
			45	26.76
			45	26.76
04/11/2025	15:37:24.699	50		26.76
			50	26.76
			50	26.76
04/11/2025	15:37:23.940	95		26.76
			95	26.76
			95	26.76
04/11/2025	15:35:58.098	380		26.72
			380	26.72
			380	26.72
04/11/2025	15:35:57.596	950		26.70
			950	26.70
			950	26.70
04/11/2025	15:35:52.834	333		26.64
			333	26.64
			333	26.64
04/11/2025	15:35:52.769	100		26.64
			100	26.64
			100	26.64
04/11/2025	15:35:33.575	60		26.73
			20	26.73
			60	26.73
			40	26.73
04/11/2025	15:35:33.503	499		26.73
			499	26.73
			449	26.73
			50	26.73
04/11/2025	15:35:31.353	4		26.85
			4	26.85
			4	26.85
04/11/2025	15:35:27.645	1 290		26.80
			20	26.80
			500	26.80
			770	26.80
			1 290	26.80
04/11/2025	15:35:27.521	1 000		26.81
			1 000	26.81
			1 000	26.81
04/11/2025	15:35:25.942	2		26.87
			2	26.87
			2	26.87
04/11/2025	15:35:04.315	73		26.82
			73	26.82
			73	26.82
04/11/2025	15:34:30.149	346		26.82
			300	26.82
			46	26.82
			346	26.82
04/11/2025	15:34:30.047	655		26.82
			110	26.82
			40	26.82
			655	26.82
			100	26.82
			155	26.82
			250	26.82
04/11/2025	15:34:29.940	140		26.90
			140	26.90
			20	26.90
			40	26.90
			80	26.90
04/11/2025	15:34:28.345	55		26.95
			55	26.95
			55	26.95
04/11/2025	15:34:21.870	300		26.98
			300	26.98
			300	26.98
04/11/2025	15:34:17.815	5		27.00
			5	27.00
			5	27.00
04/11/2025	15:34:03.701	1		26.99
			1	26.99
			1	26.99
04/11/2025	15:33:47.448	700		26.95
			700	26.95
			700	26.95
04/11/2025	15:33:41.760	335		27.00
			100	27.00
			335	27.00
			200	27.00
			35	27.00
04/11/2025	15:33:40.785	15		27.05
			15	27.05
			15	27.05
04/11/2025	15:33:32.722	35		27.10
			35	27.10
			35	27.10
04/11/2025	15:32:58.246	110		27.35
			110	27.35
			110	27.35
04/11/2025	15:32:49.204	100		27.27
			100	27.27
			100	27.27
04/11/2025	15:32:17.215	1 000		27.20
			1 000	27.20
			1 000	27.20
04/11/2025	15:32:12.319	304		27.07
			304	27.07
			304	27.07
04/11/2025	15:31:34.178	364		27.46
			364	27.46
			364	27.46
04/11/2025	15:31:20.978	400		27.54
			400	27.54
			400	27.54
04/11/2025	15:30:57.051	500		27.53
			500	27.53
			500	27.53
04/11/2025	15:30:56.912	2		27.53
			2	27.53
			2	27.53
04/11/2025	15:30:18.946	20		27.11
			20	27.11
			20	27.11
04/11/2025	15:28:54.987	25		27.05
			25	27.05
			25	27.05
04/11/2025	15:26:12.175	15		27.01
			15	27.01
			15	27.01
04/11/2025	15:25:14.996	140		27.01
			140	27.01
			140	27.01
04/11/2025	15:24:41.690	200		27.11
			200	27.11
			200	27.11
04/11/2025	15:24:32.472	100		27.12
			100	27.12
			100	27.12
04/11/2025	15:23:54.934	500		27.18
			500	27.18
			500	27.18
04/11/2025	15:22:38.331	7		27.12
			7	27.12
			7	27.12
04/11/2025	15:22:15.547	100		27.21
			100	27.21
			100	27.21
04/11/2025	15:22:07.313	150		27.28
			150	27.28
			150	27.28
04/11/2025	15:21:26.388	100		27.22
			75	27.22
			100	27.22
			25	27.22
04/11/2025	15:20:29.332	350		27.28
			350	27.28
			350	27.28
04/11/2025	15:19:46.544	40		27.29
			40	27.29
			40	27.29
04/11/2025	15:19:39.228	333		27.30
			333	27.30
			333	27.30
04/11/2025	15:19:10.831	1 000		27.10
			1 000	27.10
			1 000	27.10
04/11/2025	15:18:04.598	150		27.04
			150	27.04
			150	27.04
04/11/2025	15:16:39.075	500		27.01
			500	27.01
			500	27.01
04/11/2025	15:15:50.982	25		27.05
			25	27.05
			25	27.05
04/11/2025	15:15:42.012	403		27.06
			403	27.06
			403	27.06
04/11/2025	15:15:39.555	80		27.06
			80	27.06
			80	27.06
04/11/2025	15:15:23.344	50		27.10
			50	27.10
			50	27.10
04/11/2025	15:15:10.703	18		27.10
			18	27.10
			18	27.10
04/11/2025	15:15:02.265	300		27.06
			300	27.06
			300	27.06
04/11/2025	15:14:59.189	500		27.06
			500	27.06
			500	27.06
04/11/2025	15:14:45.043	200		27.06
			200	27.06
			30	27.06
			170	27.06
04/11/2025	15:14:05.901	300		27.11
			300	27.11
			300	27.11
04/11/2025	15:12:48.955	50		27.01
			50	27.01
			50	27.01
04/11/2025	15:11:32.679	25		27.01
			25	27.01
			25	27.01
04/11/2025	15:09:43.934	100		27.14
			100	27.14
			100	27.14
04/11/2025	15:08:50.687	4		27.16
			4	27.16
			4	27.16
04/11/2025	15:07:44.205	40		27.16
			40	27.16
			40	27.16
04/11/2025	15:06:19.244	250		27.14
			250	27.14
			250	27.14
04/11/2025	15:05:51.452	8		27.18
			8	27.18
			8	27.18
04/11/2025	15:05:44.282	200		27.17
			200	27.17
			200	27.17
04/11/2025	15:04:10.923	25		27.22
			25	27.22
			25	27.22
04/11/2025	15:02:54.449	1		27.24
			1	27.24
			1	27.24
04/11/2025	14:59:31.741	15		27.25
			15	27.25
			15	27.25
04/11/2025	14:59:04.657	30		27.14
			30	27.14
			30	27.14
04/11/2025	14:57:33.544	1		27.26
			1	27.26
			1	27.26
04/11/2025	14:57:08.165	25		27.31
			25	27.31
			25	27.31
04/11/2025	14:56:08.772	20		27.31
			20	27.31
			20	27.31
04/11/2025	14:51:53.977	25		27.01
			25	27.01
			25	27.01
04/11/2025	14:51:47.707	80		27.01
			80	27.01
			80	27.01
04/11/2025	14:51:08.580	66		27.01
			66	27.01
			66	27.01
04/11/2025	14:50:21.129	2		27.06
			2	27.06
			2	27.06
04/11/2025	14:48:39.095	300		27.06
			300	27.06
			300	27.06
04/11/2025	14:47:49.777	100		27.01
			100	27.01
			100	27.01
04/11/2025	14:43:49.479	42		27.01
			42	27.01
			42	27.01
04/11/2025	14:43:45.572	30		27.01
			30	27.01
			30	27.01
04/11/2025	14:41:34.144	18		26.95
			18	26.95
			18	26.95
04/11/2025	14:40:56.769	12		27.00
			12	27.00
			12	27.00
04/11/2025	14:39:31.559	35		27.04
			35	27.04
			35	27.04
04/11/2025	14:38:37.475	400		27.01
			400	27.01
			400	27.01
04/11/2025	14:38:29.288	100		27.01
			100	27.01
			100	27.01
04/11/2025	14:37:30.639	1 900		27.14
			1 900	27.14
			1 900	27.14
04/11/2025	14:33:07.127	30		27.01
			30	27.01
			30	27.01
04/11/2025	14:32:36.479	1 000		27.10
			1 000	27.10
			1 000	27.10
04/11/2025	14:31:15.021	100		27.03
			100	27.03
			100	27.03
04/11/2025	14:28:11.499	25		27.02
			25	27.02
			25	27.02
04/11/2025	14:27:42.606	100		27.00
			100	27.00
			100	27.00
04/11/2025	14:26:46.691	300		26.96
			300	26.96
			300	26.96
04/11/2025	14:26:38.017	100		26.96
			100	26.96
			100	26.96
04/11/2025	14:25:36.240	1 917		26.91
			30	26.91
			1 917	26.91
			1 800	26.91
			87	26.91
04/11/2025	14:25:33.746	5 841		26.91
			100	26.91
			250	26.91
			40	26.91
			500	26.91
			333	26.91
			10	26.91
			35	26.91
			170	26.91
			1 346	26.91
			72	26.91
			280	26.91
			1 210	26.91
			25	26.91
			15	26.91
			4 502	26.91
			50	26.91
			80	26.91
			75	26.91
			75	26.91
			200	26.91
			100	26.91
			100	26.91
			500	26.91
			80	26.91
			1 000	26.91
			14	26.91
			100	26.91
			20	26.91
			150	26.91
			50	26.91
			50	26.91
			150	26.91
04/11/2025	14:25:30.999	2 598		26.99
			120	26.99
			150	26.99
			22	26.99
			48	26.99
			25	26.99
			5	26.99
			15	26.99
			100	26.99
			11	26.99
			20	26.99
			55	26.99
			15	26.99
			110	26.99
			30	26.99
			500	26.99
			37	26.99
			428	26.99
			10	26.99
			2 000	26.99
			10	26.99
			1 000	26.99
			50	26.99
			200	26.99
			9	26.99
			100	26.99
			6	26.99
			120	26.99
04/11/2025	14:24:51.539	400		27.10
			400	27.10
			365	27.10
			35	27.10
04/11/2025	14:24:28.081	95		27.11
			20	27.11
			95	27.11
			75	27.11
04/11/2025	14:23:45.086	914		27.16
			500	27.16
			100	27.16
			30	27.16
			200	27.16
			914	27.16
			20	27.16
			18	27.16
			46	27.16
04/11/2025	14:23:43.018	2 105		27.16
			805	27.16
			420	27.16
			1 610	27.16
			75	27.16
			700	27.16
			500	27.16
			100	27.16
04/11/2025	14:23:36.040	600		27.21
			600	27.21
			600	27.21
04/11/2025	14:23:35.930	600		27.21
			380	27.21
			600	27.21
			100	27.21
			120	27.21
04/11/2025	14:23:35.833	100		27.25
			100	27.25
			100	27.25
04/11/2025	14:22:29.570	700		27.26
			700	27.26
			500	27.26
			200	27.26

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

Nvidia Corp.

Bid: 174.60 / Ask: 174.70
Volume: 308 189
-2.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 18:56:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice