Tradegate Exchange

D-Wave Quantum Inc.

316

224

27.56

Date	Time	Volume	Order Volume	Price
04/11/2025	09:32:39.389	25		27.56
			25	27.56
			25	27.56
04/11/2025	09:32:18.184	10		27.56
			10	27.56
			10	27.56
04/11/2025	09:31:59.438	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:31:25.631	100		27.90
			100	27.90
			100	27.90
04/11/2025	09:30:22.169	50		27.90
			50	27.90
			50	27.90
04/11/2025	09:29:26.313	1		27.56
			1	27.56
			1	27.56
04/11/2025	09:27:39.444	2 000		27.72
			2 000	27.72
			2 000	27.72
04/11/2025	09:27:39.349	999		27.72
			999	27.72
			999	27.72
04/11/2025	09:27:24.099	300		27.56
			300	27.56
			300	27.56
04/11/2025	09:27:09.484	500		27.72
			500	27.72
			500	27.72
04/11/2025	09:27:05.082	500		27.72
			500	27.72
			500	27.72
04/11/2025	09:27:02.844	100		27.72
			100	27.72
			100	27.72
04/11/2025	09:26:42.986	60		27.56
			60	27.56
			60	27.56
04/11/2025	09:25:56.174	105		27.56
			105	27.56
			105	27.56
04/11/2025	09:25:47.884	500		27.74
			500	27.74
			500	27.74
04/11/2025	09:25:24.347	875		27.71
			875	27.71
			875	27.71
04/11/2025	09:25:23.646	875		27.71
			875	27.71
			875	27.71
04/11/2025	09:25:17.202	132		27.72
			132	27.72
			132	27.72
04/11/2025	09:25:16.599	10		27.72
			10	27.72
			10	27.72
04/11/2025	09:25:15.997	43		27.72
			43	27.72
			43	27.72
04/11/2025	09:25:15.500	10		27.72
			10	27.72
			10	27.72
04/11/2025	09:25:15.291	6		27.72
			6	27.72
			6	27.72
04/11/2025	09:25:14.688	1 004		27.72
			1 004	27.72
			1 004	27.72
04/11/2025	09:25:08.552	75		27.60
			75	27.60
			75	27.60
04/11/2025	09:24:59.108	4		27.75
			4	27.75
			4	27.75
04/11/2025	09:24:48.956	261		27.75
			261	27.75
			261	27.75
04/11/2025	09:24:28.638	2 340		27.70
			2 340	27.70
			2 340	27.70
04/11/2025	09:24:28.552	30		27.70
			30	27.70
			30	27.70
04/11/2025	09:24:15.881	250		27.71
			250	27.71
			250	27.71
04/11/2025	09:24:04.628	4		28.00
			4	28.00
			4	28.00
04/11/2025	09:23:29.002	7		28.00
			7	28.00
			7	28.00
04/11/2025	09:22:31.579	227		27.80
			227	27.80
			227	27.80
04/11/2025	09:22:29.588	2 300		27.80
			2 300	27.80
			2 300	27.80
04/11/2025	09:22:09.778	315		27.81
			315	27.81
			315	27.81
04/11/2025	09:22:00.684	550		27.81
			550	27.81
			550	27.81
04/11/2025	09:21:51.263	231		27.81
			231	27.81
			231	27.81
04/11/2025	09:21:15.376	3		28.00
			3	28.00
			3	28.00
04/11/2025	09:20:41.180	75		27.81
			75	27.81
			75	27.81
04/11/2025	09:20:28.608	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:17:30.603	65		27.81
			65	27.81
			65	27.81
04/11/2025	09:16:57.060	20		27.81
			20	27.81
			20	27.81
04/11/2025	09:16:06.842	50		27.81
			50	27.81
			50	27.81
04/11/2025	09:15:54.381	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:15:40.209	349		27.81
			349	27.81
			349	27.81
04/11/2025	09:15:35.153	200		27.81
			200	27.81
			200	27.81
04/11/2025	09:15:31.267	1 000		27.81
			1 000	27.81
			1 000	27.81
04/11/2025	09:14:52.088	500		27.81
			500	27.81
			500	27.81
04/11/2025	09:14:39.738	500		27.81
			500	27.81
			500	27.81
04/11/2025	09:13:49.212	400		27.81
			400	27.81
			400	27.81
04/11/2025	09:12:21.127	150		27.81
			150	27.81
			150	27.81
04/11/2025	09:11:37.052	1 900		27.80
			1 900	27.80
			1 900	27.80
04/11/2025	09:11:32.632	100		28.00
			100	28.00
			50	28.00
			50	28.00
04/11/2025	09:11:12.212	500		28.01
			500	28.01
			500	28.01
04/11/2025	09:11:11.600	335		28.01
			335	28.01
			335	28.01
04/11/2025	09:11:07.173	500		28.01
			500	28.01
			500	28.01
04/11/2025	09:11:06.166	388		28.01
			388	28.01
			388	28.01
04/11/2025	09:10:58.933	179		28.01
			179	28.01
			179	28.01
04/11/2025	09:10:55.346	200		28.08
			200	28.08
			200	28.08
04/11/2025	09:10:40.231	125		28.01
			125	28.01
			125	28.01
04/11/2025	09:10:39.627	2		28.01
			2	28.01
			2	28.01
04/11/2025	09:10:11.596	150		27.90
			150	27.90
			150	27.90
04/11/2025	09:09:51.985	500		28.03
			500	28.03
			500	28.03
04/11/2025	09:09:49.144	500		28.03
			500	28.03
			500	28.03
04/11/2025	09:09:30.897	500		28.02
			500	28.02
			500	28.02
04/11/2025	09:09:25.666	100		27.91
			100	27.91
			100	27.91
04/11/2025	09:09:15.677	100		27.93
			100	27.93
			100	27.93
04/11/2025	09:09:09.245	500		27.94
			500	27.94
			500	27.94
04/11/2025	09:08:55.357	150		27.92
			150	27.92
			150	27.92
04/11/2025	09:07:37.112	100		28.02
			100	28.02
			100	28.02
04/11/2025	09:07:15.398	300		28.02
			300	28.02
			300	28.02
04/11/2025	09:06:33.964	21		28.00
			21	28.00
			21	28.00
04/11/2025	09:06:16.122	42		28.01
			42	28.01
			42	28.01
04/11/2025	09:06:15.517	42		28.01
			42	28.01
			42	28.01
04/11/2025	09:06:14.877	148		28.01
			148	28.01
			148	28.01
04/11/2025	09:06:14.109	177		28.01
			177	28.01
			177	28.01
04/11/2025	09:05:42.247	2		27.90
			2	27.90
			2	27.90
04/11/2025	09:05:12.708	272		27.90
			272	27.90
			272	27.90
04/11/2025	09:04:35.973	66		27.90
			66	27.90
			66	27.90
04/11/2025	09:04:28.126	63		27.90
			63	27.90
			63	27.90
04/11/2025	09:03:43.034	298		27.93
			298	27.93
			298	27.93
04/11/2025	09:03:31.955	15		27.91
			15	27.91
			15	27.91
04/11/2025	09:03:19.796	1		27.90
			1	27.90
			1	27.90
04/11/2025	09:03:12.092	200		28.02
			200	28.02
			200	28.02
04/11/2025	09:02:54.848	300		27.90
			300	27.90
			300	27.90
04/11/2025	09:02:25.245	42		27.90
			42	27.90
			42	27.90
04/11/2025	09:01:41.700	80		27.90
			80	27.90
			80	27.90
04/11/2025	09:01:04.062	700		27.90
			700	27.90
			700	27.90
04/11/2025	09:00:42.908	20		28.02
			20	28.02
			20	28.02
04/11/2025	09:00:35.694	5		27.90
			5	27.90
			5	27.90
04/11/2025	09:00:30.129	546		27.89
			546	27.89
			546	27.89
04/11/2025	09:00:27.971	22		27.89
			22	27.89
			22	27.89
04/11/2025	09:00:22.859	110		27.88
			110	27.88
			110	27.88
04/11/2025	09:00:19.320	13		27.81
			13	27.81
			13	27.81
04/11/2025	08:58:23.018	40		28.02
			40	28.02
			40	28.02
04/11/2025	08:57:49.463	360		28.02
			360	28.02
			360	28.02
04/11/2025	08:57:26.699	53		28.02
			53	28.02
			53	28.02
04/11/2025	08:56:29.393	10		28.02
			10	28.02
			10	28.02
04/11/2025	08:56:26.090	260		27.70
			260	27.70
			260	27.70
04/11/2025	08:54:27.713	300		27.90
			300	27.90
			300	27.90
04/11/2025	08:53:25.400	1		27.90
			1	27.90
			1	27.90
04/11/2025	08:52:45.299	71		27.90
			71	27.90
			71	27.90
04/11/2025	08:51:59.438	20		27.90
			20	27.90
			20	27.90
04/11/2025	08:51:19.342	250		27.90
			250	27.90
			250	27.90
04/11/2025	08:50:37.927	50		27.66
			50	27.66
			50	27.66
04/11/2025	08:50:02.762	222		27.70
			25	27.70
			197	27.70
			222	27.70
04/11/2025	08:49:45.722	500		27.69
			500	27.69
			500	27.69
04/11/2025	08:49:34.193	4		27.69
			4	27.69
			4	27.69
04/11/2025	08:48:48.357	144		27.69
			144	27.69
			144	27.69
04/11/2025	08:48:41.100	112		27.69
			112	27.69
			112	27.69
04/11/2025	08:48:40.695	1		27.69
			1	27.69
			1	27.69
04/11/2025	08:48:39.787	1		27.69
			1	27.69
			1	27.69
04/11/2025	08:48:39.174	137		27.69
			137	27.69
			137	27.69
04/11/2025	08:48:38.569	16		27.69
			16	27.69
			16	27.69
04/11/2025	08:48:37.967	39		27.69
			39	27.69
			39	27.69
04/11/2025	08:46:19.265	180		27.90
			180	27.90
			180	27.90
04/11/2025	08:45:44.025	100		27.90
			100	27.90
			100	27.90
04/11/2025	08:45:18.555	400		27.59
			400	27.59
			400	27.59
04/11/2025	08:43:55.156	59		27.52
			59	27.52
			59	27.52
04/11/2025	08:43:50.655	50		27.90
			50	27.90
			50	27.90
04/11/2025	08:41:37.978	100		27.70
			100	27.70
			100	27.70
04/11/2025	08:41:35.040	24		27.69
			24	27.69
			24	27.69
04/11/2025	08:41:23.694	500		27.69
			500	27.69
			500	27.69
04/11/2025	08:40:57.021	20		27.70
			20	27.70
			20	27.70
04/11/2025	08:40:49.671	18		27.51
			18	27.51
			18	27.51
04/11/2025	08:39:32.053	2		27.69
			2	27.69
			2	27.69
04/11/2025	08:39:28.110	15		27.51
			15	27.51
			15	27.51
04/11/2025	08:39:04.558	65		27.51
			65	27.51
			65	27.51
04/11/2025	08:38:06.010	43		27.60
			43	27.60
			43	27.60
04/11/2025	08:38:05.407	400		27.60
			400	27.60
			400	27.60
04/11/2025	08:38:04.802	150		27.60
			150	27.60
			150	27.60
04/11/2025	08:38:04.200	150		27.60
			150	27.60
			150	27.60
04/11/2025	08:37:58.159	300		27.41
			300	27.41
			300	27.41
04/11/2025	08:37:57.767	400		27.60
			400	27.60
			400	27.60
04/11/2025	08:37:56.258	500		27.60
			500	27.60
			500	27.60
04/11/2025	08:37:32.941	100		27.50
			100	27.50
			100	27.50
04/11/2025	08:37:32.333	500		27.50
			500	27.50
			500	27.50
04/11/2025	08:37:31.729	220		27.50
			220	27.50
			220	27.50
04/11/2025	08:37:26.598	100		27.50
			100	27.50
			100	27.50
04/11/2025	08:37:25.998	1 338		27.50
			1 338	27.50
			1 338	27.50
04/11/2025	08:37:21.883	2 200		27.41
			2 200	27.41
			2 200	27.41
04/11/2025	08:37:03.839	500		27.41
			500	27.41
			500	27.41
04/11/2025	08:36:55.139	200		27.41
			200	27.41
			200	27.41
04/11/2025	08:36:36.919	50		27.78
			50	27.78
			50	27.78
04/11/2025	08:36:13.677	1		27.78
			1	27.78
			1	27.78
04/11/2025	08:36:11.013	100		27.41
			100	27.41
			100	27.41
04/11/2025	08:35:25.140	150		27.41
			150	27.41
			150	27.41
04/11/2025	08:35:18.958	50		27.78
			50	27.78
			50	27.78
04/11/2025	08:34:43.980	60		27.41
			60	27.41
			60	27.41
04/11/2025	08:34:22.488	5		27.41
			5	27.41
			5	27.41
04/11/2025	08:33:26.494	200		27.41
			200	27.41
			200	27.41
04/11/2025	08:32:11.272	90		27.41
			90	27.41
			90	27.41
04/11/2025	08:32:08.588	100		27.78
			100	27.78
			100	27.78
04/11/2025	08:30:26.773	91		27.78
			91	27.78
			91	27.78
04/11/2025	08:29:31.984	200		27.38
			200	27.38
			200	27.38
04/11/2025	08:29:29.250	1 974		27.38
			50	27.38
			250	27.38
			150	27.38
			624	27.38
			100	27.38
			75	27.38
			500	27.38
			1 299	27.38
			900	27.38
04/11/2025	08:29:27.447	556		27.50
			546	27.50
			80	27.50
			20	27.50
			10	27.50
			176	27.50
			180	27.50
			100	27.50
04/11/2025	08:29:22.901	2 276		27.50
			2 276	27.50
			40	27.50
			600	27.50
			75	27.50
			400	27.50
			100	27.50
			150	27.50
			36	27.50
			40	27.50
			100	27.50
			100	27.50
			10	27.50
			250	27.50
			45	27.50
			80	27.50
			250	27.50
04/11/2025	08:29:10.930	34		27.56
			34	27.56
			34	27.56
04/11/2025	08:29:07.034	100		27.56
			100	27.56
			100	27.56
04/11/2025	08:29:00.205	500		27.57
			500	27.57
			500	27.57
04/11/2025	08:28:38.236	300		27.57
			300	27.57
			300	27.57
04/11/2025	08:27:49.392	5		27.78
			5	27.78
			5	27.78
04/11/2025	08:27:27.797	50		27.57
			50	27.57
			50	27.57
04/11/2025	08:26:31.270	201		27.57
			201	27.57
			201	27.57
04/11/2025	08:25:44.285	71		27.57
			71	27.57
			71	27.57
04/11/2025	08:24:43.986	12		27.70
			12	27.70
			12	27.70
04/11/2025	08:24:26.505	500		27.71
			500	27.71
			500	27.71
04/11/2025	08:23:05.353	10		27.69
			10	27.69
			10	27.69
04/11/2025	08:22:50.343	4		27.69
			4	27.69
			4	27.69
04/11/2025	08:21:54.889	400		27.72
			400	27.72
			400	27.72
04/11/2025	08:21:49.539	500		27.73
			500	27.73
			500	27.73
04/11/2025	08:21:21.579	149		27.73
			149	27.73
			149	27.73
04/11/2025	08:21:13.739	90		27.77
			90	27.77
			90	27.77
04/11/2025	08:19:14.544	200		27.57
			200	27.57
			200	27.57
04/11/2025	08:18:15.406	7		27.77
			7	27.77
			7	27.77
04/11/2025	08:17:54.694	2		27.57
			2	27.57
			2	27.57
04/11/2025	08:17:33.475	200		27.57
			200	27.57
			200	27.57
04/11/2025	08:17:33.373	50		27.57
			50	27.57
			40	27.57
			10	27.57
04/11/2025	08:17:11.397	18		27.70
			18	27.70
			18	27.70
04/11/2025	08:17:09.021	440		27.74
			440	27.74
			440	27.74
04/11/2025	08:16:57.628	1 543		27.71
			45	27.71
			150	27.71
			1 543	27.71
			8	27.71
			1 340	27.71
04/11/2025	08:15:42.222	285		27.89
			285	27.89
			285	27.89
04/11/2025	08:13:28.860	150		27.80
			7	27.80
			143	27.80
			150	27.80
04/11/2025	08:10:38.804	50		27.85
			30	27.85
			50	27.85
			20	27.85
04/11/2025	08:09:30.786	109		27.89
			109	27.89
			109	27.89
04/11/2025	08:08:56.524	120		27.76
			120	27.76
			120	27.76
04/11/2025	08:08:53.868	26		27.80
			26	27.80
			26	27.80
04/11/2025	08:08:03.476	250		27.76
			250	27.76
			250	27.76
04/11/2025	08:07:55.861	2 000		27.79
			2 000	27.79
			2 000	27.79
04/11/2025	08:07:43.971	200		27.89
			200	27.89
			200	27.89
04/11/2025	08:07:42.554	20		27.81
			20	27.81
			20	27.81
04/11/2025	08:04:34.384	149		27.81
			149	27.81
			149	27.81
04/11/2025	08:02:15.256	149		27.80
			149	27.80
			149	27.80
04/11/2025	08:02:01.460	149		27.80
			149	27.80
			149	27.80
04/11/2025	08:01:58.516	99		27.81
			99	27.81
			99	27.81
04/11/2025	08:01:18.964	1 543		27.90
			1 444	27.90
			370	27.90
			1 023	27.90
			150	27.90
			99	27.90
04/11/2025	08:00:48.681	1 200		27.90
			1 200	27.90
			1 200	27.90
04/11/2025	08:00:34.645	183		28.09
			4	28.09
			179	28.09
			183	28.09
04/11/2025	07:59:32.769	2 500		28.05
			2 500	28.05
			2 500	28.05
04/11/2025	07:58:10.116	52		28.00
			52	28.00
			52	28.00
04/11/2025	07:57:27.803	1 000		28.09
			1 000	28.09
			1 000	28.09
04/11/2025	07:57:00.856	1 500		28.00
			2	28.00
			1 498	28.00
			1 500	28.00
04/11/2025	07:56:10.140	3 500		28.09
			400	28.09
			3 500	28.09
			3 100	28.09
04/11/2025	07:55:55.432	300		28.00
			300	28.00
			300	28.00
04/11/2025	07:55:47.472	300		27.90
			300	27.90
			300	27.90
04/11/2025	07:55:12.717	475		27.88
			475	27.88
			475	27.88
04/11/2025	07:53:26.763	400		27.80
			100	27.80
			400	27.80
			300	27.80
04/11/2025	07:52:55.351	160		27.79
			10	27.79
			160	27.79
			150	27.79
04/11/2025	07:51:59.443	40		27.77
			40	27.77
			40	27.77
04/11/2025	07:50:22.645	67		27.76
			67	27.76
			67	27.76
04/11/2025	07:47:32.152	600		27.76
			600	27.76
			600	27.76
04/11/2025	07:43:29.933	40		27.88
			40	27.88
			40	27.88
04/11/2025	07:42:46.956	50		27.88
			50	27.88
			50	27.88
04/11/2025	07:41:21.502	35		27.60
			35	27.60
			35	27.60
04/11/2025	07:40:28.696	16		27.88
			16	27.88
			16	27.88
04/11/2025	07:40:26.114	15		27.88
			15	27.88
			15	27.88
04/11/2025	07:38:07.292	40		27.60
			40	27.60
			40	27.60
04/11/2025	07:38:04.346	33		27.60
			33	27.60
			33	27.60
04/11/2025	07:37:29.604	100		27.60
			100	27.60
			100	27.60
04/11/2025	07:37:29.464	300		27.60
			300	27.60
			40	27.60
			20	27.60
			240	27.60
04/11/2025	07:36:48.835	200		27.76
			200	27.76
			200	27.76
04/11/2025	07:36:24.060	379		27.76
			284	27.76
			29	27.76
			350	27.76
			5	27.76
			30	27.76
			60	27.76
04/11/2025	07:31:00.659	189		27.79
			189	27.79
			89	27.79
			100	27.79
04/11/2025	07:30:55.824	3 162		27.79
			18	27.79
			10	27.79
			120	27.79
			65	27.79
			1	27.79
			135	27.79
			20	27.79
			100	27.79
			100	27.79
			75	27.79
			3	27.79
			310	27.79
			34	27.79
			20	27.79
			50	27.79
			150	27.79
			10	27.79
			100	27.79
			50	27.79
			70	27.79
			700	27.79
			200	27.79
			221	27.79
			70	27.79
			35	27.79
			100	27.79
			55	27.79
			340	27.79
			1 754	27.79
			100	27.79
			30	27.79
			100	27.79
			1	27.79
			540	27.79
			45	27.79
			50	27.79
			20	27.79
			150	27.79
			20	27.79
			65	27.79
			70	27.79
			105	27.79
			12	27.79
			100	27.79

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: 177.18 / Ask: 177.24
Volume: 81 317
-1.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 09:32:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice