Tradegate Exchange

D-Wave Quantum Inc.

1352

1118

17.73

Date	Time	Volume	Order Volume	Price
20/11/2025	21:59:44.554	250		17.73
			250	17.73
			250	17.73
20/11/2025	21:59:28.254	55		17.73
			55	17.73
			55	17.73
20/11/2025	21:59:18.185	350		17.685
			350	17.685
			350	17.685
20/11/2025	21:59:02.602	90		17.775
			90	17.775
			90	17.775
20/11/2025	21:58:49.888	250		17.66
			250	17.66
			250	17.66
20/11/2025	21:58:38.611	50		17.70
			50	17.70
			50	17.70
20/11/2025	21:58:16.728	25		17.73
			25	17.73
			25	17.73
20/11/2025	21:57:12.471	31		17.675
			31	17.675
			31	17.675
20/11/2025	21:57:02.714	85		17.70
			60	17.70
			25	17.70
			85	17.70
20/11/2025	21:56:40.572	100		17.74
			100	17.74
			100	17.74
20/11/2025	21:56:10.891	200		17.705
			200	17.705
			200	17.705
20/11/2025	21:56:05.085	699		17.655
			699	17.655
			699	17.655
20/11/2025	21:54:59.854	15		17.775
			15	17.775
			15	17.775
20/11/2025	21:54:46.360	400		17.72
			400	17.72
			400	17.72
20/11/2025	21:54:38.300	4 181		17.70
			4 181	17.70
			4 181	17.70
20/11/2025	21:54:32.105	5 000		17.70
			5 000	17.70
			5 000	17.70
20/11/2025	21:54:28.391	20		17.70
			20	17.70
			20	17.70
20/11/2025	21:54:17.482	56		17.735
			56	17.735
			56	17.735
20/11/2025	21:54:03.335	100		17.75
			100	17.75
			100	17.75
20/11/2025	21:53:47.379	14		17.77
			14	17.77
			14	17.77
20/11/2025	21:53:32.534	50		17.77
			50	17.77
			50	17.77
20/11/2025	21:53:20.718	8		17.77
			8	17.77
			8	17.77
20/11/2025	21:53:13.109	100		17.78
			100	17.78
			100	17.78
20/11/2025	21:53:00.943	500		17.785
			500	17.785
			500	17.785
20/11/2025	21:53:00.826	120		17.785
			120	17.785
			120	17.785
20/11/2025	21:52:52.875	100		17.77
			100	17.77
			100	17.77
20/11/2025	21:52:47.641	40		17.795
			40	17.795
			40	17.795
20/11/2025	21:52:24.218	300		17.805
			300	17.805
			300	17.805
20/11/2025	21:52:08.302	6		17.72
			6	17.72
			6	17.72
20/11/2025	21:51:59.941	20		17.785
			20	17.785
			20	17.785
20/11/2025	21:51:32.507	150		17.695
			150	17.695
			150	17.695
20/11/2025	21:51:14.409	600		17.715
			600	17.715
			600	17.715
20/11/2025	21:50:55.131	2 500		17.77
			2 500	17.77
			2 500	17.77
20/11/2025	21:50:53.499	10 000		17.77
			10 000	17.77
			10 000	17.77
20/11/2025	21:50:49.369	10 000		17.77
			10 000	17.77
			10 000	17.77
20/11/2025	21:50:09.379	454		17.655
			20	17.655
			454	17.655
			434	17.655
20/11/2025	21:50:01.242	25		17.72
			25	17.72
			25	17.72
20/11/2025	21:48:28.413	30		17.885
			30	17.885
			30	17.885
20/11/2025	21:48:04.281	50		17.79
			50	17.79
			50	17.79
20/11/2025	21:47:24.171	123		17.74
			123	17.74
			123	17.74
20/11/2025	21:47:16.661	2 000		17.725
			2 000	17.725
			2 000	17.725
20/11/2025	21:47:02.985	73		17.725
			73	17.725
			73	17.725
20/11/2025	21:47:02.884	584		17.725
			584	17.725
			75	17.725
			509	17.725
20/11/2025	21:46:50.321	56		17.79
			56	17.79
			56	17.79
20/11/2025	21:46:36.840	100		17.815
			100	17.815
			100	17.815
20/11/2025	21:46:32.235	1		17.85
			1	17.85
			1	17.85
20/11/2025	21:45:50.106	250		17.855
			250	17.855
			250	17.855
20/11/2025	21:45:31.018	130		17.765
			130	17.765
			130	17.765
20/11/2025	21:45:26.608	3 299		17.765
			42	17.765
			2 000	17.765
			3 257	17.765
			1 259	17.765
			40	17.765
20/11/2025	21:45:26.364	679		17.80
			90	17.80
			13	17.80
			100	17.80
			25	17.80
			65	17.80
			679	17.80
			200	17.80
			50	17.80
			100	17.80
			30	17.80
			6	17.80
20/11/2025	21:44:45.407	600		17.84
			600	17.84
			600	17.84
20/11/2025	21:44:03.251	20		17.84
			20	17.84
			20	17.84
20/11/2025	21:42:52.827	125		17.855
			125	17.855
			125	17.855
20/11/2025	21:42:46.562	150		17.825
			150	17.825
			150	17.825
20/11/2025	21:42:25.687	250		17.805
			250	17.805
			250	17.805
20/11/2025	21:42:05.065	180		17.845
			50	17.845
			180	17.845
			130	17.845
20/11/2025	21:41:58.228	45		17.81
			45	17.81
			45	17.81
20/11/2025	21:41:14.195	250		17.855
			250	17.855
			250	17.855
20/11/2025	21:40:37.832	1 000		17.855
			1 000	17.855
			1 000	17.855
20/11/2025	21:40:14.195	50		17.845
			50	17.845
			50	17.845
20/11/2025	21:39:41.125	55		17.885
			55	17.885
			55	17.885
20/11/2025	21:39:16.639	35		17.86
			35	17.86
			35	17.86
20/11/2025	21:38:51.940	2 000		17.895
			2 000	17.895
			2 000	17.895
20/11/2025	21:38:49.030	400		17.865
			400	17.865
			400	17.865
20/11/2025	21:38:08.523	225		17.88
			225	17.88
			225	17.88
20/11/2025	21:37:39.555	105		17.88
			105	17.88
			105	17.88
20/11/2025	21:35:45.465	457		17.87
			100	17.87
			17	17.87
			70	17.87
			100	17.87
			135	17.87
			35	17.87
			457	17.87
20/11/2025	21:35:45.162	150		17.90
			150	17.90
			50	17.90
			100	17.90
20/11/2025	21:34:15.426	2 004		17.925
			400	17.925
			100	17.925
			2 004	17.925
			60	17.925
			50	17.925
			12	17.925
			200	17.925
			500	17.925
			85	17.925
			222	17.925
			300	17.925
			75	17.925
20/11/2025	21:34:10.310	10 200		17.925
			10 000	17.925
			9 940	17.925
			200	17.925
			150	17.925
			110	17.925
20/11/2025	21:34:07.317	4 981		17.99
			80	17.99
			50	17.99
			35	17.99
			55	17.99
			101	17.99
			100	17.99
			22	17.99
			300	17.99
			30	17.99
			50	17.99
			25	17.99
			797	17.99
			15	17.99
			300	17.99
			10	17.99
			30	17.99
			100	17.99
			30	17.99
			4 981	17.99
			550	17.99
			25	17.99
			100	17.99
			10	17.99
			30	17.99
			139	17.99
			1 650	17.99
			27	17.99
			100	17.99
			20	17.99
			100	17.99
			100	17.99
20/11/2025	21:33:38.620	40		18.03
			40	18.03
			40	18.03
20/11/2025	21:31:45.234	25		18.16
			25	18.16
			25	18.16
20/11/2025	21:31:41.360	10		18.17
			10	18.17
			10	18.17
20/11/2025	21:30:54.844	34		18.15
			34	18.15
			34	18.15
20/11/2025	21:30:17.320	20		18.20
			20	18.20
			20	18.20
20/11/2025	21:30:03.473	62		18.22
			62	18.22
			62	18.22
20/11/2025	21:29:13.409	200		18.20
			200	18.20
			200	18.20
20/11/2025	21:29:00.074	30		18.05
			30	18.05
			30	18.05
20/11/2025	21:28:55.210	3 250		18.07
			3 250	18.07
			3 250	18.07
20/11/2025	21:27:40.090	40		18.085
			40	18.085
			40	18.085
20/11/2025	21:25:42.382	50		18.10
			50	18.10
			50	18.10
20/11/2025	21:25:13.204	1 000		18.07
			1 000	18.07
			1 000	18.07
20/11/2025	21:24:49.414	20		18.035
			20	18.035
			20	18.035
20/11/2025	21:24:34.499	70		18.09
			70	18.09
			70	18.09
20/11/2025	21:24:07.510	55		18.105
			55	18.105
			55	18.105
20/11/2025	21:24:02.318	150		18.045
			150	18.045
			150	18.045
20/11/2025	21:24:02.235	10 000		18.045
			10 000	18.045
			10 000	18.045
20/11/2025	21:24:02.093	1 105		18.10
			100	18.10
			200	18.10
			200	18.10
			1 105	18.10
			50	18.10
			555	18.10
20/11/2025	21:24:01.999	500		18.105
			500	18.105
			500	18.105
20/11/2025	21:24:01.953	56		18.11
			56	18.11
			56	18.11
20/11/2025	21:23:44.958	150		18.15
			100	18.15
			150	18.15
			50	18.15
20/11/2025	21:22:06.925	20		18.27
			20	18.27
			20	18.27
20/11/2025	21:22:05.953	75		18.295
			75	18.295
			75	18.295
20/11/2025	21:20:57.710	300		18.145
			300	18.145
			300	18.145
20/11/2025	21:20:09.313	50		18.18
			50	18.18
			50	18.18
20/11/2025	21:17:40.966	77		18.22
			77	18.22
			77	18.22
20/11/2025	21:17:28.700	200		18.26
			200	18.26
			200	18.26
20/11/2025	21:16:04.653	15		18.33
			15	18.33
			15	18.33
20/11/2025	21:15:26.745	1 000		18.18
			1 000	18.18
			1 000	18.18
20/11/2025	21:14:51.278	200		18.20
			200	18.20
			200	18.20
20/11/2025	21:14:44.745	40		18.25
			40	18.25
			40	18.25
20/11/2025	21:14:23.299	350		18.20
			350	18.20
			350	18.20
20/11/2025	21:13:50.346	100		18.20
			100	18.20
			100	18.20
20/11/2025	21:11:00.882	1 994		18.20
			1 994	18.20
			1 994	18.20
20/11/2025	21:10:40.767	19		18.145
			19	18.145
			19	18.145
20/11/2025	21:10:23.335	140		18.145
			140	18.145
			140	18.145
20/11/2025	21:10:23.247	1 100		18.145
			100	18.145
			900	18.145
			100	18.145
			1 100	18.145
20/11/2025	21:10:01.423	14		18.20
			14	18.20
			14	18.20
20/11/2025	21:08:38.368	120		18.22
			120	18.22
			120	18.22
20/11/2025	21:08:02.526	50		18.235
			50	18.235
			50	18.235
20/11/2025	21:07:02.110	400		18.24
			400	18.24
			400	18.24
20/11/2025	21:06:38.079	120		18.24
			120	18.24
			120	18.24
20/11/2025	21:02:49.313	100		18.34
			100	18.34
			100	18.34
20/11/2025	21:02:43.704	1 000		18.35
			1 000	18.35
			1 000	18.35
20/11/2025	21:01:41.854	200		18.49
			200	18.49
			200	18.49
20/11/2025	21:01:27.984	200		18.555
			200	18.555
			200	18.555
20/11/2025	21:01:27.669	130		18.555
			130	18.555
			130	18.555
20/11/2025	21:00:27.196	300		18.50
			300	18.50
			300	18.50
20/11/2025	21:00:00.116	28		18.605
			28	18.605
			28	18.605
20/11/2025	20:59:38.762	5		18.63
			5	18.63
			5	18.63
20/11/2025	20:59:33.790	15		18.64
			15	18.64
			15	18.64
20/11/2025	20:59:31.270	150		18.565
			150	18.565
			150	18.565
20/11/2025	20:58:41.836	25		18.59
			25	18.59
			25	18.59
20/11/2025	20:58:15.279	1 000		18.585
			1 000	18.585
			1 000	18.585
20/11/2025	20:57:21.349	66		18.635
			66	18.635
			66	18.635
20/11/2025	20:57:01.830	500		18.58
			500	18.58
			500	18.58
20/11/2025	20:56:52.307	400		18.545
			400	18.545
			400	18.545
20/11/2025	20:56:34.825	250		18.58
			250	18.58
			250	18.58
20/11/2025	20:55:31.355	4 200		18.50
			4 200	18.50
			4 000	18.50
			200	18.50
20/11/2025	20:53:54.023	200		18.345
			200	18.345
			200	18.345
20/11/2025	20:53:41.038	100		18.355
			100	18.355
			100	18.355
20/11/2025	20:50:24.502	19		18.345
			19	18.345
			19	18.345
20/11/2025	20:50:17.604	43		18.34
			43	18.34
			43	18.34
20/11/2025	20:49:06.413	20		18.305
			20	18.305
			20	18.305
20/11/2025	20:48:41.962	200		18.24
			200	18.24
			200	18.24
20/11/2025	20:48:29.721	50		18.25
			50	18.25
			50	18.25
20/11/2025	20:47:27.479	10		18.295
			10	18.295
			10	18.295
20/11/2025	20:47:04.771	25		18.23
			25	18.23
			25	18.23
20/11/2025	20:47:04.635	450		18.23
			300	18.23
			426	18.23
			24	18.23
			150	18.23
20/11/2025	20:47:04.592	28		18.30
			28	18.30
			28	18.30
20/11/2025	20:46:36.459	55		18.31
			55	18.31
			55	18.31
20/11/2025	20:46:25.059	250		18.315
			250	18.315
			250	18.315
20/11/2025	20:45:35.220	100		18.415
			100	18.415
			100	18.415
20/11/2025	20:45:19.655	100		18.46
			100	18.46
			100	18.46
20/11/2025	20:44:44.791	375		18.36
			375	18.36
			375	18.36
20/11/2025	20:44:28.768	25		18.45
			25	18.45
			25	18.45
20/11/2025	20:43:55.092	82		18.35
			82	18.35
			82	18.35
20/11/2025	20:43:51.065	30		18.37
			30	18.37
			30	18.37
20/11/2025	20:42:07.313	150		18.39
			150	18.39
			150	18.39
20/11/2025	20:41:55.168	15		18.36
			15	18.36
			15	18.36
20/11/2025	20:41:22.928	10		18.315
			10	18.315
			10	18.315
20/11/2025	20:38:45.259	100		18.325
			100	18.325
			100	18.325
20/11/2025	20:37:44.917	200		18.36
			200	18.36
			200	18.36
20/11/2025	20:37:41.007	300		18.435
			300	18.435
			300	18.435
20/11/2025	20:36:25.350	100		18.405
			100	18.405
			100	18.405
20/11/2025	20:34:42.526	2 000		18.35
			2 000	18.35
			2 000	18.35
20/11/2025	20:34:42.436	20		18.40
			20	18.40
			20	18.40
20/11/2025	20:32:46.347	100		18.45
			100	18.45
			100	18.45
20/11/2025	20:31:56.388	25		18.49
			25	18.49
			25	18.49
20/11/2025	20:31:54.254	25		18.48
			25	18.48
			25	18.48
20/11/2025	20:30:07.148	100		18.66
			100	18.66
			100	18.66
20/11/2025	20:29:25.967	100		18.79
			100	18.79
			100	18.79
20/11/2025	20:27:57.099	10		18.70
			10	18.70
			10	18.70
20/11/2025	20:26:08.198	100		18.645
			100	18.645
			100	18.645
20/11/2025	20:25:57.077	10		18.645
			10	18.645
			10	18.645
20/11/2025	20:21:58.304	11		18.64
			11	18.64
			11	18.64
20/11/2025	20:19:31.402	300		18.53
			300	18.53
			300	18.53
20/11/2025	20:18:48.945	50		18.49
			50	18.49
			50	18.49
20/11/2025	20:17:59.743	120		18.57
			120	18.57
			120	18.57
20/11/2025	20:17:09.254	75		18.50
			25	18.50
			75	18.50
			50	18.50
20/11/2025	20:16:39.449	12		18.55
			12	18.55
			12	18.55
20/11/2025	20:14:13.821	20		18.525
			20	18.525
			20	18.525
20/11/2025	20:12:51.082	14		18.505
			14	18.505
			14	18.505
20/11/2025	20:12:27.475	50		18.585
			50	18.585
			50	18.585
20/11/2025	20:11:33.706	1		18.60
			1	18.60
			1	18.60
20/11/2025	20:11:16.143	123		18.66
			123	18.66
			123	18.66
20/11/2025	20:10:06.490	200		18.66
			200	18.66
			200	18.66
20/11/2025	20:09:38.695	290		18.535
			290	18.535
			290	18.535
20/11/2025	20:08:40.704	35		18.495
			35	18.495
			35	18.495
20/11/2025	20:08:25.704	200		18.45
			200	18.45
			200	18.45
20/11/2025	20:07:45.267	22		18.485
			22	18.485
			22	18.485
20/11/2025	20:07:08.696	203		18.515
			203	18.515
			203	18.515
20/11/2025	20:05:10.253	20		18.56
			20	18.56
			20	18.56
20/11/2025	20:04:52.211	55		18.58
			55	18.58
			55	18.58
20/11/2025	20:03:39.406	26		18.575
			26	18.575
			26	18.575
20/11/2025	20:01:52.324	11		18.65
			11	18.65
			11	18.65
20/11/2025	20:01:49.514	15		18.65
			15	18.65
			15	18.65
20/11/2025	20:01:15.259	250		18.705
			250	18.705
			250	18.705
20/11/2025	20:01:00.876	20		18.59
			20	18.59
			20	18.59
20/11/2025	20:00:02.825	50		18.59
			50	18.59
			50	18.59
20/11/2025	19:56:45.309	300		18.425
			300	18.425
			300	18.425
20/11/2025	19:56:40.962	185		18.405
			185	18.405
			185	18.405
20/11/2025	19:56:05.740	870		18.46
			870	18.46
			870	18.46
20/11/2025	19:55:47.049	860		18.405
			860	18.405
			860	18.405
20/11/2025	19:55:45.868	660		18.405
			660	18.405
			660	18.405
20/11/2025	19:54:37.481	270		18.505
			270	18.505
			270	18.505
20/11/2025	19:53:42.305	30		18.44
			30	18.44
			30	18.44
20/11/2025	19:53:34.023	1 000		18.515
			1 000	18.515
			1 000	18.515
20/11/2025	19:52:42.665	100		18.51
			100	18.51
			100	18.51
20/11/2025	19:52:25.463	1 000		18.555
			1 000	18.555
			1 000	18.555
20/11/2025	19:52:10.057	100		18.56
			100	18.56
			100	18.56
20/11/2025	19:50:33.755	80		18.575
			80	18.575
			80	18.575
20/11/2025	19:50:15.008	150		18.56
			150	18.56
			150	18.56
20/11/2025	19:50:14.248	50		18.61
			50	18.61
			50	18.61
20/11/2025	19:49:46.453	30		18.68
			30	18.68
			30	18.68
20/11/2025	19:49:19.976	1 000		18.655
			1 000	18.655
			1 000	18.655
20/11/2025	19:49:00.842	100		18.56
			100	18.56
			100	18.56
20/11/2025	19:48:51.932	100		18.56
			100	18.56
			100	18.56
20/11/2025	19:48:51.897	25		18.60
			25	18.60
			25	18.60
20/11/2025	19:47:55.914	2 000		18.70
			2 000	18.70
			2 000	18.70
20/11/2025	19:46:23.405	30		18.70
			30	18.70
			30	18.70
20/11/2025	19:43:50.999	150		18.705
			150	18.705
			150	18.705
20/11/2025	19:42:57.165	250		18.705
			250	18.705
			250	18.705
20/11/2025	19:40:38.590	140		18.705
			140	18.705
			140	18.705
20/11/2025	19:40:32.398	120		18.775
			120	18.775
			120	18.775
20/11/2025	19:35:04.674	90		18.89
			90	18.89
			90	18.89
20/11/2025	19:33:27.121	1 000		18.73
			1 000	18.73
			1 000	18.73
20/11/2025	19:32:18.442	500		18.86
			500	18.86
			500	18.86
20/11/2025	19:28:11.663	456		18.90
			456	18.90
			456	18.90
20/11/2025	19:27:22.625	122		18.875
			122	18.875
			122	18.875
20/11/2025	19:27:10.647	97		18.88
			97	18.88
			97	18.88
20/11/2025	19:26:45.787	2		18.90
			2	18.90
			2	18.90
20/11/2025	19:26:31.595	100		18.935
			100	18.935
			100	18.935
20/11/2025	19:25:54.346	20		18.945
			20	18.945
			20	18.945
20/11/2025	19:25:36.103	680		18.935
			680	18.935
			680	18.935
20/11/2025	19:24:57.355	105		18.91
			105	18.91
			105	18.91
20/11/2025	19:24:54.146	5 000		18.90
			5 000	18.90
			5 000	18.90
20/11/2025	19:24:27.474	50		18.905
			50	18.905
			50	18.905
20/11/2025	19:23:18.114	105		18.975
			105	18.975
			105	18.975
20/11/2025	19:23:03.385	50		19.07
			50	19.07
			50	19.07
20/11/2025	19:21:08.516	50		19.03
			50	19.03
			50	19.03
20/11/2025	19:20:55.284	25		19.085
			25	19.085
			25	19.085
20/11/2025	19:18:03.697	19		19.00
			19	19.00
			19	19.00
20/11/2025	19:16:58.788	100		19.00
			100	19.00
			100	19.00
20/11/2025	19:16:01.685	261		19.13
			261	19.13
			261	19.13
20/11/2025	19:16:00.757	400		19.175
			400	19.175
			400	19.175
20/11/2025	19:15:21.999	10 000		19.175
			450	19.175
			9 550	19.175
			10 000	19.175
20/11/2025	19:14:33.419	7		19.165
			7	19.165
			7	19.165
20/11/2025	19:14:29.752	53		19.23
			53	19.23
			53	19.23
20/11/2025	19:14:28.431	100		19.23
			100	19.23
			100	19.23
20/11/2025	19:14:26.817	100		19.22
			100	19.22
			100	19.22
20/11/2025	19:13:47.994	1 000		19.21
			1 000	19.21
			1 000	19.21
20/11/2025	19:13:33.933	1 690		19.23
			1 690	19.23
			1 690	19.23
20/11/2025	19:13:28.476	500		19.235
			500	19.235
			500	19.235
20/11/2025	19:13:28.414	70		19.235
			70	19.235
			70	19.235
20/11/2025	19:13:21.841	669		19.18
			669	19.18
			636	19.18
			33	19.18
20/11/2025	19:11:15.679	75		19.015
			75	19.015
			75	19.015
20/11/2025	19:11:15.605	30		19.08
			30	19.08
			30	19.08
20/11/2025	19:11:00.423	20		18.95
			20	18.95
			20	18.95
20/11/2025	19:10:43.154	50		18.98
			50	18.98
			50	18.98
20/11/2025	19:10:29.527	1 000		18.97
			1 000	18.97
			1 000	18.97
20/11/2025	19:09:59.855	2 000		19.045
			2 000	19.045
			2 000	19.045
20/11/2025	19:09:57.795	60		19.045
			60	19.045
			60	19.045
20/11/2025	19:09:57.721	131		19.045
			131	19.045
			131	19.045
20/11/2025	19:08:54.744	107		18.985
			107	18.985
			107	18.985
20/11/2025	19:08:37.090	1 000		18.88
			1 000	18.88
			1 000	18.88
20/11/2025	19:08:21.728	150		18.895
			150	18.895
			150	18.895
20/11/2025	19:08:16.840	1 000		18.84
			1 000	18.84
			1 000	18.84
20/11/2025	19:07:54.902	530		18.845
			530	18.845
			530	18.845
20/11/2025	19:07:49.362	100		18.805
			100	18.805
			100	18.805
20/11/2025	19:07:46.042	70		18.76
			10	18.76
			60	18.76
			70	18.76
20/11/2025	19:07:07.847	1 000		18.87
			1 000	18.87
			1 000	18.87
20/11/2025	19:05:42.543	2 000		18.865
			2 000	18.865
			2 000	18.865
20/11/2025	19:05:30.801	100		18.83
			100	18.83
			100	18.83
20/11/2025	19:05:23.979	20		18.875
			20	18.875
			20	18.875
20/11/2025	19:05:13.547	1 000		18.84
			1 000	18.84
			1 000	18.84
20/11/2025	19:04:30.164	150		18.805
			150	18.805
			150	18.805
20/11/2025	19:04:07.669	70		18.835
			70	18.835
			70	18.835
20/11/2025	19:03:59.703	56		18.905
			56	18.905
			56	18.905
20/11/2025	19:03:13.343	55		18.815
			55	18.815
			55	18.815
20/11/2025	19:01:44.404	2 000		18.79
			2 000	18.79
			2 000	18.79
20/11/2025	19:00:57.401	150		18.815
			150	18.815
			150	18.815
20/11/2025	18:59:41.544	1 000		18.785
			1 000	18.785
			1 000	18.785
20/11/2025	18:58:54.150	98		18.755
			98	18.755
			98	18.755
20/11/2025	18:58:39.581	80		18.815
			80	18.815
			80	18.815
20/11/2025	18:57:54.923	500		18.725
			500	18.725
			500	18.725
20/11/2025	18:57:52.040	1 000		18.725
			1 000	18.725
			1 000	18.725
20/11/2025	18:57:43.541	30		18.75
			30	18.75
			30	18.75
20/11/2025	18:56:50.421	102		18.665
			102	18.665
			102	18.665
20/11/2025	18:56:44.996	400		18.665
			400	18.665
			400	18.665
20/11/2025	18:56:00.864	60		18.70
			60	18.70
			60	18.70
20/11/2025	18:55:32.813	150		18.64
			150	18.64
			150	18.64
20/11/2025	18:55:24.848	20		18.62
			20	18.62
			20	18.62
20/11/2025	18:55:04.071	500		18.63
			500	18.63
			500	18.63
20/11/2025	18:54:58.329	60		18.65
			60	18.65
			60	18.65
20/11/2025	18:53:29.921	2 000		18.54
			2 000	18.54
			2 000	18.54
20/11/2025	18:50:04.368	10		18.47
			10	18.47
			10	18.47
20/11/2025	18:49:52.215	46		18.41
			46	18.41
			46	18.41
20/11/2025	18:49:29.876	81		18.465
			81	18.465
			81	18.465
20/11/2025	18:49:21.889	100		18.44
			100	18.44
			100	18.44
20/11/2025	18:48:31.758	200		18.36
			200	18.36
			200	18.36
20/11/2025	18:47:46.632	200		18.32
			200	18.32
			200	18.32
20/11/2025	18:47:14.784	55		18.465
			55	18.465
			55	18.465
20/11/2025	18:46:43.751	490		18.325
			490	18.325
			490	18.325
20/11/2025	18:45:47.570	1 000		18.465
			1 000	18.465
			1 000	18.465
20/11/2025	18:43:52.092	30		18.465
			30	18.465
			30	18.465
20/11/2025	18:43:27.378	25		18.58
			25	18.58
			25	18.58
20/11/2025	18:43:05.954	50		18.57
			50	18.57
			50	18.57
20/11/2025	18:42:27.501	50		18.60
			50	18.60
			50	18.60
20/11/2025	18:40:37.883	136		18.59
			136	18.59
			136	18.59
20/11/2025	18:40:31.004	50		18.59
			50	18.59
			50	18.59
20/11/2025	18:39:47.400	200		18.485
			200	18.485
			200	18.485
20/11/2025	18:38:30.894	888		18.37
			12	18.37
			876	18.37
			888	18.37
20/11/2025	18:37:49.758	200		18.40
			200	18.40
			200	18.40
20/11/2025	18:37:33.056	90		18.335
			90	18.335
			90	18.335
20/11/2025	18:37:27.333	101		18.345
			15	18.345
			6	18.345
			50	18.345
			30	18.345
			101	18.345

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: 156.92 / Ask: 157.08
Volume: 1 155 831
-3.21%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice