Tradegate Exchange

D-Wave Quantum Inc.

937

838

20.30

Date	Time	Volume	Order Volume	Price
17/12/2025	21:58:47.404	200		20.30
			200	20.30
			200	20.30
17/12/2025	21:58:22.490	272		20.33
			272	20.33
			200	20.33
			72	20.33
17/12/2025	21:57:17.771	4		20.32
			4	20.32
			4	20.32
17/12/2025	21:56:13.694	50		20.31
			50	20.31
			50	20.31
17/12/2025	21:55:36.674	300		20.26
			300	20.26
			250	20.26
			50	20.26
17/12/2025	21:55:16.089	265		20.29
			265	20.29
			265	20.29
17/12/2025	21:55:01.758	50		20.38
			50	20.38
			50	20.38
17/12/2025	21:54:56.700	100		20.40
			100	20.40
			100	20.40
17/12/2025	21:54:35.585	578		20.42
			578	20.42
			578	20.42
17/12/2025	21:53:50.067	146		20.41
			146	20.41
			146	20.41
17/12/2025	21:51:18.083	140		20.42
			140	20.42
			140	20.42
17/12/2025	21:50:43.154	500		20.48
			500	20.48
			500	20.48
17/12/2025	21:50:32.877	61		20.51
			61	20.51
			61	20.51
17/12/2025	21:49:54.884	50		20.36
			50	20.36
			50	20.36
17/12/2025	21:49:20.519	1 000		20.34
			1 000	20.34
			1 000	20.34
17/12/2025	21:48:41.001	50		20.35
			50	20.35
			50	20.35
17/12/2025	21:48:18.961	500		20.33
			500	20.33
			500	20.33
17/12/2025	21:47:05.765	200		20.33
			200	20.33
			200	20.33
17/12/2025	21:46:55.607	1 000		20.29
			1 000	20.29
			1 000	20.29
17/12/2025	21:46:52.406	260		20.29
			260	20.29
			260	20.29
17/12/2025	21:46:47.018	500		20.29
			500	20.29
			500	20.29
17/12/2025	21:45:58.163	7		20.40
			7	20.40
			7	20.40
17/12/2025	21:43:30.887	55		20.46
			55	20.46
			55	20.46
17/12/2025	21:43:30.779	300		20.45
			300	20.45
			300	20.45
17/12/2025	21:43:15.364	100		20.39
			100	20.39
			100	20.39
17/12/2025	21:40:29.018	392		20.34
			392	20.34
			392	20.34
17/12/2025	21:35:17.395	90		20.37
			90	20.37
			90	20.37
17/12/2025	21:34:50.343	1 100		20.32
			1 100	20.32
			1 100	20.32
17/12/2025	21:32:11.105	500		20.31
			500	20.31
			500	20.31
17/12/2025	21:31:40.786	750		20.39
			750	20.39
			750	20.39
17/12/2025	21:30:57.641	392		20.38
			392	20.38
			392	20.38
17/12/2025	21:30:00.898	300		20.39
			300	20.39
			300	20.39
17/12/2025	21:28:56.965	60		20.31
			60	20.31
			60	20.31
17/12/2025	21:28:34.937	50		20.41
			50	20.41
			50	20.41
17/12/2025	21:28:17.044	50		20.36
			50	20.36
			50	20.36
17/12/2025	21:27:11.668	60		20.35
			60	20.35
			60	20.35
17/12/2025	21:26:01.022	1 000		20.35
			1 000	20.35
			1 000	20.35
17/12/2025	21:26:00.952	50		20.40
			50	20.40
			50	20.40
17/12/2025	21:25:32.669	120		20.41
			120	20.41
			120	20.41
17/12/2025	21:25:17.512	150		20.45
			150	20.45
			150	20.45
17/12/2025	21:23:03.099	100		20.51
			100	20.51
			100	20.51
17/12/2025	21:22:40.398	100		20.51
			100	20.51
			100	20.51
17/12/2025	21:19:57.490	25		20.53
			25	20.53
			25	20.53
17/12/2025	21:18:55.313	25		20.53
			25	20.53
			25	20.53
17/12/2025	21:18:31.622	50		20.55
			50	20.55
			50	20.55
17/12/2025	21:15:22.465	10		20.55
			10	20.55
			10	20.55
17/12/2025	21:15:21.510	200		20.50
			200	20.50
			200	20.50
17/12/2025	21:14:03.176	194		20.50
			194	20.50
			194	20.50
17/12/2025	21:12:03.957	600		20.44
			600	20.44
			600	20.44
17/12/2025	21:11:34.612	400		20.46
			400	20.46
			400	20.46
17/12/2025	21:11:32.864	100		20.45
			100	20.45
			100	20.45
17/12/2025	21:11:27.857	590		20.43
			250	20.43
			590	20.43
			340	20.43
17/12/2025	21:09:14.100	1 415		20.50
			1 415	20.50
			1 415	20.50
17/12/2025	21:08:49.308	125		20.52
			125	20.52
			125	20.52
17/12/2025	21:08:21.985	950		20.54
			950	20.54
			950	20.54
17/12/2025	21:07:04.383	50		20.56
			50	20.56
			50	20.56
17/12/2025	21:06:49.614	109		20.59
			109	20.59
			109	20.59
17/12/2025	21:06:21.369	50		20.55
			50	20.55
			50	20.55
17/12/2025	21:04:46.099	113		20.64
			113	20.64
			113	20.64
17/12/2025	21:04:28.128	52		20.64
			52	20.64
			52	20.64
17/12/2025	21:03:31.492	30		20.67
			30	20.67
			30	20.67
17/12/2025	21:02:14.803	100		20.70
			100	20.70
			100	20.70
17/12/2025	21:01:48.391	2 000		20.72
			2 000	20.72
			2 000	20.72
17/12/2025	21:01:35.608	50		20.75
			50	20.75
			50	20.75
17/12/2025	21:01:31.890	260		20.68
			260	20.68
			260	20.68
17/12/2025	20:59:14.294	242		20.72
			242	20.72
			242	20.72
17/12/2025	20:56:36.460	48		20.69
			48	20.69
			48	20.69
17/12/2025	20:54:22.473	111		20.59
			111	20.59
			111	20.59
17/12/2025	20:51:41.333	200		20.47
			200	20.47
			200	20.47
17/12/2025	20:51:13.123	1 000		20.55
			1 000	20.55
			1 000	20.55
17/12/2025	20:50:14.995	1 272		20.46
			248	20.46
			24	20.46
			1 000	20.46
			1 272	20.46
17/12/2025	20:50:14.915	500		20.50
			500	20.50
			500	20.50
17/12/2025	20:50:04.585	390		20.51
			390	20.51
			390	20.51
17/12/2025	20:49:58.816	5		20.55
			5	20.55
			5	20.55
17/12/2025	20:49:18.156	94		20.52
			94	20.52
			94	20.52
17/12/2025	20:48:14.171	300		20.54
			300	20.54
			300	20.54
17/12/2025	20:48:02.277	35		20.52
			35	20.52
			35	20.52
17/12/2025	20:47:49.756	1 000		20.57
			1 000	20.57
			1 000	20.57
17/12/2025	20:47:43.024	435		20.53
			435	20.53
			435	20.53
17/12/2025	20:46:29.931	250		20.51
			250	20.51
			250	20.51
17/12/2025	20:46:20.751	14		20.56
			14	20.56
			14	20.56
17/12/2025	20:46:05.461	10		20.61
			10	20.61
			10	20.61
17/12/2025	20:45:01.290	178		20.53
			178	20.53
			178	20.53
17/12/2025	20:45:01.192	1 000		20.53
			1 000	20.53
			1 000	20.53
17/12/2025	20:42:10.824	390		20.66
			390	20.66
			390	20.66
17/12/2025	20:41:37.516	52		20.67
			52	20.67
			52	20.67
17/12/2025	20:41:27.472	300		20.65
			300	20.65
			300	20.65
17/12/2025	20:38:10.900	242		20.68
			242	20.68
			242	20.68
17/12/2025	20:36:42.935	411		20.67
			411	20.67
			411	20.67
17/12/2025	20:36:25.987	1		20.64
			1	20.64
			1	20.64
17/12/2025	20:34:07.988	900		20.64
			900	20.64
			900	20.64
17/12/2025	20:34:05.581	400		20.65
			400	20.65
			250	20.65
			150	20.65
17/12/2025	20:31:14.346	80		20.66
			80	20.66
			80	20.66
17/12/2025	20:31:14.237	50		20.66
			50	20.66
			50	20.66
17/12/2025	20:29:46.188	8		20.77
			8	20.77
			8	20.77
17/12/2025	20:28:40.720	119		20.73
			119	20.73
			119	20.73
17/12/2025	20:27:07.328	1 000		20.76
			1 000	20.76
			1 000	20.76
17/12/2025	20:27:00.213	4		20.75
			4	20.75
			4	20.75
17/12/2025	20:23:44.129	85		20.75
			85	20.75
			85	20.75
17/12/2025	20:23:38.892	590		20.81
			590	20.81
			590	20.81
17/12/2025	20:21:40.213	385		20.81
			385	20.81
			385	20.81
17/12/2025	20:21:08.450	100		20.75
			100	20.75
			100	20.75
17/12/2025	20:20:13.927	200		20.82
			200	20.82
			200	20.82
17/12/2025	20:17:30.402	20		20.80
			20	20.80
			20	20.80
17/12/2025	20:16:14.808	263		20.88
			263	20.88
			263	20.88
17/12/2025	20:15:37.398	2		20.85
			2	20.85
			2	20.85
17/12/2025	20:14:56.218	500		20.77
			500	20.77
			500	20.77
17/12/2025	20:14:55.233	1 000		20.77
			1 000	20.77
			1 000	20.77
17/12/2025	20:14:55.183	400		20.77
			400	20.77
			400	20.77
17/12/2025	20:13:09.494	100		20.84
			100	20.84
			100	20.84
17/12/2025	20:11:05.263	3 500		20.85
			3 500	20.85
			3 500	20.85
17/12/2025	20:10:58.937	5 400		20.85
			5 400	20.85
			5 000	20.85
			400	20.85
17/12/2025	20:09:53.266	5 000		20.85
			5 000	20.85
			5 000	20.85
17/12/2025	20:09:34.205	605		20.88
			605	20.88
			605	20.88
17/12/2025	20:07:50.427	65		20.87
			65	20.87
			65	20.87
17/12/2025	20:07:33.423	500		20.86
			500	20.86
			500	20.86
17/12/2025	20:07:01.732	94		20.90
			44	20.90
			50	20.90
			94	20.90
17/12/2025	20:06:53.053	10		20.92
			10	20.92
			10	20.92
17/12/2025	20:04:46.909	2 000		20.91
			1 550	20.91
			250	20.91
			2 000	20.91
			200	20.91
17/12/2025	20:04:20.773	5 000		20.96
			5 000	20.96
			5 000	20.96
17/12/2025	20:00:07.877	30		21.05
			30	21.05
			30	21.05
17/12/2025	19:59:28.657	150		20.96
			150	20.96
			150	20.96
17/12/2025	19:56:20.784	3		20.94
			3	20.94
			3	20.94
17/12/2025	19:55:56.595	12		20.95
			12	20.95
			12	20.95
17/12/2025	19:54:01.723	80		20.91
			80	20.91
			80	20.91
17/12/2025	19:51:20.548	724		20.97
			724	20.97
			724	20.97
17/12/2025	19:51:13.618	37		20.92
			37	20.92
			37	20.92
17/12/2025	19:50:45.950	147		20.95
			147	20.95
			147	20.95
17/12/2025	19:49:15.717	200		20.98
			200	20.98
			200	20.98
17/12/2025	19:48:47.297	500		21.07
			500	21.07
			500	21.07
17/12/2025	19:47:09.654	644		20.96
			644	20.96
			494	20.96
			150	20.96
17/12/2025	19:47:09.560	501		21.00
			1	21.00
			501	21.00
			250	21.00
			50	21.00
			200	21.00
17/12/2025	19:46:03.982	735		21.10
			735	21.10
			735	21.10
17/12/2025	19:45:10.286	48		21.13
			48	21.13
			48	21.13
17/12/2025	19:45:06.830	180		21.08
			180	21.08
			180	21.08
17/12/2025	19:45:06.725	240		21.08
			70	21.08
			150	21.08
			20	21.08
			240	21.08
17/12/2025	19:44:01.976	50		21.17
			50	21.17
			50	21.17
17/12/2025	19:43:48.336	1 600		21.12
			1 600	21.12
			1 600	21.12
17/12/2025	19:43:43.984	89		21.14
			89	21.14
			89	21.14
17/12/2025	19:42:24.272	10		21.12
			10	21.12
			10	21.12
17/12/2025	19:40:57.877	100		21.12
			100	21.12
			100	21.12
17/12/2025	19:40:28.125	500		21.20
			500	21.20
			500	21.20
17/12/2025	19:36:43.953	47		21.29
			47	21.29
			47	21.29
17/12/2025	19:36:36.187	500		21.29
			500	21.29
			500	21.29
17/12/2025	19:35:44.317	2 465		21.28
			2 464	21.28
			2 465	21.28
			1	21.28
17/12/2025	19:33:12.206	422		21.26
			422	21.26
			422	21.26
17/12/2025	19:31:12.745	100		21.29
			100	21.29
			100	21.29
17/12/2025	19:29:03.648	50		21.34
			50	21.34
			50	21.34
17/12/2025	19:27:07.347	50		21.35
			50	21.35
			50	21.35
17/12/2025	19:26:55.578	20		21.36
			20	21.36
			20	21.36
17/12/2025	19:25:37.063	100		21.38
			100	21.38
			100	21.38
17/12/2025	19:22:29.774	236		21.31
			236	21.31
			236	21.31
17/12/2025	19:21:22.348	12		21.31
			12	21.31
			12	21.31
17/12/2025	19:20:36.101	225		21.27
			225	21.27
			225	21.27
17/12/2025	19:20:19.891	3		21.26
			3	21.26
			3	21.26
17/12/2025	19:19:19.643	2 707		21.24
			2 707	21.24
			2 707	21.24
17/12/2025	19:18:47.219	5 000		21.24
			5 000	21.24
			5 000	21.24
17/12/2025	19:18:46.556	400		21.24
			400	21.24
			400	21.24
17/12/2025	19:18:15.080	236		21.23
			236	21.23
			236	21.23
17/12/2025	19:17:37.916	800		21.24
			800	21.24
			800	21.24
17/12/2025	19:16:22.522	592		21.26
			592	21.26
			552	21.26
			40	21.26
17/12/2025	19:13:35.567	12		21.38
			12	21.38
			12	21.38
17/12/2025	19:08:26.053	400		21.40
			400	21.40
			400	21.40
17/12/2025	19:08:06.810	40		21.41
			40	21.41
			40	21.41
17/12/2025	19:03:28.402	326		21.44
			326	21.44
			326	21.44
17/12/2025	19:03:09.690	50		21.46
			50	21.46
			50	21.46
17/12/2025	19:01:51.009	30		21.43
			30	21.43
			30	21.43
17/12/2025	18:57:05.069	50		21.38
			50	21.38
			50	21.38
17/12/2025	18:54:57.408	85		21.38
			85	21.38
			85	21.38
17/12/2025	18:53:31.034	8		21.49
			8	21.49
			8	21.49
17/12/2025	18:52:59.237	69		21.50
			69	21.50
			69	21.50
17/12/2025	18:50:35.767	150		21.58
			150	21.58
			150	21.58
17/12/2025	18:46:13.956	60		21.53
			60	21.53
			60	21.53
17/12/2025	18:44:47.885	178		21.52
			178	21.52
			178	21.52
17/12/2025	18:44:03.790	1		21.59
			1	21.59
			1	21.59
17/12/2025	18:40:05.021	1 000		21.45
			1 000	21.45
			1 000	21.45
17/12/2025	18:37:23.718	462		21.63
			462	21.63
			462	21.63
17/12/2025	18:29:56.921	14		21.55
			14	21.55
			14	21.55
17/12/2025	18:29:30.696	200		21.56
			200	21.56
			200	21.56
17/12/2025	18:28:53.554	2 045		21.62
			2 045	21.62
			2 045	21.62
17/12/2025	18:28:26.271	100		21.65
			100	21.65
			100	21.65
17/12/2025	18:27:49.311	500		21.68
			500	21.68
			500	21.68
17/12/2025	18:26:31.546	200		21.73
			200	21.73
			200	21.73
17/12/2025	18:22:41.067	4 000		21.53
			4 000	21.53
			4 000	21.53
17/12/2025	18:21:45.797	3 200		21.60
			3 200	21.60
			3 200	21.60
17/12/2025	18:21:08.249	225		21.58
			225	21.58
			225	21.58
17/12/2025	18:20:32.836	592		21.64
			592	21.64
			592	21.64
17/12/2025	18:18:23.170	870		21.54
			870	21.54
			870	21.54
17/12/2025	18:18:13.674	50		21.53
			50	21.53
			50	21.53
17/12/2025	18:15:23.974	220		21.35
			220	21.35
			220	21.35
17/12/2025	18:15:23.017	80		21.40
			80	21.40
			80	21.40
17/12/2025	18:14:58.416	3		21.34
			3	21.34
			3	21.34
17/12/2025	18:14:33.249	5		21.41
			5	21.41
			5	21.41
17/12/2025	18:14:10.041	140		21.38
			140	21.38
			140	21.38
17/12/2025	18:13:32.490	15		21.48
			15	21.48
			15	21.48
17/12/2025	18:11:38.057	112		21.36
			112	21.36
			112	21.36
17/12/2025	18:11:30.195	45		21.41
			45	21.41
			45	21.41
17/12/2025	18:11:07.575	800		21.37
			800	21.37
			800	21.37
17/12/2025	18:09:59.301	800		21.24
			800	21.24
			800	21.24
17/12/2025	18:09:33.690	84		21.29
			84	21.29
			84	21.29
17/12/2025	18:09:12.443	871		21.32
			871	21.32
			871	21.32
17/12/2025	18:05:20.615	250		21.27
			250	21.27
			250	21.27
17/12/2025	18:04:37.709	2		21.28
			2	21.28
			2	21.28
17/12/2025	18:04:14.451	1 000		21.21
			1 000	21.21
			1 000	21.21
17/12/2025	18:04:14.341	43		21.25
			43	21.25
			43	21.25
17/12/2025	18:02:56.304	100		21.37
			100	21.37
			100	21.37
17/12/2025	18:02:48.489	10		21.36
			10	21.36
			10	21.36
17/12/2025	18:02:11.786	1 000		21.41
			1 000	21.41
			1 000	21.41
17/12/2025	17:59:24.922	15		21.35
			15	21.35
			15	21.35
17/12/2025	17:58:57.283	100		21.30
			100	21.30
			100	21.30
17/12/2025	17:58:42.773	150		21.31
			150	21.31
			150	21.31
17/12/2025	17:56:59.302	47		21.29
			47	21.29
			47	21.29
17/12/2025	17:56:03.666	500		21.33
			500	21.33
			500	21.33
17/12/2025	17:56:02.442	500		21.30
			500	21.30
			500	21.30
17/12/2025	17:55:51.829	36		21.33
			36	21.33
			36	21.33
17/12/2025	17:54:41.387	12		21.33
			12	21.33
			12	21.33
17/12/2025	17:52:05.480	600		21.20
			600	21.20
			600	21.20
17/12/2025	17:51:50.891	468		21.18
			468	21.18
			70	21.18
			398	21.18
17/12/2025	17:51:50.808	10		21.18
			10	21.18
			10	21.18
17/12/2025	17:50:16.157	150		21.30
			150	21.30
			150	21.30
17/12/2025	17:48:29.804	90		21.25
			90	21.25
			90	21.25
17/12/2025	17:48:13.757	1 600		21.24
			1 600	21.24
			1 600	21.24
17/12/2025	17:47:34.051	10		21.34
			10	21.34
			10	21.34
17/12/2025	17:47:13.854	236		21.35
			236	21.35
			236	21.35
17/12/2025	17:46:59.981	4		21.38
			4	21.38
			4	21.38
17/12/2025	17:42:40.897	2 693		21.31
			2 693	21.31
			2 693	21.31
17/12/2025	17:42:05.373	1		21.23
			1	21.23
			1	21.23
17/12/2025	17:40:25.646	25		21.25
			25	21.25
			25	21.25
17/12/2025	17:39:46.442	600		21.25
			600	21.25
			600	21.25
17/12/2025	17:39:36.642	3		21.26
			3	21.26
			3	21.26
17/12/2025	17:39:35.539	233		21.26
			233	21.26
			233	21.26
17/12/2025	17:39:16.448	8		21.25
			8	21.25
			8	21.25
17/12/2025	17:38:04.968	800		21.36
			800	21.36
			800	21.36
17/12/2025	17:37:07.584	499		21.41
			499	21.41
			499	21.41
17/12/2025	17:37:05.764	1		21.45
			1	21.45
			1	21.45
17/12/2025	17:37:05.566	1		21.45
			1	21.45
			1	21.45
17/12/2025	17:36:40.196	60		21.40
			60	21.40
			60	21.40
17/12/2025	17:35:32.376	20		21.39
			20	21.39
			20	21.39
17/12/2025	17:35:17.980	466		21.42
			466	21.42
			466	21.42
17/12/2025	17:34:22.249	230		21.48
			230	21.48
			230	21.48
17/12/2025	17:33:59.263	3		21.45
			3	21.45
			3	21.45
17/12/2025	17:33:52.112	1		21.48
			1	21.48
			1	21.48
17/12/2025	17:33:42.960	1		21.47
			1	21.47
			1	21.47
17/12/2025	17:33:41.948	200		21.48
			200	21.48
			200	21.48
17/12/2025	17:33:35.398	3 500		21.42
			3 500	21.42
			3 500	21.42
17/12/2025	17:31:40.421	100		21.50
			100	21.50
			100	21.50
17/12/2025	17:30:21.476	600		21.56
			600	21.56
			600	21.56
17/12/2025	17:30:08.706	500		21.69
			500	21.69
			500	21.69
17/12/2025	17:29:24.690	500		21.71
			500	21.71
			500	21.71
17/12/2025	17:25:35.191	21		21.63
			21	21.63
			21	21.63
17/12/2025	17:24:33.947	300		21.55
			300	21.55
			300	21.55
17/12/2025	17:24:11.828	100		21.56
			100	21.56
			100	21.56
17/12/2025	17:23:29.335	200		21.51
			200	21.51
			200	21.51
17/12/2025	17:23:13.341	95		21.46
			95	21.46
			95	21.46
17/12/2025	17:22:50.236	1		21.44
			1	21.44
			1	21.44
17/12/2025	17:22:17.430	126		21.45
			126	21.45
			126	21.45
17/12/2025	17:21:46.882	50		21.42
			50	21.42
			50	21.42
17/12/2025	17:20:42.812	1		21.47
			1	21.47
			1	21.47
17/12/2025	17:20:25.237	500		21.48
			500	21.48
			500	21.48
17/12/2025	17:19:00.822	400		21.50
			400	21.50
			400	21.50
17/12/2025	17:18:59.942	590		21.45
			590	21.45
			590	21.45
17/12/2025	17:18:59.866	149		21.50
			55	21.50
			149	21.50
			94	21.50
17/12/2025	17:17:49.963	100		21.59
			100	21.59
			100	21.59
17/12/2025	17:15:41.330	1 150		21.55
			1 150	21.55
			1 150	21.55
17/12/2025	17:15:41.240	50		21.60
			50	21.60
			50	21.60
17/12/2025	17:15:26.015	30		21.64
			30	21.64
			30	21.64
17/12/2025	17:13:27.086	100		21.69
			100	21.69
			100	21.69
17/12/2025	17:13:16.033	1 000		21.68
			200	21.68
			800	21.68
			1 000	21.68
17/12/2025	17:13:04.317	134		21.74
			134	21.74
			134	21.74
17/12/2025	17:11:30.854	500		21.77
			500	21.77
			500	21.77
17/12/2025	17:11:15.491	30		21.88
			30	21.88
			30	21.88
17/12/2025	17:10:01.466	100		21.86
			100	21.86
			100	21.86
17/12/2025	17:09:11.608	600		21.85
			600	21.85
			600	21.85
17/12/2025	17:07:40.704	150		22.01
			150	22.01
			150	22.01
17/12/2025	17:07:16.041	100		22.03
			100	22.03
			100	22.03
17/12/2025	17:06:36.334	1 000		22.10
			1 000	22.10
			1 000	22.10
17/12/2025	17:04:39.222	590		21.97
			590	21.97
			590	21.97
17/12/2025	17:03:14.955	100		21.80
			100	21.80
			100	21.80
17/12/2025	17:02:43.598	91		21.75
			91	21.75
			91	21.75
17/12/2025	17:02:25.758	200		21.79
			200	21.79
			200	21.79
17/12/2025	17:01:51.455	140		21.68
			140	21.68
			140	21.68
17/12/2025	17:01:50.540	200		21.67
			200	21.67
			200	21.67
17/12/2025	17:00:55.475	400		21.72
			400	21.72
			400	21.72
17/12/2025	16:59:41.058	80		21.59
			80	21.59
			80	21.59
17/12/2025	16:59:04.821	20		21.54
			20	21.54
			20	21.54
17/12/2025	16:58:52.149	50		21.54
			50	21.54
			50	21.54
17/12/2025	16:58:41.536	350		21.55
			350	21.55
			350	21.55
17/12/2025	16:58:22.568	900		21.45
			900	21.45
			900	21.45
17/12/2025	16:58:22.456	110		21.45
			100	21.45
			110	21.45
			10	21.45
17/12/2025	16:58:22.282	1 355		21.50
			1 355	21.50
			100	21.50
			20	21.50
			1 000	21.50
			235	21.50
17/12/2025	16:57:57.398	50		21.60
			50	21.60
			50	21.60
17/12/2025	16:57:11.139	250		21.60
			250	21.60
			250	21.60
17/12/2025	16:56:59.906	35		21.59
			35	21.59
			35	21.59
17/12/2025	16:56:00.997	400		21.60
			400	21.60
			400	21.60
17/12/2025	16:56:00.213	4 029		21.58
			4 029	21.58
			4 029	21.58
17/12/2025	16:55:43.569	800		21.53
			800	21.53
			800	21.53
17/12/2025	16:55:32.390	100		21.58
			100	21.58
			100	21.58
17/12/2025	16:55:15.727	50		21.62
			50	21.62
			50	21.62
17/12/2025	16:54:34.234	100		21.67
			100	21.67
			100	21.67
17/12/2025	16:54:12.517	1 500		21.66
			1 500	21.66
			1 500	21.66
17/12/2025	16:54:04.038	400		21.61
			400	21.61
			400	21.61
17/12/2025	16:52:29.907	2 100		21.65
			600	21.65
			1 500	21.65
			2 100	21.65
17/12/2025	16:52:29.806	231		21.70
			231	21.70
			231	21.70
17/12/2025	16:51:59.934	45		21.74
			45	21.74
			45	21.74
17/12/2025	16:48:20.165	1		21.83
			1	21.83
			1	21.83
17/12/2025	16:45:43.738	100		21.81
			100	21.81
			100	21.81
17/12/2025	16:45:35.490	250		21.75
			250	21.75
			250	21.75
17/12/2025	16:45:23.768	2		21.81
			2	21.81
			2	21.81
17/12/2025	16:43:36.820	30		21.83
			30	21.83
			30	21.83
17/12/2025	16:43:36.585	600		21.83
			600	21.83
			600	21.83
17/12/2025	16:43:28.469	100		21.89
			100	21.89
			100	21.89
17/12/2025	16:43:20.511	100		21.88
			100	21.88
			100	21.88
17/12/2025	16:42:56.265	6		21.87
			6	21.87
			6	21.87
17/12/2025	16:42:51.467	39		21.89
			39	21.89
			39	21.89
17/12/2025	16:42:27.895	3		21.82
			3	21.82
			3	21.82
17/12/2025	16:42:21.174	150		21.85
			100	21.85
			50	21.85
			150	21.85
17/12/2025	16:42:13.017	15		21.92
			15	21.92
			15	21.92
17/12/2025	16:41:58.312	3		22.04
			3	22.04
			3	22.04
17/12/2025	16:40:08.594	2 000		22.00
			2 000	22.00
			2 000	22.00
17/12/2025	16:39:35.227	400		22.01
			400	22.01
			400	22.01
17/12/2025	16:39:09.744	87		22.01
			87	22.01
			87	22.01
17/12/2025	16:36:57.133	160		22.00
			160	22.00
			160	22.00
17/12/2025	16:35:48.900	20		22.00
			20	22.00
			20	22.00
17/12/2025	16:34:32.768	4		22.06
			4	22.06
			4	22.06
17/12/2025	16:33:09.678	200		22.00
			200	22.00
			200	22.00

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

Rheinmetall AG

Bid: 1 535.00
Ask: 1 541.50
Volume: 41 872
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice