Tradegate Exchange

D-Wave Quantum Inc.

480

377

32.42

Date	Time	Volume	Order Volume	Price
03/11/2025	14:16:37.746	44		32.42
			44	32.42
			44	32.42
03/11/2025	14:16:24.342	60		32.57
			60	32.57
			60	32.57
03/11/2025	14:15:01.063	30		32.59
			30	32.59
			30	32.59
03/11/2025	14:14:42.383	301		32.50
			201	32.50
			100	32.50
			301	32.50
03/11/2025	14:14:32.677	8		32.47
			8	32.47
			8	32.47
03/11/2025	14:13:53.714	60		32.59
			50	32.59
			10	32.59
			60	32.59
03/11/2025	14:13:53.668	30		32.59
			30	32.59
			30	32.59
03/11/2025	14:13:19.315	50		32.46
			50	32.46
			50	32.46
03/11/2025	14:12:59.917	500		32.45
			30	32.45
			470	32.45
			500	32.45
03/11/2025	14:12:21.118	380		32.44
			380	32.44
			380	32.44
03/11/2025	14:05:58.795	20		32.23
			20	32.23
			20	32.23
03/11/2025	14:05:26.272	3		32.22
			3	32.22
			3	32.22
03/11/2025	14:05:23.789	100		32.10
			100	32.10
			100	32.10
03/11/2025	14:01:23.868	200		32.26
			200	32.26
			200	32.26
03/11/2025	14:00:52.486	3		32.11
			3	32.11
			3	32.11
03/11/2025	14:00:04.912	40		32.25
			40	32.25
			40	32.25
03/11/2025	13:57:53.984	60		32.27
			60	32.27
			60	32.27
03/11/2025	13:56:53.122	100		32.31
			100	32.31
			100	32.31
03/11/2025	13:55:11.056	100		32.31
			100	32.31
			100	32.31
03/11/2025	13:54:34.325	7		32.31
			7	32.31
			7	32.31
03/11/2025	13:51:29.662	46		32.30
			46	32.30
			46	32.30
03/11/2025	13:49:00.537	18		32.27
			18	32.27
			18	32.27
03/11/2025	13:48:56.961	100		32.27
			100	32.27
			100	32.27
03/11/2025	13:48:34.264	100		32.27
			100	32.27
			100	32.27
03/11/2025	13:47:56.992	10		32.27
			10	32.27
			10	32.27
03/11/2025	13:47:45.495	32		32.27
			32	32.27
			32	32.27
03/11/2025	13:46:59.115	31		32.25
			31	32.25
			31	32.25
03/11/2025	13:45:32.115	10		32.23
			10	32.23
			10	32.23
03/11/2025	13:43:34.532	100		32.32
			100	32.32
			100	32.32
03/11/2025	13:41:54.590	60		32.33
			60	32.33
			60	32.33
03/11/2025	13:41:53.323	50		32.20
			50	32.20
			50	32.20
03/11/2025	13:40:09.793	6		32.30
			6	32.30
			6	32.30
03/11/2025	13:39:56.772	350		32.30
			350	32.30
			350	32.30
03/11/2025	13:37:41.917	136		32.25
			136	32.25
			136	32.25
03/11/2025	13:33:47.956	50		32.19
			50	32.19
			50	32.19
03/11/2025	13:31:48.109	34		32.19
			34	32.19
			34	32.19
03/11/2025	13:29:49.022	10		32.21
			10	32.21
			10	32.21
03/11/2025	13:29:36.704	20		32.32
			20	32.32
			20	32.32
03/11/2025	13:28:45.865	10		32.14
			8	32.14
			2	32.14
			10	32.14
03/11/2025	13:28:03.626	12		32.27
			12	32.27
			12	32.27
03/11/2025	13:27:52.816	10		32.27
			10	32.27
			10	32.27
03/11/2025	13:26:23.377	800		32.31
			800	32.31
			800	32.31
03/11/2025	13:25:42.862	400		32.33
			400	32.33
			400	32.33
03/11/2025	13:23:47.478	77		32.32
			77	32.32
			77	32.32
03/11/2025	13:23:38.853	7		32.32
			7	32.32
			7	32.32
03/11/2025	13:22:09.734	300		32.36
			300	32.36
			300	32.36
03/11/2025	13:20:05.968	32		32.28
			32	32.28
			32	32.28
03/11/2025	13:19:20.247	34		32.25
			34	32.25
			34	32.25
03/11/2025	13:18:23.804	20		32.25
			20	32.25
			20	32.25
03/11/2025	13:16:50.101	5		32.36
			5	32.36
			5	32.36
03/11/2025	13:15:20.463	17		32.24
			17	32.24
			17	32.24
03/11/2025	13:12:31.898	40		32.37
			40	32.37
			40	32.37
03/11/2025	13:12:25.227	154		32.43
			154	32.43
			154	32.43
03/11/2025	13:11:54.924	200		32.43
			10	32.43
			200	32.43
			190	32.43
03/11/2025	13:11:53.887	160		32.37
			160	32.37
			160	32.37
03/11/2025	13:10:09.582	40		32.36
			40	32.36
			40	32.36
03/11/2025	13:10:02.541	561		32.36
			500	32.36
			561	32.36
			61	32.36
03/11/2025	13:10:01.636	55		32.36
			55	32.36
			55	32.36
03/11/2025	13:09:39.654	17		32.27
			17	32.27
			17	32.27
03/11/2025	13:09:26.344	5		32.26
			5	32.26
			5	32.26
03/11/2025	13:09:14.044	260		32.26
			60	32.26
			260	32.26
			200	32.26
03/11/2025	13:09:13.987	8		32.20
			8	32.20
			8	32.20
03/11/2025	13:08:57.666	20		32.19
			20	32.19
			20	32.19
03/11/2025	13:06:22.899	187		32.14
			187	32.14
			187	32.14
03/11/2025	13:04:39.762	40		32.13
			40	32.13
			40	32.13
03/11/2025	13:03:25.573	150		32.10
			150	32.10
			150	32.10
03/11/2025	13:03:13.705	500		32.09
			500	32.09
			500	32.09
03/11/2025	13:02:50.043	32		32.07
			32	32.07
			32	32.07
03/11/2025	13:02:25.400	100		31.96
			100	31.96
			100	31.96
03/11/2025	12:58:20.110	7		32.08
			7	32.08
			7	32.08
03/11/2025	12:57:44.985	175		31.95
			175	31.95
			175	31.95
03/11/2025	12:57:14.544	343		31.95
			343	31.95
			343	31.95
03/11/2025	12:56:50.145	45		32.07
			45	32.07
			45	32.07
03/11/2025	12:55:54.219	10		32.08
			10	32.08
			10	32.08
03/11/2025	12:54:07.788	44		31.96
			44	31.96
			44	31.96
03/11/2025	12:53:48.771	10		32.09
			10	32.09
			10	32.09
03/11/2025	12:52:46.578	311		32.09
			311	32.09
			311	32.09
03/11/2025	12:50:54.155	100		32.09
			100	32.09
			100	32.09
03/11/2025	12:50:15.926	70		32.13
			70	32.13
			70	32.13
03/11/2025	12:46:29.601	31		32.09
			16	32.09
			15	32.09
			31	32.09
03/11/2025	12:45:15.726	100		32.09
			100	32.09
			100	32.09
03/11/2025	12:40:16.090	63		32.07
			63	32.07
			63	32.07
03/11/2025	12:39:41.715	60		32.07
			60	32.07
			60	32.07
03/11/2025	12:34:41.932	157		31.92
			157	31.92
			1	31.92
			156	31.92
03/11/2025	12:32:35.523	16		32.03
			16	32.03
			16	32.03
03/11/2025	12:28:00.518	2		31.91
			2	31.91
			2	31.91
03/11/2025	12:26:25.450	50		31.88
			50	31.88
			50	31.88
03/11/2025	12:25:49.593	34		32.01
			34	32.01
			34	32.01
03/11/2025	12:24:51.961	31		31.89
			31	31.89
			31	31.89
03/11/2025	12:22:36.729	630		31.81
			630	31.81
			630	31.81
03/11/2025	12:22:05.804	167		31.81
			167	31.81
			167	31.81
03/11/2025	12:20:26.739	315		32.00
			315	32.00
			315	32.00
03/11/2025	12:16:27.316	2		31.96
			2	31.96
			2	31.96
03/11/2025	12:14:59.773	1		31.81
			1	31.81
			1	31.81
03/11/2025	12:11:24.722	24		32.04
			24	32.04
			24	32.04
03/11/2025	12:11:23.990	15		32.04
			15	32.04
			15	32.04
03/11/2025	12:10:23.654	30		32.04
			30	32.04
			30	32.04
03/11/2025	12:08:50.062	800		32.04
			800	32.04
			800	32.04
03/11/2025	12:08:36.379	3		31.81
			3	31.81
			3	31.81
03/11/2025	12:08:29.835	628		31.81
			628	31.81
			628	31.81
03/11/2025	12:08:23.569	241		32.04
			241	32.04
			241	32.04
03/11/2025	12:07:55.680	250		31.82
			250	31.82
			250	31.82
03/11/2025	12:06:57.254	150		31.81
			150	31.81
			150	31.81
03/11/2025	12:02:31.149	100		31.81
			100	31.81
			100	31.81
03/11/2025	12:01:04.472	156		31.96
			156	31.96
			156	31.96
03/11/2025	11:59:42.392	7		31.96
			7	31.96
			7	31.96
03/11/2025	11:58:13.114	100		31.90
			100	31.90
			100	31.90
03/11/2025	11:57:33.846	50		31.91
			50	31.91
			50	31.91
03/11/2025	11:55:07.143	400		32.02
			400	32.02
			400	32.02
03/11/2025	11:54:03.962	100		32.01
			100	32.01
			100	32.01
03/11/2025	11:53:58.091	50		31.91
			50	31.91
			50	31.91
03/11/2025	11:49:01.955	50		31.91
			50	31.91
			50	31.91
03/11/2025	11:48:02.101	100		32.02
			100	32.02
			100	32.02
03/11/2025	11:47:45.692	32		32.02
			32	32.02
			32	32.02
03/11/2025	11:47:39.394	100		32.02
			35	32.02
			50	32.02
			15	32.02
			100	32.02
03/11/2025	11:47:17.066	500		31.91
			500	31.91
			500	31.91
03/11/2025	11:45:27.233	10		31.99
			10	31.99
			10	31.99
03/11/2025	11:44:48.898	500		31.99
			500	31.99
			500	31.99
03/11/2025	11:43:57.256	39		31.99
			39	31.99
			39	31.99
03/11/2025	11:43:34.663	1		31.99
			1	31.99
			1	31.99
03/11/2025	11:43:20.045	1		31.99
			1	31.99
			1	31.99
03/11/2025	11:42:45.440	32		31.91
			32	31.91
			32	31.91
03/11/2025	11:42:42.242	25		31.91
			25	31.91
			25	31.91
03/11/2025	11:42:05.177	150		31.91
			150	31.91
			150	31.91
03/11/2025	11:41:48.575	60		31.92
			60	31.92
			60	31.92
03/11/2025	11:41:28.288	4		31.99
			4	31.99
			4	31.99
03/11/2025	11:40:35.573	10		31.99
			10	31.99
			10	31.99
03/11/2025	11:39:43.218	35		31.99
			35	31.99
			35	31.99
03/11/2025	11:39:33.218	100		31.91
			100	31.91
			100	31.91
03/11/2025	11:37:25.705	94		31.99
			94	31.99
			94	31.99
03/11/2025	11:37:09.508	15		31.91
			15	31.91
			15	31.91
03/11/2025	11:34:54.499	14 070		31.97
			14 070	31.97
			14 070	31.97
03/11/2025	11:33:38.359	3 000		31.96
			3 000	31.96
			3 000	31.96
03/11/2025	11:31:45.065	4 542		31.96
			4 542	31.96
			4 542	31.96
03/11/2025	11:31:05.050	3 000		31.96
			3 000	31.96
			3 000	31.96
03/11/2025	11:30:09.855	1		31.80
			1	31.80
			1	31.80
03/11/2025	11:30:09.100	7		31.80
			7	31.80
			7	31.80
03/11/2025	11:29:32.144	10		31.96
			10	31.96
			10	31.96
03/11/2025	11:29:19.711	1		31.96
			1	31.96
			1	31.96
03/11/2025	11:27:04.728	76		31.80
			76	31.80
			76	31.80
03/11/2025	11:26:47.642	1		31.96
			1	31.96
			1	31.96
03/11/2025	11:26:44.730	10		31.96
			10	31.96
			10	31.96
03/11/2025	11:26:36.897	17		31.96
			17	31.96
			17	31.96
03/11/2025	11:26:24.071	8 000		31.97
			8 000	31.97
			8 000	31.97
03/11/2025	11:25:47.380	3 000		31.96
			3 000	31.96
			3 000	31.96
03/11/2025	11:23:40.098	2		31.96
			2	31.96
			2	31.96
03/11/2025	11:18:34.633	7		31.94
			7	31.94
			7	31.94
03/11/2025	11:18:26.609	2 000		31.94
			2 000	31.94
			2 000	31.94
03/11/2025	11:17:02.843	3		31.77
			3	31.77
			3	31.77
03/11/2025	11:16:56.178	60		31.94
			60	31.94
			60	31.94
03/11/2025	11:16:32.355	4		31.89
			4	31.89
			4	31.89
03/11/2025	11:16:19.148	155		31.89
			155	31.89
			155	31.89
03/11/2025	11:15:43.913	150		31.85
			150	31.85
			150	31.85
03/11/2025	11:15:07.672	10		31.74
			10	31.74
			10	31.74
03/11/2025	11:14:46.613	325		31.79
			325	31.79
			325	31.79
03/11/2025	11:14:43.172	6 200		31.80
			6 200	31.80
			6 200	31.80
03/11/2025	11:14:39.421	100		31.81
			100	31.81
			100	31.81
03/11/2025	11:14:38.820	99		31.81
			99	31.81
			99	31.81
03/11/2025	11:14:38.216	99		31.81
			99	31.81
			99	31.81
03/11/2025	11:14:37.612	99		31.81
			99	31.81
			99	31.81
03/11/2025	11:14:37.009	100		31.81
			100	31.81
			100	31.81
03/11/2025	11:14:36.306	5		31.81
			5	31.81
			5	31.81
03/11/2025	11:14:35.701	100		31.81
			100	31.81
			100	31.81
03/11/2025	11:14:35.100	100		31.81
			100	31.81
			100	31.81
03/11/2025	11:14:34.495	192		31.81
			192	31.81
			192	31.81
03/11/2025	11:14:33.795	205		31.81
			205	31.81
			205	31.81
03/11/2025	11:13:41.492	3 000		31.81
			3 000	31.81
			3 000	31.81
03/11/2025	11:13:20.657	40		31.81
			40	31.81
			40	31.81
03/11/2025	11:12:56.234	106		31.81
			106	31.81
			106	31.81
03/11/2025	11:12:27.607	30		31.81
			30	31.81
			30	31.81
03/11/2025	11:12:20.137	180		31.89
			180	31.89
			180	31.89
03/11/2025	11:10:27.113	300		31.89
			300	31.89
			10	31.89
			290	31.89
03/11/2025	11:09:15.663	306		31.81
			306	31.81
			306	31.81
03/11/2025	11:07:56.171	518		31.81
			518	31.81
			518	31.81
03/11/2025	11:04:58.826	59		31.81
			59	31.81
			59	31.81
03/11/2025	11:04:27.306	80		31.81
			80	31.81
			80	31.81
03/11/2025	11:03:07.824	750		31.96
			750	31.96
			750	31.96
03/11/2025	11:01:34.344	60		31.96
			60	31.96
			60	31.96
03/11/2025	10:59:31.715	40		31.97
			40	31.97
			40	31.97
03/11/2025	10:56:15.991	5		32.05
			5	32.05
			5	32.05
03/11/2025	10:54:46.527	37		31.92
			37	31.92
			37	31.92
03/11/2025	10:50:53.174	80		31.96
			80	31.96
			80	31.96
03/11/2025	10:49:54.072	300		31.94
			300	31.94
			300	31.94
03/11/2025	10:48:10.077	10		31.83
			10	31.83
			10	31.83
03/11/2025	10:48:08.152	47		32.05
			47	32.05
			47	32.05
03/11/2025	10:47:43.386	1 800		31.90
			1 800	31.90
			1 768	31.90
			32	31.90
03/11/2025	10:47:00.840	17		31.83
			17	31.83
			17	31.83
03/11/2025	10:45:06.519	97		31.93
			97	31.93
			97	31.93
03/11/2025	10:44:43.389	656		32.08
			656	32.08
			656	32.08
03/11/2025	10:40:21.825	535		32.08
			535	32.08
			535	32.08
03/11/2025	10:39:02.285	90		32.08
			90	32.08
			90	32.08
03/11/2025	10:38:45.895	2		32.08
			2	32.08
			2	32.08
03/11/2025	10:38:18.794	100		32.08
			100	32.08
			100	32.08
03/11/2025	10:36:28.401	2		31.83
			2	31.83
			2	31.83
03/11/2025	10:32:04.924	100		31.79
			100	31.79
			100	31.79
03/11/2025	10:31:39.751	22		32.07
			22	32.07
			22	32.07
03/11/2025	10:29:29.313	50		32.00
			50	32.00
			50	32.00
03/11/2025	10:28:14.443	42		31.80
			42	31.80
			42	31.80
03/11/2025	10:28:06.077	10		31.71
			10	31.71
			10	31.71
03/11/2025	10:28:02.661	5		31.71
			5	31.71
			5	31.71
03/11/2025	10:27:16.751	5		31.92
			5	31.92
			5	31.92
03/11/2025	10:26:57.181	15		31.81
			15	31.81
			15	31.81
03/11/2025	10:26:18.584	100		32.00
			100	32.00
			100	32.00
03/11/2025	10:25:57.242	30		32.00
			30	32.00
			30	32.00
03/11/2025	10:25:29.973	225		32.08
			225	32.08
			225	32.08
03/11/2025	10:24:47.972	30		32.08
			30	32.08
			30	32.08
03/11/2025	10:23:20.982	160		32.08
			160	32.08
			160	32.08
03/11/2025	10:23:07.870	2		32.08
			2	32.08
			2	32.08
03/11/2025	10:19:02.351	2		32.09
			2	32.09
			2	32.09
03/11/2025	10:17:28.220	16		32.09
			16	32.09
			16	32.09
03/11/2025	10:16:20.269	120		31.80
			120	31.80
			120	31.80
03/11/2025	10:14:52.190	55		31.72
			55	31.72
			55	31.72
03/11/2025	10:14:10.862	60		32.10
			60	32.10
			60	32.10
03/11/2025	10:13:48.085	30		32.10
			30	32.10
			30	32.10
03/11/2025	10:09:04.505	47		32.13
			47	32.13
			47	32.13
03/11/2025	10:08:31.319	6		32.02
			6	32.02
			6	32.02
03/11/2025	10:08:11.572	100		32.13
			100	32.13
			50	32.13
			50	32.13
03/11/2025	10:07:36.783	4		32.09
			4	32.09
			4	32.09
03/11/2025	10:07:04.554	1		32.09
			1	32.09
			1	32.09
03/11/2025	10:06:26.458	60		31.87
			60	31.87
			60	31.87
03/11/2025	10:05:55.972	15		32.07
			15	32.07
			15	32.07
03/11/2025	10:05:45.626	75		32.09
			75	32.09
			75	32.09
03/11/2025	10:05:45.538	346		32.09
			50	32.09
			7	32.09
			289	32.09
			346	32.09
03/11/2025	10:03:57.656	27		31.83
			27	31.83
			27	31.83
03/11/2025	10:03:50.652	25		31.95
			25	31.95
			25	31.95
03/11/2025	10:02:33.210	16		31.83
			16	31.83
			16	31.83
03/11/2025	10:02:16.489	50		31.96
			50	31.96
			50	31.96
03/11/2025	09:59:25.070	1 000		31.75
			1 000	31.75
			1 000	31.75
03/11/2025	09:57:47.984	65		31.75
			65	31.75
			65	31.75
03/11/2025	09:57:31.776	317		31.79
			317	31.79
			317	31.79
03/11/2025	09:57:17.733	1 000		31.75
			1 000	31.75
			1 000	31.75
03/11/2025	09:56:47.859	10		31.75
			10	31.75
			10	31.75
03/11/2025	09:56:44.891	150		31.75
			150	31.75
			150	31.75
03/11/2025	09:55:59.023	771		31.77
			771	31.77
			771	31.77
03/11/2025	09:55:27.675	771		31.78
			771	31.78
			771	31.78
03/11/2025	09:55:27.475	770		31.78
			770	31.78
			770	31.78
03/11/2025	09:55:18.640	50		31.79
			50	31.79
			50	31.79
03/11/2025	09:50:39.889	19		31.79
			19	31.79
			19	31.79
03/11/2025	09:50:18.597	90		31.61
			90	31.61
			90	31.61
03/11/2025	09:49:19.093	88		31.61
			88	31.61
			88	31.61
03/11/2025	09:45:47.830	17		31.87
			17	31.87
			17	31.87
03/11/2025	09:44:36.999	1 000		31.65
			1 000	31.65
			1 000	31.65
03/11/2025	09:44:30.675	230		31.64
			230	31.64
			230	31.64
03/11/2025	09:44:30.072	200		31.64
			200	31.64
			200	31.64
03/11/2025	09:44:17.534	45		31.60
			45	31.60
			45	31.60
03/11/2025	09:43:55.522	499		31.69
			499	31.69
			499	31.69
03/11/2025	09:43:00.262	352		31.69
			352	31.69
			352	31.69
03/11/2025	09:42:54.736	5		31.69
			5	31.69
			5	31.69
03/11/2025	09:42:24.895	200		31.74
			200	31.74
			200	31.74
03/11/2025	09:42:08.493	100		31.74
			100	31.74
			100	31.74
03/11/2025	09:41:33.369	3		31.60
			3	31.60
			3	31.60
03/11/2025	09:41:08.510	1		31.79
			1	31.79
			1	31.79
03/11/2025	09:40:20.027	76		31.79
			76	31.79
			76	31.79
03/11/2025	09:39:52.947	100		31.78
			100	31.78
			100	31.78
03/11/2025	09:39:44.672	400		31.77
			400	31.77
			400	31.77
03/11/2025	09:36:58.055	10		31.78
			10	31.78
			10	31.78
03/11/2025	09:36:22.739	86		31.78
			86	31.78
			86	31.78
03/11/2025	09:33:55.363	4		31.79
			4	31.79
			4	31.79
03/11/2025	09:32:27.489	3		31.79
			3	31.79
			3	31.79
03/11/2025	09:31:26.296	237		31.79
			237	31.79
			237	31.79
03/11/2025	09:31:24.791	44		31.79
			44	31.79
			44	31.79
03/11/2025	09:31:21.680	50		31.52
			50	31.52
			50	31.52
03/11/2025	09:30:38.901	65		31.79
			65	31.79
			65	31.79
03/11/2025	09:30:00.801	2		31.79
			2	31.79
			2	31.79
03/11/2025	09:28:50.114	100		31.79
			100	31.79
			100	31.79
03/11/2025	09:25:19.567	26		31.53
			26	31.53
			26	31.53
03/11/2025	09:24:24.578	73		31.52
			73	31.52
			73	31.52
03/11/2025	09:24:13.793	1 500		31.80
			20	31.80
			1 500	31.80
			20	31.80
			1 460	31.80
03/11/2025	09:23:57.969	500		31.78
			500	31.78
			500	31.78
03/11/2025	09:23:26.240	310		31.78
			310	31.78
			310	31.78
03/11/2025	09:22:39.350	32		31.78
			32	31.78
			32	31.78
03/11/2025	09:22:06.197	1 000		31.52
			1 000	31.52
			1 000	31.52
03/11/2025	09:20:00.433	20		31.52
			20	31.52
			20	31.52
03/11/2025	09:19:16.259	100		31.78
			100	31.78
			100	31.78
03/11/2025	09:18:51.489	80		31.78
			80	31.78
			80	31.78
03/11/2025	09:18:26.191	10		31.52
			10	31.52
			10	31.52
03/11/2025	09:17:34.179	150		31.78
			150	31.78
			150	31.78
03/11/2025	09:16:54.600	2		31.78
			2	31.78
			2	31.78
03/11/2025	09:15:41.483	8		31.52
			8	31.52
			8	31.52
03/11/2025	09:14:45.602	100		31.52
			100	31.52
			100	31.52
03/11/2025	09:13:27.338	10		31.79
			10	31.79
			10	31.79
03/11/2025	09:12:24.770	150		31.79
			150	31.79
			150	31.79
03/11/2025	09:11:58.412	40		31.79
			40	31.79
			40	31.79
03/11/2025	09:11:24.830	10		31.79
			10	31.79
			10	31.79
03/11/2025	09:09:10.722	18		31.52
			18	31.52
			18	31.52
03/11/2025	09:06:05.013	200		31.52
			200	31.52
			200	31.52
03/11/2025	09:03:38.862	350		31.52
			350	31.52
			350	31.52
03/11/2025	09:02:54.706	5		31.52
			5	31.52
			5	31.52
03/11/2025	09:01:30.983	20		31.79
			20	31.79
			20	31.79
03/11/2025	09:00:53.080	860		31.52
			860	31.52
			860	31.52
03/11/2025	08:58:55.811	26		31.79
			26	31.79
			26	31.79
03/11/2025	08:58:37.202	125		31.52
			125	31.52
			125	31.52
03/11/2025	08:55:22.355	65		31.79
			65	31.79
			65	31.79
03/11/2025	08:54:23.138	30		31.79
			30	31.79
			30	31.79
03/11/2025	08:53:04.883	100		31.79
			100	31.79
			100	31.79
03/11/2025	08:52:52.493	100		31.70
			100	31.70
			100	31.70
03/11/2025	08:52:51.953	100		31.71
			100	31.71
			100	31.71
03/11/2025	08:51:31.339	10		31.71
			10	31.71
			10	31.71
03/11/2025	08:51:30.990	100		31.71
			100	31.71
			100	31.71
03/11/2025	08:50:09.044	4		31.89
			4	31.89
			4	31.89
03/11/2025	08:46:13.586	300		31.89
			300	31.89
			300	31.89
03/11/2025	08:45:27.724	60		31.71
			60	31.71
			60	31.71
03/11/2025	08:45:01.246	38		31.71
			38	31.71
			38	31.71
03/11/2025	08:38:11.261	89		31.52
			89	31.52
			89	31.52
03/11/2025	08:37:45.535	50		31.89
			50	31.89
			50	31.89
03/11/2025	08:37:13.078	10		31.89
			10	31.89
			10	31.89
03/11/2025	08:36:14.850	50		31.89
			50	31.89
			50	31.89
03/11/2025	08:34:27.732	160		31.89
			160	31.89
			160	31.89
03/11/2025	08:33:21.448	16		31.89
			16	31.89
			16	31.89
03/11/2025	08:32:49.545	250		31.60
			250	31.60
			150	31.60
			100	31.60
03/11/2025	08:32:38.114	500		31.61
			500	31.61
			500	31.61
03/11/2025	08:32:22.443	20		31.89
			20	31.89
			20	31.89
03/11/2025	08:32:10.619	500		31.89
			500	31.89
			500	31.89
03/11/2025	08:31:15.402	22		31.52
			22	31.52
			22	31.52
03/11/2025	08:29:50.833	30		31.60
			30	31.60
			30	31.60
03/11/2025	08:29:33.056	101		31.89
			45	31.89
			56	31.89
			101	31.89
03/11/2025	08:29:32.989	160		31.89
			160	31.89
			160	31.89
03/11/2025	08:29:23.340	1		31.61
			1	31.61
			1	31.61
03/11/2025	08:29:18.137	13		31.64
			13	31.64
			13	31.64
03/11/2025	08:29:17.536	400		31.64
			400	31.64
			400	31.64
03/11/2025	08:28:57.619	10		31.64
			10	31.64
			10	31.64
03/11/2025	08:28:53.418	160		31.61
			160	31.61
			160	31.61
03/11/2025	08:28:42.454	1 000		31.64
			1 000	31.64
			1 000	31.64
03/11/2025	08:28:32.998	12		31.64
			12	31.64
			12	31.64
03/11/2025	08:28:32.547	149		31.52
			149	31.52
			149	31.52
03/11/2025	08:27:37.794	1 000		31.64
			1 000	31.64
			1 000	31.64
03/11/2025	08:27:29.690	25		31.56
			25	31.56
			25	31.56

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: 179.18 / Ask: 179.24
Volume: 144 240
+2.14%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 14:17:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice