Tradegate Exchange

D-Wave Quantum Inc.

784

629

21.20

Date	Time	Volume	Order Volume	Price
16/12/2025	21:20:33.289	700		21.20
			700	21.20
			700	21.20
16/12/2025	21:19:50.687	10		21.23
			10	21.23
			10	21.23
16/12/2025	21:15:30.795	257		21.19
			257	21.19
			257	21.19
16/12/2025	21:14:14.005	700		21.19
			700	21.19
			700	21.19
16/12/2025	21:13:30.763	400		21.17
			400	21.17
			400	21.17
16/12/2025	21:08:01.702	50		21.13
			50	21.13
			50	21.13
16/12/2025	21:03:56.209	20		21.06
			20	21.06
			20	21.06
16/12/2025	21:02:58.323	8		21.11
			8	21.11
			8	21.11
16/12/2025	21:00:12.831	50		21.07
			50	21.07
			50	21.07
16/12/2025	20:59:33.669	50		21.08
			50	21.08
			50	21.08
16/12/2025	20:56:42.999	230		21.08
			230	21.08
			230	21.08
16/12/2025	20:53:24.155	50		21.06
			50	21.06
			50	21.06
16/12/2025	20:48:48.369	100		20.97
			100	20.97
			100	20.97
16/12/2025	20:47:16.266	181		20.92
			181	20.92
			181	20.92
16/12/2025	20:47:01.149	1 000		20.93
			1 000	20.93
			1 000	20.93
16/12/2025	20:36:27.359	8		21.19
			8	21.19
			8	21.19
16/12/2025	20:36:25.650	40		21.19
			40	21.19
			40	21.19
16/12/2025	20:34:03.575	1 979		21.19
			1 979	21.19
			1 979	21.19
16/12/2025	20:32:48.182	25		21.22
			25	21.22
			25	21.22
16/12/2025	20:30:43.093	172		21.22
			172	21.22
			172	21.22
16/12/2025	20:29:22.290	16		21.18
			16	21.18
			16	21.18
16/12/2025	20:27:08.216	50		21.23
			50	21.23
			50	21.23
16/12/2025	20:26:07.721	100		21.21
			100	21.21
			100	21.21
16/12/2025	20:23:59.050	31		21.09
			31	21.09
			31	21.09
16/12/2025	20:22:27.838	620		21.17
			620	21.17
			620	21.17
16/12/2025	20:20:38.368	200		21.05
			200	21.05
			200	21.05
16/12/2025	20:19:40.530	620		21.01
			620	21.01
			620	21.01
16/12/2025	20:16:54.540	139		21.08
			139	21.08
			139	21.08
16/12/2025	20:16:49.500	237		21.09
			237	21.09
			237	21.09
16/12/2025	20:16:03.547	200		21.07
			200	21.07
			200	21.07
16/12/2025	20:14:20.832	1 200		21.00
			1 200	21.00
			50	21.00
			150	21.00
			1 000	21.00
16/12/2025	20:14:20.783	10		21.00
			10	21.00
			10	21.00
16/12/2025	20:13:29.212	300		21.03
			300	21.03
			300	21.03
16/12/2025	20:11:43.878	70		21.12
			70	21.12
			70	21.12
16/12/2025	20:11:11.284	590		21.08
			590	21.08
			590	21.08
16/12/2025	20:10:26.029	500		21.09
			500	21.09
			500	21.09
16/12/2025	20:08:05.638	130		21.10
			130	21.10
			130	21.10
16/12/2025	20:07:14.004	30		21.14
			30	21.14
			30	21.14
16/12/2025	20:06:34.702	1		21.14
			1	21.14
			1	21.14
16/12/2025	20:05:31.224	38		21.15
			38	21.15
			38	21.15
16/12/2025	20:04:35.930	70		21.15
			70	21.15
			70	21.15
16/12/2025	20:03:17.652	50		21.20
			50	21.20
			50	21.20
16/12/2025	20:02:50.366	250		21.21
			250	21.21
			250	21.21
16/12/2025	20:00:37.086	400		21.31
			400	21.31
			400	21.31
16/12/2025	19:59:58.688	250		21.36
			250	21.36
			250	21.36
16/12/2025	19:58:04.568	2		21.33
			2	21.33
			2	21.33
16/12/2025	19:57:18.091	306		21.37
			306	21.37
			306	21.37
16/12/2025	19:56:58.818	300		21.37
			300	21.37
			300	21.37
16/12/2025	19:56:29.041	42		21.39
			42	21.39
			42	21.39
16/12/2025	19:56:22.878	150		21.31
			150	21.31
			150	21.31
16/12/2025	19:56:21.373	300		21.36
			300	21.36
			300	21.36
16/12/2025	19:54:43.908	98		21.31
			98	21.31
			98	21.31
16/12/2025	19:53:45.365	100		21.38
			100	21.38
			100	21.38
16/12/2025	19:53:40.215	230		21.34
			230	21.34
			230	21.34
16/12/2025	19:53:24.728	233		21.40
			233	21.40
			233	21.40
16/12/2025	19:52:01.318	73		21.48
			73	21.48
			73	21.48
16/12/2025	19:51:29.325	5 450		21.52
			5 450	21.52
			5 450	21.52
16/12/2025	19:51:04.250	440		21.53
			440	21.53
			440	21.53
16/12/2025	19:50:48.889	150		21.53
			150	21.53
			150	21.53
16/12/2025	19:50:33.092	1 000		21.53
			1 000	21.53
			1 000	21.53
16/12/2025	19:49:36.778	650		21.50
			650	21.50
			650	21.50
16/12/2025	19:49:19.139	186		21.48
			186	21.48
			186	21.48
16/12/2025	19:48:23.999	1 800		21.44
			1 800	21.44
			1 800	21.44
16/12/2025	19:47:04.165	500		21.37
			500	21.37
			500	21.37
16/12/2025	19:46:51.179	100		21.42
			100	21.42
			100	21.42
16/12/2025	19:46:38.277	50		21.47
			50	21.47
			50	21.47
16/12/2025	19:46:37.351	200		21.47
			200	21.47
			200	21.47
16/12/2025	19:46:25.522	300		21.43
			300	21.43
			300	21.43
16/12/2025	19:46:11.621	220		21.49
			220	21.49
			220	21.49
16/12/2025	19:45:49.404	50		21.46
			50	21.46
			50	21.46
16/12/2025	19:45:38.650	100		21.48
			100	21.48
			100	21.48
16/12/2025	19:45:16.615	300		21.49
			300	21.49
			300	21.49
16/12/2025	19:45:11.548	500		21.49
			500	21.49
			500	21.49
16/12/2025	19:44:46.392	250		21.40
			250	21.40
			250	21.40
16/12/2025	19:44:46.262	586		21.38
			586	21.38
			586	21.38
16/12/2025	19:44:35.375	100		21.36
			100	21.36
			100	21.36
16/12/2025	19:44:24.855	600		21.36
			600	21.36
			600	21.36
16/12/2025	19:41:19.784	300		21.27
			300	21.27
			300	21.27
16/12/2025	19:41:11.986	37		21.27
			37	21.27
			37	21.27
16/12/2025	19:40:27.049	150		21.27
			150	21.27
			150	21.27
16/12/2025	19:39:48.533	318		21.20
			318	21.20
			318	21.20
16/12/2025	19:39:20.193	500		21.17
			500	21.17
			500	21.17
16/12/2025	19:38:30.197	4		21.20
			4	21.20
			4	21.20
16/12/2025	19:38:24.723	2 500		21.22
			2 500	21.22
			2 300	21.22
			100	21.22
			100	21.22
16/12/2025	19:37:02.817	5 150		21.22
			5 150	21.22
			5 000	21.22
			150	21.22
16/12/2025	19:35:56.546	14		21.18
			14	21.18
			14	21.18
16/12/2025	19:35:28.097	1 000		21.15
			1 000	21.15
			1 000	21.15
16/12/2025	19:35:21.695	72		21.13
			72	21.13
			72	21.13
16/12/2025	19:34:41.585	500		21.08
			500	21.08
			500	21.08
16/12/2025	19:32:52.259	500		20.99
			500	20.99
			500	20.99
16/12/2025	19:30:38.306	86		20.99
			86	20.99
			86	20.99
16/12/2025	19:30:10.527	14		20.94
			14	20.94
			14	20.94
16/12/2025	19:25:05.188	14		20.91
			14	20.91
			14	20.91
16/12/2025	19:24:27.140	240		20.89
			240	20.89
			240	20.89
16/12/2025	19:17:58.790	10		20.82
			10	20.82
			10	20.82
16/12/2025	19:12:37.329	50		20.76
			50	20.76
			50	20.76
16/12/2025	19:08:22.094	241		20.80
			241	20.80
			241	20.80
16/12/2025	19:07:39.413	250		20.71
			250	20.71
			250	20.71
16/12/2025	19:06:41.089	10		20.76
			10	20.76
			10	20.76
16/12/2025	19:05:13.742	30		20.80
			30	20.80
			30	20.80
16/12/2025	19:01:34.531	45		20.75
			45	20.75
			45	20.75
16/12/2025	19:01:33.462	50		20.75
			50	20.75
			50	20.75
16/12/2025	19:01:06.732	29		20.75
			29	20.75
			29	20.75
16/12/2025	18:57:16.944	2 762		20.75
			2 762	20.75
			2 762	20.75
16/12/2025	18:55:48.141	2		20.80
			2	20.80
			2	20.80
16/12/2025	18:51:39.009	75		20.71
			75	20.71
			75	20.71
16/12/2025	18:49:59.109	500		20.76
			500	20.76
			500	20.76
16/12/2025	18:48:49.661	2		20.80
			2	20.80
			2	20.80
16/12/2025	18:45:58.441	1 800		20.78
			1 800	20.78
			1 800	20.78
16/12/2025	18:45:41.374	25		20.82
			25	20.82
			25	20.82
16/12/2025	18:44:24.229	100		20.77
			100	20.77
			100	20.77
16/12/2025	18:43:18.033	24		20.81
			24	20.81
			24	20.81
16/12/2025	18:41:22.446	100		20.82
			100	20.82
			100	20.82
16/12/2025	18:40:23.027	500		20.83
			500	20.83
			500	20.83
16/12/2025	18:38:35.596	500		20.82
			500	20.82
			500	20.82
16/12/2025	18:35:37.943	550		20.85
			550	20.85
			550	20.85
16/12/2025	18:35:06.613	48		20.81
			48	20.81
			48	20.81
16/12/2025	18:33:44.276	500		20.77
			500	20.77
			500	20.77
16/12/2025	18:32:00.387	50		20.75
			50	20.75
			50	20.75
16/12/2025	18:31:28.206	30		20.79
			30	20.79
			30	20.79
16/12/2025	18:25:02.638	145		20.76
			145	20.76
			145	20.76
16/12/2025	18:24:45.454	618		20.79
			618	20.79
			618	20.79
16/12/2025	18:21:40.469	50		20.81
			50	20.81
			50	20.81
16/12/2025	18:19:30.736	55		20.77
			55	20.77
			55	20.77
16/12/2025	18:19:01.331	40		20.77
			40	20.77
			40	20.77
16/12/2025	18:13:12.013	240		20.63
			240	20.63
			240	20.63
16/12/2025	18:06:38.848	20		20.70
			20	20.70
			20	20.70
16/12/2025	18:04:51.019	30		20.77
			30	20.77
			30	20.77
16/12/2025	18:04:01.553	100		20.75
			100	20.75
			100	20.75
16/12/2025	18:03:14.668	8		20.73
			8	20.73
			8	20.73
16/12/2025	18:02:07.818	50		20.73
			50	20.73
			50	20.73
16/12/2025	17:57:53.600	265		20.76
			265	20.76
			265	20.76
16/12/2025	17:57:42.123	21		20.75
			21	20.75
			21	20.75
16/12/2025	17:54:47.523	150		20.74
			150	20.74
			150	20.74
16/12/2025	17:54:23.240	300		20.67
			300	20.67
			300	20.67
16/12/2025	17:53:32.378	25		20.71
			25	20.71
			25	20.71
16/12/2025	17:52:04.405	75		20.72
			75	20.72
			75	20.72
16/12/2025	17:51:54.289	40		20.76
			40	20.76
			40	20.76
16/12/2025	17:51:24.715	500		20.78
			500	20.78
			500	20.78
16/12/2025	17:51:18.273	40		20.81
			40	20.81
			40	20.81
16/12/2025	17:48:40.515	40		20.83
			40	20.83
			40	20.83
16/12/2025	17:46:47.667	100		20.88
			100	20.88
			100	20.88
16/12/2025	17:46:36.238	45		20.83
			45	20.83
			45	20.83
16/12/2025	17:46:33.698	125		20.90
			125	20.90
			125	20.90
16/12/2025	17:46:12.407	237		20.83
			237	20.83
			237	20.83
16/12/2025	17:46:09.231	150		20.80
			150	20.80
			150	20.80
16/12/2025	17:42:56.237	3		20.78
			3	20.78
			3	20.78
16/12/2025	17:39:47.851	300		20.78
			300	20.78
			300	20.78
16/12/2025	17:32:38.828	700		20.77
			700	20.77
			700	20.77
16/12/2025	17:26:09.993	10		20.79
			10	20.79
			10	20.79
16/12/2025	17:25:46.638	150		20.81
			150	20.81
			150	20.81
16/12/2025	17:25:15.378	75		20.78
			75	20.78
			75	20.78
16/12/2025	17:21:21.896	50		20.81
			50	20.81
			50	20.81
16/12/2025	17:18:48.939	160		20.72
			160	20.72
			160	20.72
16/12/2025	17:15:57.571	25		20.70
			25	20.70
			25	20.70
16/12/2025	17:14:17.718	48		20.70
			48	20.70
			48	20.70
16/12/2025	17:11:41.367	30		20.62
			30	20.62
			30	20.62
16/12/2025	17:11:14.420	185		20.62
			185	20.62
			185	20.62
16/12/2025	17:11:05.764	97		20.67
			97	20.67
			97	20.67
16/12/2025	17:08:09.797	200		20.66
			200	20.66
			200	20.66
16/12/2025	17:02:18.766	10		20.92
			10	20.92
			10	20.92
16/12/2025	17:01:02.904	600		20.95
			600	20.95
			600	20.95
16/12/2025	17:00:58.216	5 000		20.95
			5 000	20.95
			5 000	20.95
16/12/2025	17:00:32.498	10		20.93
			10	20.93
			10	20.93
16/12/2025	17:00:13.238	100		20.97
			100	20.97
			100	20.97
16/12/2025	16:57:55.927	100		20.92
			100	20.92
			100	20.92
16/12/2025	16:57:25.068	50		20.98
			50	20.98
			50	20.98
16/12/2025	16:54:27.254	60		20.88
			60	20.88
			60	20.88
16/12/2025	16:53:45.988	500		20.86
			500	20.86
			500	20.86
16/12/2025	16:53:38.423	400		20.88
			400	20.88
			400	20.88
16/12/2025	16:52:05.051	27		20.83
			27	20.83
			27	20.83
16/12/2025	16:50:49.823	150		20.76
			150	20.76
			150	20.76
16/12/2025	16:50:39.902	100		20.80
			100	20.80
			100	20.80
16/12/2025	16:50:25.873	33		20.84
			33	20.84
			33	20.84
16/12/2025	16:49:41.846	200		20.81
			200	20.81
			200	20.81
16/12/2025	16:49:34.525	20		20.84
			20	20.84
			20	20.84
16/12/2025	16:47:14.048	2 200		20.85
			2 200	20.85
			2 200	20.85
16/12/2025	16:46:28.501	2 000		20.80
			2 000	20.80
			2 000	20.80
16/12/2025	16:45:55.680	5 900		20.80
			1 463	20.80
			400	20.80
			4 037	20.80
			2 900	20.80
			3 000	20.80
16/12/2025	16:45:36.306	5 000		20.80
			5 000	20.80
			5 000	20.80
16/12/2025	16:43:17.447	70		20.81
			70	20.81
			70	20.81
16/12/2025	16:43:08.965	250		20.82
			250	20.82
			250	20.82
16/12/2025	16:38:50.060	30		20.71
			30	20.71
			30	20.71
16/12/2025	16:37:58.536	100		20.78
			100	20.78
			100	20.78
16/12/2025	16:36:31.175	50		20.85
			50	20.85
			50	20.85
16/12/2025	16:35:55.008	254		20.86
			254	20.86
			254	20.86
16/12/2025	16:34:35.027	145		20.81
			145	20.81
			145	20.81
16/12/2025	16:34:05.100	64		20.78
			64	20.78
			64	20.78
16/12/2025	16:28:18.297	10		20.74
			10	20.74
			10	20.74
16/12/2025	16:27:11.854	200		20.63
			200	20.63
			200	20.63
16/12/2025	16:26:16.698	200		20.58
			200	20.58
			200	20.58
16/12/2025	16:24:49.575	50		20.41
			50	20.41
			50	20.41
16/12/2025	16:23:28.642	100		20.43
			100	20.43
			100	20.43
16/12/2025	16:23:13.350	300		20.45
			300	20.45
			300	20.45
16/12/2025	16:21:04.818	300		20.42
			300	20.42
			300	20.42
16/12/2025	16:19:25.280	49		20.46
			49	20.46
			49	20.46
16/12/2025	16:19:02.065	35		20.47
			35	20.47
			35	20.47
16/12/2025	16:19:02.000	77		20.50
			77	20.50
			77	20.50
16/12/2025	16:18:51.768	500		20.51
			500	20.51
			500	20.51
16/12/2025	16:17:21.646	20		20.59
			20	20.59
			20	20.59
16/12/2025	16:16:00.878	123		20.61
			123	20.61
			123	20.61
16/12/2025	16:15:58.435	146		20.62
			146	20.62
			146	20.62
16/12/2025	16:14:36.010	100		20.69
			100	20.69
			100	20.69
16/12/2025	16:12:54.173	48		20.69
			48	20.69
			48	20.69
16/12/2025	16:12:41.480	499		20.69
			499	20.69
			499	20.69
16/12/2025	16:12:23.892	333		20.62
			333	20.62
			333	20.62
16/12/2025	16:11:59.594	105		20.75
			105	20.75
			105	20.75
16/12/2025	16:10:50.740	300		20.72
			300	20.72
			300	20.72
16/12/2025	16:10:35.382	150		20.72
			150	20.72
			150	20.72
16/12/2025	16:10:29.917	600		20.76
			600	20.76
			600	20.76
16/12/2025	16:10:26.691	25		20.75
			25	20.75
			25	20.75
16/12/2025	16:10:02.615	200		20.83
			200	20.83
			200	20.83
16/12/2025	16:09:28.108	200		20.76
			200	20.76
			200	20.76
16/12/2025	16:09:20.094	600		20.85
			600	20.85
			600	20.85
16/12/2025	16:09:06.411	586		20.84
			586	20.84
			586	20.84
16/12/2025	16:08:40.063	2 300		20.99
			2 300	20.99
			2 300	20.99
16/12/2025	16:08:28.716	100		21.00
			100	21.00
			100	21.00
16/12/2025	16:08:20.357	65		21.05
			65	21.05
			65	21.05
16/12/2025	16:08:19.910	25		21.05
			25	21.05
			25	21.05
16/12/2025	16:08:15.721	34		21.02
			34	21.02
			34	21.02
16/12/2025	16:07:51.988	200		21.04
			200	21.04
			200	21.04
16/12/2025	16:07:49.666	60		21.10
			60	21.10
			60	21.10
16/12/2025	16:07:15.312	385		21.10
			385	21.10
			385	21.10
16/12/2025	16:06:47.668	39		20.98
			39	20.98
			39	20.98
16/12/2025	16:05:34.576	300		20.86
			300	20.86
			300	20.86
16/12/2025	16:05:01.030	250		21.04
			250	21.04
			250	21.04
16/12/2025	16:04:26.329	170		21.10
			120	21.10
			170	21.10
			50	21.10
16/12/2025	16:04:23.143	686		21.09
			686	21.09
			586	21.09
			100	21.09
16/12/2025	16:03:54.742	38		20.93
			38	20.93
			38	20.93
16/12/2025	16:03:13.878	11		20.99
			11	20.99
			11	20.99
16/12/2025	16:01:48.044	60		21.05
			60	21.05
			60	21.05
16/12/2025	16:01:03.416	304		21.04
			304	21.04
			304	21.04
16/12/2025	16:01:00.631	27		21.07
			27	21.07
			27	21.07
16/12/2025	16:00:57.313	124		21.06
			124	21.06
			124	21.06
16/12/2025	16:00:45.563	300		21.06
			300	21.06
			300	21.06
16/12/2025	16:00:11.931	25		21.02
			25	21.02
			25	21.02
16/12/2025	16:00:10.439	1		21.08
			1	21.08
			1	21.08
16/12/2025	16:00:04.636	48		21.08
			48	21.08
			48	21.08
16/12/2025	15:59:42.248	43		21.00
			43	21.00
			43	21.00
16/12/2025	15:59:16.489	100		21.06
			100	21.06
			100	21.06
16/12/2025	15:58:35.305	97		21.00
			97	21.00
			97	21.00
16/12/2025	15:58:31.806	400		21.08
			400	21.08
			400	21.08
16/12/2025	15:56:43.473	100		20.90
			100	20.90
			100	20.90
16/12/2025	15:54:17.382	100		20.96
			100	20.96
			100	20.96
16/12/2025	15:52:52.067	30		20.93
			30	20.93
			30	20.93
16/12/2025	15:52:33.944	150		20.97
			150	20.97
			150	20.97
16/12/2025	15:52:10.183	80		21.02
			80	21.02
			80	21.02
16/12/2025	15:51:02.495	2 400		20.93
			2 400	20.93
			2 400	20.93
16/12/2025	15:49:57.270	1 000		20.92
			1 000	20.92
			1 000	20.92
16/12/2025	15:49:29.885	280		20.98
			280	20.98
			280	20.98
16/12/2025	15:48:44.655	80		20.85
			80	20.85
			80	20.85
16/12/2025	15:47:56.630	50		20.97
			50	20.97
			50	20.97
16/12/2025	15:47:55.987	200		20.97
			200	20.97
			200	20.97
16/12/2025	15:47:32.829	25		20.93
			25	20.93
			25	20.93
16/12/2025	15:47:15.438	13		20.99
			13	20.99
			13	20.99
16/12/2025	15:47:12.246	500		20.97
			500	20.97
			500	20.97
16/12/2025	15:46:54.005	100		20.91
			100	20.91
			100	20.91
16/12/2025	15:46:38.230	100		20.91
			100	20.91
			100	20.91
16/12/2025	15:46:32.239	500		20.90
			500	20.90
			500	20.90
16/12/2025	15:45:50.376	10		20.70
			10	20.70
			10	20.70
16/12/2025	15:45:38.949	1 000		20.70
			1 000	20.70
			1 000	20.70
16/12/2025	15:45:03.039	150		20.70
			150	20.70
			150	20.70
16/12/2025	15:45:00.765	333		20.77
			333	20.77
			333	20.77
16/12/2025	15:45:00.626	300		20.77
			300	20.77
			300	20.77
16/12/2025	15:44:58.350	1 000		20.85
			1 000	20.85
			1 000	20.85
16/12/2025	15:44:57.400	500		20.78
			500	20.78
			500	20.78
16/12/2025	15:44:26.049	97		20.92
			97	20.92
			97	20.92
16/12/2025	15:44:02.532	500		20.91
			500	20.91
			500	20.91
16/12/2025	15:43:37.606	500		21.00
			500	21.00
			500	21.00
16/12/2025	15:43:23.836	1 000		21.01
			1 000	21.01
			1 000	21.01
16/12/2025	15:42:58.693	200		21.10
			200	21.10
			200	21.10
16/12/2025	15:42:57.767	250		21.09
			250	21.09
			250	21.09
16/12/2025	15:42:51.454	100		20.99
			100	20.99
			100	20.99
16/12/2025	15:42:23.954	200		21.01
			200	21.01
			200	21.01
16/12/2025	15:42:04.118	968		21.00
			968	21.00
			968	21.00
16/12/2025	15:41:27.755	200		20.96
			200	20.96
			200	20.96
16/12/2025	15:41:21.005	950		20.87
			950	20.87
			950	20.87
16/12/2025	15:41:07.015	500		20.88
			500	20.88
			500	20.88
16/12/2025	15:40:53.580	2 085		20.99
			2 085	20.99
			50	20.99
			2 000	20.99
			35	20.99
16/12/2025	15:40:53.505	2 800		20.99
			2 800	20.99
			2 800	20.99
16/12/2025	15:40:32.904	115		21.08
			115	21.08
			115	21.08
16/12/2025	15:40:23.649	25		21.11
			25	21.11
			25	21.11
16/12/2025	15:39:39.146	100		21.14
			100	21.14
			100	21.14
16/12/2025	15:39:31.621	1 000		21.10
			1 000	21.10
			1 000	21.10
16/12/2025	15:39:14.289	40		21.19
			40	21.19
			40	21.19
16/12/2025	15:39:12.720	1 659		21.13
			1 659	21.13
			1 659	21.13
16/12/2025	15:38:57.886	500		21.24
			500	21.24
			500	21.24
16/12/2025	15:38:50.529	50		21.15
			50	21.15
			50	21.15
16/12/2025	15:38:47.175	121		21.16
			121	21.16
			121	21.16
16/12/2025	15:38:34.995	265		21.15
			265	21.15
			265	21.15
16/12/2025	15:38:07.482	94		21.15
			94	21.15
			94	21.15
16/12/2025	15:37:50.387	100		21.14
			100	21.14
			100	21.14
16/12/2025	15:37:33.993	40		21.10
			40	21.10
			40	21.10
16/12/2025	15:37:20.012	1 500		21.07
			1 500	21.07
			1 500	21.07
16/12/2025	15:36:46.645	100		21.29
			100	21.29
			100	21.29
16/12/2025	15:35:28.961	50		21.10
			50	21.10
			50	21.10
16/12/2025	15:35:18.630	220		21.17
			220	21.17
			220	21.17
16/12/2025	15:35:10.364	210		21.14
			210	21.14
			210	21.14
16/12/2025	15:35:01.342	500		21.11
			500	21.11
			500	21.11
16/12/2025	15:34:58.123	500		21.04
			500	21.04
			500	21.04
16/12/2025	15:34:56.394	21		21.11
			21	21.11
			21	21.11
16/12/2025	15:34:56.350	40		21.00
			40	21.00
			40	21.00
16/12/2025	15:34:42.036	100		20.98
			100	20.98
			100	20.98
16/12/2025	15:34:41.908	100		20.97
			100	20.97
			100	20.97
16/12/2025	15:34:39.864	75		20.95
			75	20.95
			75	20.95
16/12/2025	15:34:32.341	33		20.95
			33	20.95
			33	20.95
16/12/2025	15:34:26.449	35		20.82
			35	20.82
			35	20.82
16/12/2025	15:34:04.285	150		20.85
			150	20.85
			150	20.85
16/12/2025	15:34:00.674	265		20.85
			265	20.85
			265	20.85
16/12/2025	15:33:48.191	50		20.74
			50	20.74
			50	20.74
16/12/2025	15:33:47.367	100		20.67
			100	20.67
			100	20.67
16/12/2025	15:33:44.963	140		20.60
			140	20.60
			140	20.60
16/12/2025	15:33:28.490	1 500		20.58
			1 500	20.58
			1 500	20.58
16/12/2025	15:33:17.925	130		20.50
			130	20.50
			130	20.50
16/12/2025	15:33:00.878	300		20.55
			300	20.55
			300	20.55
16/12/2025	15:32:27.423	150		20.61
			150	20.61
			150	20.61
16/12/2025	15:32:19.198	494		20.61
			494	20.61
			494	20.61
16/12/2025	15:32:15.860	24		20.66
			24	20.66
			24	20.66
16/12/2025	15:26:17.207	300		20.24
			300	20.24
			300	20.24
16/12/2025	15:26:00.251	15		20.23
			15	20.23
			15	20.23
16/12/2025	15:25:35.733	5		20.21
			5	20.21
			5	20.21
16/12/2025	15:23:06.328	39		20.05
			39	20.05
			39	20.05
16/12/2025	15:22:49.155	50		20.17
			50	20.17
			50	20.17
16/12/2025	15:19:09.619	98		20.17
			98	20.17
			98	20.17
16/12/2025	15:18:01.615	818		20.13
			818	20.13
			818	20.13
16/12/2025	15:17:47.389	50		20.24
			50	20.24
			50	20.24
16/12/2025	15:16:48.829	300		20.07
			300	20.07
			300	20.07
16/12/2025	15:16:29.393	3 000		20.01
			3 000	20.01
			3 000	20.01
16/12/2025	15:15:20.642	3 000		20.02
			3 000	20.02
			3 000	20.02
16/12/2025	15:15:20.573	1		20.02
			1	20.02
			1	20.02

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: 1 498.00
Ask: 1 503.50
Volume: 75 375
-2.18%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:21:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice