D-Wave Quantum Inc.
- Information
- Last
- Buy
- Sell
1019
728
14.39
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 17:19:49.445 | 300 | 14.39 | |
| 300 | 14.39 | |||
| 300 | 14.39 | |||
| 01/08/2025 | 17:18:41.081 | 220 | 14.465 | |
| 220 | 14.465 | |||
| 220 | 14.465 | |||
| 01/08/2025 | 17:14:49.528 | 10 | 14.395 | |
| 10 | 14.395 | |||
| 10 | 14.395 | |||
| 01/08/2025 | 17:14:12.405 | 1 | 14.415 | |
| 1 | 14.415 | |||
| 1 | 14.415 | |||
| 01/08/2025 | 17:13:12.744 | 35 | 14.46 | |
| 35 | 14.46 | |||
| 35 | 14.46 | |||
| 01/08/2025 | 17:11:20.176 | 250 | 14.445 | |
| 250 | 14.445 | |||
| 250 | 14.445 | |||
| 01/08/2025 | 17:11:11.200 | 710 | 14.385 | |
| 710 | 14.385 | |||
| 710 | 14.385 | |||
| 01/08/2025 | 17:10:47.066 | 89 | 14.38 | |
| 89 | 14.38 | |||
| 89 | 14.38 | |||
| 01/08/2025 | 17:06:37.965 | 40 | 14.47 | |
| 40 | 14.47 | |||
| 40 | 14.47 | |||
| 01/08/2025 | 17:06:02.580 | 250 | 14.465 | |
| 250 | 14.465 | |||
| 250 | 14.465 | |||
| 01/08/2025 | 17:03:38.221 | 40 | 14.38 | |
| 40 | 14.38 | |||
| 40 | 14.38 | |||
| 01/08/2025 | 17:03:08.311 | 69 | 14.395 | |
| 69 | 14.395 | |||
| 69 | 14.395 | |||
| 01/08/2025 | 17:00:52.135 | 200 | 14.305 | |
| 200 | 14.305 | |||
| 200 | 14.305 | |||
| 01/08/2025 | 17:00:18.445 | 2 500 | 14.40 | |
| 2 500 | 14.40 | |||
| 2 500 | 14.40 | |||
| 01/08/2025 | 16:59:51.181 | 850 | 14.43 | |
| 850 | 14.43 | |||
| 850 | 14.43 | |||
| 01/08/2025 | 16:58:48.188 | 40 | 14.425 | |
| 40 | 14.425 | |||
| 40 | 14.425 | |||
| 01/08/2025 | 16:58:39.627 | 10 | 14.445 | |
| 10 | 14.445 | |||
| 10 | 14.445 | |||
| 01/08/2025 | 16:57:53.924 | 350 | 14.43 | |
| 350 | 14.43 | |||
| 350 | 14.43 | |||
| 01/08/2025 | 16:57:26.414 | 50 | 14.37 | |
| 50 | 14.37 | |||
| 50 | 14.37 | |||
| 01/08/2025 | 16:56:52.957 | 20 | 14.465 | |
| 20 | 14.465 | |||
| 20 | 14.465 | |||
| 01/08/2025 | 16:56:12.501 | 100 | 14.465 | |
| 100 | 14.465 | |||
| 100 | 14.465 | |||
| 01/08/2025 | 16:55:21.270 | 500 | 14.465 | |
| 500 | 14.465 | |||
| 500 | 14.465 | |||
| 01/08/2025 | 16:54:06.659 | 500 | 14.47 | |
| 500 | 14.47 | |||
| 500 | 14.47 | |||
| 01/08/2025 | 16:51:39.919 | 50 | 14.405 | |
| 50 | 14.405 | |||
| 50 | 14.405 | |||
| 01/08/2025 | 16:51:22.300 | 33 | 14.495 | |
| 33 | 14.495 | |||
| 33 | 14.495 | |||
| 01/08/2025 | 16:51:14.989 | 80 | 14.50 | |
| 80 | 14.50 | |||
| 80 | 14.50 | |||
| 01/08/2025 | 16:51:13.408 | 1 500 | 14.52 | |
| 1 500 | 14.52 | |||
| 1 500 | 14.52 | |||
| 01/08/2025 | 16:50:03.815 | 50 | 14.46 | |
| 50 | 14.46 | |||
| 50 | 14.46 | |||
| 01/08/2025 | 16:49:54.338 | 800 | 14.53 | |
| 800 | 14.53 | |||
| 800 | 14.53 | |||
| 01/08/2025 | 16:49:35.834 | 8 | 14.54 | |
| 8 | 14.54 | |||
| 8 | 14.54 | |||
| 01/08/2025 | 16:49:24.665 | 67 | 14.54 | |
| 67 | 14.54 | |||
| 67 | 14.54 | |||
| 01/08/2025 | 16:49:00.311 | 25 | 14.57 | |
| 25 | 14.57 | |||
| 25 | 14.57 | |||
| 01/08/2025 | 16:48:54.786 | 1 300 | 14.57 | |
| 1 300 | 14.57 | |||
| 1 300 | 14.57 | |||
| 01/08/2025 | 16:46:54.181 | 250 | 14.625 | |
| 50 | 14.625 | |||
| 200 | 14.625 | |||
| 250 | 14.625 | |||
| 01/08/2025 | 16:46:43.831 | 400 | 14.545 | |
| 400 | 14.545 | |||
| 400 | 14.545 | |||
| 01/08/2025 | 16:44:46.014 | 200 | 14.505 | |
| 200 | 14.505 | |||
| 200 | 14.505 | |||
| 01/08/2025 | 16:44:41.170 | 1 600 | 14.57 | |
| 1 600 | 14.57 | |||
| 1 600 | 14.57 | |||
| 01/08/2025 | 16:43:27.033 | 300 | 14.59 | |
| 300 | 14.59 | |||
| 300 | 14.59 | |||
| 01/08/2025 | 16:43:01.704 | 135 | 14.585 | |
| 135 | 14.585 | |||
| 135 | 14.585 | |||
| 01/08/2025 | 16:42:03.651 | 10 | 14.615 | |
| 10 | 14.615 | |||
| 10 | 14.615 | |||
| 01/08/2025 | 16:41:25.766 | 13 | 14.645 | |
| 13 | 14.645 | |||
| 13 | 14.645 | |||
| 01/08/2025 | 16:41:09.423 | 60 | 14.635 | |
| 60 | 14.635 | |||
| 60 | 14.635 | |||
| 01/08/2025 | 16:40:43.375 | 5 | 14.655 | |
| 5 | 14.655 | |||
| 5 | 14.655 | |||
| 01/08/2025 | 16:40:07.698 | 25 | 14.625 | |
| 25 | 14.625 | |||
| 25 | 14.625 | |||
| 01/08/2025 | 16:39:24.806 | 20 | 14.64 | |
| 20 | 14.64 | |||
| 20 | 14.64 | |||
| 01/08/2025 | 16:38:43.745 | 150 | 14.69 | |
| 150 | 14.69 | |||
| 150 | 14.69 | |||
| 01/08/2025 | 16:38:03.559 | 350 | 14.725 | |
| 350 | 14.725 | |||
| 350 | 14.725 | |||
| 01/08/2025 | 16:37:05.854 | 45 | 14.74 | |
| 45 | 14.74 | |||
| 45 | 14.74 | |||
| 01/08/2025 | 16:36:14.273 | 577 | 14.705 | |
| 577 | 14.705 | |||
| 577 | 14.705 | |||
| 01/08/2025 | 16:36:02.596 | 7 | 14.665 | |
| 7 | 14.665 | |||
| 7 | 14.665 | |||
| 01/08/2025 | 16:36:00.569 | 75 | 14.645 | |
| 75 | 14.645 | |||
| 75 | 14.645 | |||
| 01/08/2025 | 16:35:35.446 | 351 | 14.60 | |
| 351 | 14.60 | |||
| 351 | 14.60 | |||
| 01/08/2025 | 16:33:35.102 | 400 | 14.71 | |
| 400 | 14.71 | |||
| 400 | 14.71 | |||
| 01/08/2025 | 16:32:29.296 | 72 | 14.595 | |
| 72 | 14.595 | |||
| 72 | 14.595 | |||
| 01/08/2025 | 16:31:48.544 | 250 | 14.60 | |
| 250 | 14.60 | |||
| 250 | 14.60 | |||
| 01/08/2025 | 16:31:29.344 | 75 | 14.55 | |
| 75 | 14.55 | |||
| 75 | 14.55 | |||
| 01/08/2025 | 16:31:00.285 | 150 | 14.635 | |
| 150 | 14.635 | |||
| 150 | 14.635 | |||
| 01/08/2025 | 16:30:05.132 | 100 | 14.535 | |
| 100 | 14.535 | |||
| 100 | 14.535 | |||
| 01/08/2025 | 16:29:15.446 | 400 | 14.50 | |
| 400 | 14.50 | |||
| 400 | 14.50 | |||
| 01/08/2025 | 16:29:10.548 | 190 | 14.565 | |
| 190 | 14.565 | |||
| 190 | 14.565 | |||
| 01/08/2025 | 16:28:40.058 | 8 | 14.62 | |
| 8 | 14.62 | |||
| 8 | 14.62 | |||
| 01/08/2025 | 16:28:39.285 | 100 | 14.555 | |
| 100 | 14.555 | |||
| 100 | 14.555 | |||
| 01/08/2025 | 16:27:50.692 | 700 | 14.57 | |
| 700 | 14.57 | |||
| 700 | 14.57 | |||
| 01/08/2025 | 16:27:00.983 | 68 | 14.595 | |
| 68 | 14.595 | |||
| 68 | 14.595 | |||
| 01/08/2025 | 16:26:47.398 | 1 000 | 14.53 | |
| 1 000 | 14.53 | |||
| 1 000 | 14.53 | |||
| 01/08/2025 | 16:26:06.009 | 100 | 14.505 | |
| 100 | 14.505 | |||
| 100 | 14.505 | |||
| 01/08/2025 | 16:26:01.951 | 525 | 14.45 | |
| 525 | 14.45 | |||
| 395 | 14.45 | |||
| 130 | 14.45 | |||
| 01/08/2025 | 16:25:46.230 | 141 | 14.53 | |
| 141 | 14.53 | |||
| 141 | 14.53 | |||
| 01/08/2025 | 16:25:20.627 | 50 | 14.55 | |
| 50 | 14.55 | |||
| 50 | 14.55 | |||
| 01/08/2025 | 16:25:18.919 | 65 | 14.56 | |
| 65 | 14.56 | |||
| 65 | 14.56 | |||
| 01/08/2025 | 16:25:16.964 | 125 | 14.485 | |
| 125 | 14.485 | |||
| 125 | 14.485 | |||
| 01/08/2025 | 16:24:23.522 | 402 | 14.54 | |
| 402 | 14.54 | |||
| 402 | 14.54 | |||
| 01/08/2025 | 16:23:34.531 | 50 | 14.545 | |
| 50 | 14.545 | |||
| 50 | 14.545 | |||
| 01/08/2025 | 16:23:28.928 | 198 | 14.47 | |
| 198 | 14.47 | |||
| 198 | 14.47 | |||
| 01/08/2025 | 16:23:11.285 | 1 388 | 14.41 | |
| 1 388 | 14.41 | |||
| 1 388 | 14.41 | |||
| 01/08/2025 | 16:23:07.275 | 100 | 14.465 | |
| 100 | 14.465 | |||
| 100 | 14.465 | |||
| 01/08/2025 | 16:22:17.907 | 1 000 | 14.395 | |
| 1 000 | 14.395 | |||
| 1 000 | 14.395 | |||
| 01/08/2025 | 16:21:49.249 | 2 500 | 14.43 | |
| 2 500 | 14.43 | |||
| 2 500 | 14.43 | |||
| 01/08/2025 | 16:21:37.542 | 150 | 14.445 | |
| 150 | 14.445 | |||
| 150 | 14.445 | |||
| 01/08/2025 | 16:21:14.190 | 65 | 14.47 | |
| 65 | 14.47 | |||
| 65 | 14.47 | |||
| 01/08/2025 | 16:20:55.586 | 28 | 14.51 | |
| 28 | 14.51 | |||
| 28 | 14.51 | |||
| 01/08/2025 | 16:20:33.475 | 20 | 14.49 | |
| 20 | 14.49 | |||
| 20 | 14.49 | |||
| 01/08/2025 | 16:19:51.943 | 77 | 14.455 | |
| 77 | 14.455 | |||
| 77 | 14.455 | |||
| 01/08/2025 | 16:18:14.808 | 250 | 14.47 | |
| 250 | 14.47 | |||
| 250 | 14.47 | |||
| 01/08/2025 | 16:17:58.322 | 45 | 14.51 | |
| 45 | 14.51 | |||
| 45 | 14.51 | |||
| 01/08/2025 | 16:17:31.737 | 425 | 14.505 | |
| 425 | 14.505 | |||
| 425 | 14.505 | |||
| 01/08/2025 | 16:17:13.679 | 150 | 14.50 | |
| 150 | 14.50 | |||
| 150 | 14.50 | |||
| 01/08/2025 | 16:17:03.255 | 950 | 14.515 | |
| 950 | 14.515 | |||
| 950 | 14.515 | |||
| 01/08/2025 | 16:16:57.631 | 10 | 14.50 | |
| 10 | 14.50 | |||
| 10 | 14.50 | |||
| 01/08/2025 | 16:16:52.372 | 35 | 14.51 | |
| 35 | 14.51 | |||
| 35 | 14.51 | |||
| 01/08/2025 | 16:16:33.507 | 500 | 14.51 | |
| 500 | 14.51 | |||
| 500 | 14.51 | |||
| 01/08/2025 | 16:16:32.664 | 40 | 14.52 | |
| 40 | 14.52 | |||
| 40 | 14.52 | |||
| 01/08/2025 | 16:15:39.088 | 715 | 14.49 | |
| 715 | 14.49 | |||
| 715 | 14.49 | |||
| 01/08/2025 | 16:15:22.098 | 150 | 14.505 | |
| 150 | 14.505 | |||
| 150 | 14.505 | |||
| 01/08/2025 | 16:14:41.068 | 250 | 14.41 | |
| 250 | 14.41 | |||
| 250 | 14.41 | |||
| 01/08/2025 | 16:14:35.018 | 1 500 | 14.36 | |
| 1 500 | 14.36 | |||
| 1 500 | 14.36 | |||
| 01/08/2025 | 16:14:20.932 | 24 | 14.325 | |
| 24 | 14.325 | |||
| 24 | 14.325 | |||
| 01/08/2025 | 16:14:09.331 | 2 500 | 14.295 | |
| 2 500 | 14.295 | |||
| 2 500 | 14.295 | |||
| 01/08/2025 | 16:14:09.300 | 450 | 14.295 | |
| 450 | 14.295 | |||
| 450 | 14.295 | |||
| 01/08/2025 | 16:14:03.204 | 110 | 14.35 | |
| 110 | 14.35 | |||
| 110 | 14.35 | |||
| 01/08/2025 | 16:13:47.560 | 1 733 | 14.39 | |
| 1 733 | 14.39 | |||
| 1 733 | 14.39 | |||
| 01/08/2025 | 16:13:37.620 | 350 | 14.385 | |
| 350 | 14.385 | |||
| 350 | 14.385 | |||
| 01/08/2025 | 16:13:34.915 | 65 | 14.375 | |
| 65 | 14.375 | |||
| 65 | 14.375 | |||
| 01/08/2025 | 16:12:58.190 | 250 | 14.375 | |
| 250 | 14.375 | |||
| 250 | 14.375 | |||
| 01/08/2025 | 16:12:57.050 | 2 600 | 14.325 | |
| 2 600 | 14.325 | |||
| 2 600 | 14.325 | |||
| 01/08/2025 | 16:11:36.035 | 145 | 14.25 | |
| 145 | 14.25 | |||
| 145 | 14.25 | |||
| 01/08/2025 | 16:11:17.577 | 7 | 14.24 | |
| 7 | 14.24 | |||
| 7 | 14.24 | |||
| 01/08/2025 | 16:10:39.965 | 120 | 14.215 | |
| 120 | 14.215 | |||
| 120 | 14.215 | |||
| 01/08/2025 | 16:10:22.863 | 200 | 14.185 | |
| 200 | 14.185 | |||
| 200 | 14.185 | |||
| 01/08/2025 | 16:10:03.902 | 25 | 14.17 | |
| 25 | 14.17 | |||
| 25 | 14.17 | |||
| 01/08/2025 | 16:09:03.564 | 160 | 14.10 | |
| 160 | 14.10 | |||
| 160 | 14.10 | |||
| 01/08/2025 | 16:08:53.601 | 100 | 14.12 | |
| 100 | 14.12 | |||
| 100 | 14.12 | |||
| 01/08/2025 | 16:08:47.455 | 100 | 14.12 | |
| 100 | 14.12 | |||
| 100 | 14.12 | |||
| 01/08/2025 | 16:08:43.971 | 400 | 14.065 | |
| 400 | 14.065 | |||
| 400 | 14.065 | |||
| 01/08/2025 | 16:08:11.949 | 500 | 14.07 | |
| 500 | 14.07 | |||
| 500 | 14.07 | |||
| 01/08/2025 | 16:08:04.865 | 75 | 14.05 | |
| 75 | 14.05 | |||
| 75 | 14.05 | |||
| 01/08/2025 | 16:07:58.551 | 100 | 14.05 | |
| 100 | 14.05 | |||
| 100 | 14.05 | |||
| 01/08/2025 | 16:07:33.099 | 174 | 14.11 | |
| 174 | 14.11 | |||
| 174 | 14.11 | |||
| 01/08/2025 | 16:07:14.361 | 200 | 14.15 | |
| 200 | 14.15 | |||
| 200 | 14.15 | |||
| 01/08/2025 | 16:06:57.700 | 100 | 14.085 | |
| 100 | 14.085 | |||
| 100 | 14.085 | |||
| 01/08/2025 | 16:06:31.265 | 174 | 14.065 | |
| 174 | 14.065 | |||
| 174 | 14.065 | |||
| 01/08/2025 | 16:06:00.347 | 250 | 14.01 | |
| 250 | 14.01 | |||
| 110 | 14.01 | |||
| 140 | 14.01 | |||
| 01/08/2025 | 16:05:47.238 | 200 | 14.06 | |
| 200 | 14.06 | |||
| 200 | 14.06 | |||
| 01/08/2025 | 16:05:39.386 | 571 | 14.05 | |
| 571 | 14.05 | |||
| 571 | 14.05 | |||
| 01/08/2025 | 16:05:34.662 | 400 | 14.05 | |
| 400 | 14.05 | |||
| 400 | 14.05 | |||
| 01/08/2025 | 16:05:24.115 | 1 000 | 14.11 | |
| 1 000 | 14.11 | |||
| 1 000 | 14.11 | |||
| 01/08/2025 | 16:05:17.613 | 75 | 14.035 | |
| 75 | 14.035 | |||
| 75 | 14.035 | |||
| 01/08/2025 | 16:04:46.955 | 39 | 14.12 | |
| 39 | 14.12 | |||
| 39 | 14.12 | |||
| 01/08/2025 | 16:04:45.933 | 390 | 14.075 | |
| 390 | 14.075 | |||
| 390 | 14.075 | |||
| 01/08/2025 | 16:04:36.601 | 2 500 | 14.065 | |
| 2 500 | 14.065 | |||
| 2 500 | 14.065 | |||
| 01/08/2025 | 16:03:58.234 | 105 | 14.00 | |
| 70 | 14.00 | |||
| 35 | 14.00 | |||
| 105 | 14.00 | |||
| 01/08/2025 | 16:03:18.406 | 250 | 13.96 | |
| 250 | 13.96 | |||
| 250 | 13.96 | |||
| 01/08/2025 | 16:03:14.827 | 716 | 13.96 | |
| 716 | 13.96 | |||
| 716 | 13.96 | |||
| 01/08/2025 | 16:03:09.211 | 1 690 | 13.95 | |
| 240 | 13.95 | |||
| 1 690 | 13.95 | |||
| 1 000 | 13.95 | |||
| 450 | 13.95 | |||
| 01/08/2025 | 16:02:53.248 | 200 | 13.92 | |
| 200 | 13.92 | |||
| 200 | 13.92 | |||
| 01/08/2025 | 16:02:32.258 | 1 000 | 13.96 | |
| 1 000 | 13.96 | |||
| 1 000 | 13.96 | |||
| 01/08/2025 | 16:02:30.705 | 200 | 13.965 | |
| 200 | 13.965 | |||
| 200 | 13.965 | |||
| 01/08/2025 | 16:02:05.389 | 20 | 13.98 | |
| 20 | 13.98 | |||
| 20 | 13.98 | |||
| 01/08/2025 | 16:02:00.951 | 100 | 13.99 | |
| 100 | 13.99 | |||
| 100 | 13.99 | |||
| 01/08/2025 | 16:01:21.628 | 10 | 14.00 | |
| 10 | 14.00 | |||
| 10 | 14.00 | |||
| 01/08/2025 | 16:00:44.933 | 300 | 13.99 | |
| 300 | 13.99 | |||
| 300 | 13.99 | |||
| 01/08/2025 | 16:00:26.915 | 500 | 14.02 | |
| 500 | 14.02 | |||
| 500 | 14.02 | |||
| 01/08/2025 | 16:00:21.606 | 100 | 14.03 | |
| 100 | 14.03 | |||
| 100 | 14.03 | |||
| 01/08/2025 | 16:00:17.748 | 80 | 14.03 | |
| 80 | 14.03 | |||
| 80 | 14.03 | |||
| 01/08/2025 | 16:00:10.625 | 200 | 14.04 | |
| 200 | 14.04 | |||
| 200 | 14.04 | |||
| 01/08/2025 | 15:59:58.090 | 35 | 14.09 | |
| 35 | 14.09 | |||
| 35 | 14.09 | |||
| 01/08/2025 | 15:58:59.544 | 35 | 14.065 | |
| 35 | 14.065 | |||
| 35 | 14.065 | |||
| 01/08/2025 | 15:58:58.351 | 80 | 14.065 | |
| 80 | 14.065 | |||
| 80 | 14.065 | |||
| 01/08/2025 | 15:58:01.050 | 175 | 14.00 | |
| 175 | 14.00 | |||
| 65 | 14.00 | |||
| 110 | 14.00 | |||
| 01/08/2025 | 15:56:50.164 | 400 | 14.02 | |
| 316 | 14.02 | |||
| 84 | 14.02 | |||
| 400 | 14.02 | |||
| 01/08/2025 | 15:56:45.756 | 300 | 14.045 | |
| 300 | 14.045 | |||
| 300 | 14.045 | |||
| 01/08/2025 | 15:56:26.890 | 50 | 14.00 | |
| 50 | 14.00 | |||
| 50 | 14.00 | |||
| 01/08/2025 | 15:56:17.414 | 300 | 14.00 | |
| 300 | 14.00 | |||
| 300 | 14.00 | |||
| 01/08/2025 | 15:56:07.472 | 182 | 14.00 | |
| 172 | 14.00 | |||
| 182 | 14.00 | |||
| 10 | 14.00 | |||
| 01/08/2025 | 15:55:43.888 | 250 | 14.045 | |
| 250 | 14.045 | |||
| 250 | 14.045 | |||
| 01/08/2025 | 15:55:33.608 | 6 755 | 14.05 | |
| 6 755 | 14.05 | |||
| 6 755 | 14.05 | |||
| 01/08/2025 | 15:55:10.637 | 7 500 | 14.035 | |
| 7 500 | 14.035 | |||
| 7 500 | 14.035 | |||
| 01/08/2025 | 15:54:51.658 | 50 | 13.99 | |
| 50 | 13.99 | |||
| 50 | 13.99 | |||
| 01/08/2025 | 15:54:44.913 | 79 | 14.045 | |
| 79 | 14.045 | |||
| 79 | 14.045 | |||
| 01/08/2025 | 15:54:43.523 | 213 | 14.045 | |
| 213 | 14.045 | |||
| 213 | 14.045 | |||
| 01/08/2025 | 15:54:39.991 | 105 | 14.03 | |
| 105 | 14.03 | |||
| 105 | 14.03 | |||
| 01/08/2025 | 15:53:52.361 | 35 | 14.035 | |
| 35 | 14.035 | |||
| 35 | 14.035 | |||
| 01/08/2025 | 15:53:25.608 | 200 | 14.03 | |
| 200 | 14.03 | |||
| 200 | 14.03 | |||
| 01/08/2025 | 15:52:19.261 | 200 | 14.05 | |
| 200 | 14.05 | |||
| 200 | 14.05 | |||
| 01/08/2025 | 15:52:16.606 | 150 | 14.02 | |
| 150 | 14.02 | |||
| 150 | 14.02 | |||
| 01/08/2025 | 15:52:05.825 | 210 | 14.10 | |
| 210 | 14.10 | |||
| 210 | 14.10 | |||
| 01/08/2025 | 15:51:54.811 | 30 | 14.11 | |
| 30 | 14.11 | |||
| 30 | 14.11 | |||
| 01/08/2025 | 15:51:34.400 | 70 | 14.065 | |
| 70 | 14.065 | |||
| 70 | 14.065 | |||
| 01/08/2025 | 15:51:27.540 | 183 | 14.00 | |
| 183 | 14.00 | |||
| 183 | 14.00 | |||
| 01/08/2025 | 15:51:22.133 | 57 | 14.06 | |
| 57 | 14.06 | |||
| 57 | 14.06 | |||
| 01/08/2025 | 15:51:15.288 | 50 | 14.01 | |
| 50 | 14.01 | |||
| 50 | 14.01 | |||
| 01/08/2025 | 15:50:53.428 | 2 588 | 13.975 | |
| 2 588 | 13.975 | |||
| 2 588 | 13.975 | |||
| 01/08/2025 | 15:50:47.883 | 163 | 14.00 | |
| 163 | 14.00 | |||
| 163 | 14.00 | |||
| 01/08/2025 | 15:50:31.145 | 3 435 | 14.00 | |
| 1 000 | 14.00 | |||
| 50 | 14.00 | |||
| 5 | 14.00 | |||
| 3 435 | 14.00 | |||
| 1 180 | 14.00 | |||
| 1 200 | 14.00 | |||
| 01/08/2025 | 15:50:22.672 | 100 | 14.005 | |
| 100 | 14.005 | |||
| 100 | 14.005 | |||
| 01/08/2025 | 15:49:58.900 | 200 | 14.02 | |
| 200 | 14.02 | |||
| 200 | 14.02 | |||
| 01/08/2025 | 15:49:58.748 | 400 | 14.025 | |
| 400 | 14.025 | |||
| 400 | 14.025 | |||
| 01/08/2025 | 15:49:57.126 | 150 | 14.025 | |
| 150 | 14.025 | |||
| 150 | 14.025 | |||
| 01/08/2025 | 15:49:53.469 | 50 | 14.005 | |
| 50 | 14.005 | |||
| 50 | 14.005 | |||
| 01/08/2025 | 15:49:43.047 | 250 | 14.04 | |
| 250 | 14.04 | |||
| 250 | 14.04 | |||
| 01/08/2025 | 15:49:34.419 | 100 | 14.005 | |
| 100 | 14.005 | |||
| 100 | 14.005 | |||
| 01/08/2025 | 15:49:34.373 | 62 | 14.05 | |
| 57 | 14.05 | |||
| 62 | 14.05 | |||
| 5 | 14.05 | |||
| 01/08/2025 | 15:48:58.438 | 60 | 14.025 | |
| 60 | 14.025 | |||
| 60 | 14.025 | |||
| 01/08/2025 | 15:48:55.529 | 450 | 14.025 | |
| 450 | 14.025 | |||
| 450 | 14.025 | |||
| 01/08/2025 | 15:48:46.362 | 78 | 14.06 | |
| 78 | 14.06 | |||
| 78 | 14.06 | |||
| 01/08/2025 | 15:48:45.036 | 710 | 14.05 | |
| 710 | 14.05 | |||
| 400 | 14.05 | |||
| 310 | 14.05 | |||
| 01/08/2025 | 15:48:24.550 | 500 | 14.095 | |
| 500 | 14.095 | |||
| 500 | 14.095 | |||
| 01/08/2025 | 15:48:16.812 | 71 | 14.085 | |
| 71 | 14.085 | |||
| 71 | 14.085 | |||
| 01/08/2025 | 15:47:25.318 | 32 | 14.145 | |
| 32 | 14.145 | |||
| 32 | 14.145 | |||
| 01/08/2025 | 15:45:41.898 | 500 | 14.10 | |
| 500 | 14.10 | |||
| 500 | 14.10 | |||
| 01/08/2025 | 15:45:32.410 | 100 | 14.135 | |
| 100 | 14.135 | |||
| 100 | 14.135 | |||
| 01/08/2025 | 15:45:26.526 | 220 | 14.13 | |
| 220 | 14.13 | |||
| 220 | 14.13 | |||
| 01/08/2025 | 15:45:01.984 | 70 | 14.145 | |
| 70 | 14.145 | |||
| 70 | 14.145 | |||
| 01/08/2025 | 15:44:33.184 | 2 600 | 14.165 | |
| 2 600 | 14.165 | |||
| 2 600 | 14.165 | |||
| 01/08/2025 | 15:44:27.126 | 350 | 14.165 | |
| 350 | 14.165 | |||
| 350 | 14.165 | |||
| 01/08/2025 | 15:43:50.409 | 100 | 14.07 | |
| 100 | 14.07 | |||
| 100 | 14.07 | |||
| 01/08/2025 | 15:43:03.162 | 25 | 14.14 | |
| 25 | 14.14 | |||
| 25 | 14.14 | |||
| 01/08/2025 | 15:42:56.571 | 200 | 14.105 | |
| 200 | 14.105 | |||
| 200 | 14.105 | |||
| 01/08/2025 | 15:42:08.038 | 150 | 14.205 | |
| 150 | 14.205 | |||
| 150 | 14.205 | |||
| 01/08/2025 | 15:41:46.059 | 250 | 14.185 | |
| 250 | 14.185 | |||
| 250 | 14.185 | |||
| 01/08/2025 | 15:40:37.959 | 1 000 | 14.225 | |
| 1 000 | 14.225 | |||
| 1 000 | 14.225 | |||
| 01/08/2025 | 15:40:30.825 | 355 | 14.175 | |
| 55 | 14.175 | |||
| 300 | 14.175 | |||
| 355 | 14.175 | |||
| 01/08/2025 | 15:39:29.385 | 20 | 14.265 | |
| 20 | 14.265 | |||
| 20 | 14.265 | |||
| 01/08/2025 | 15:38:36.861 | 100 | 14.30 | |
| 100 | 14.30 | |||
| 100 | 14.30 | |||
| 01/08/2025 | 15:38:02.940 | 3 000 | 14.205 | |
| 3 000 | 14.205 | |||
| 3 000 | 14.205 | |||
| 01/08/2025 | 15:38:02.882 | 300 | 14.27 | |
| 300 | 14.27 | |||
| 300 | 14.27 | |||
| 01/08/2025 | 15:37:38.336 | 250 | 14.275 | |
| 250 | 14.275 | |||
| 250 | 14.275 | |||
| 01/08/2025 | 15:37:16.824 | 300 | 14.125 | |
| 300 | 14.125 | |||
| 300 | 14.125 | |||
| 01/08/2025 | 15:35:58.731 | 71 | 14.30 | |
| 71 | 14.30 | |||
| 71 | 14.30 | |||
| 01/08/2025 | 15:35:44.920 | 49 | 14.185 | |
| 49 | 14.185 | |||
| 49 | 14.185 | |||
| 01/08/2025 | 15:35:40.551 | 600 | 14.15 | |
| 600 | 14.15 | |||
| 600 | 14.15 | |||
| 01/08/2025 | 15:35:21.519 | 600 | 13.99 | |
| 200 | 13.99 | |||
| 600 | 13.99 | |||
| 400 | 13.99 | |||
| 01/08/2025 | 15:35:08.245 | 200 | 14.025 | |
| 200 | 14.025 | |||
| 200 | 14.025 | |||
| 01/08/2025 | 15:34:51.854 | 50 | 14.055 | |
| 50 | 14.055 | |||
| 50 | 14.055 | |||
| 01/08/2025 | 15:34:47.584 | 120 | 14.065 | |
| 120 | 14.065 | |||
| 120 | 14.065 | |||
| 01/08/2025 | 15:34:34.035 | 150 | 13.98 | |
| 150 | 13.98 | |||
| 150 | 13.98 | |||
| 01/08/2025 | 15:34:30.352 | 2 363 | 13.91 | |
| 57 | 13.91 | |||
| 50 | 13.91 | |||
| 80 | 13.91 | |||
| 180 | 13.91 | |||
| 600 | 13.91 | |||
| 2 363 | 13.91 | |||
| 25 | 13.91 | |||
| 500 | 13.91 | |||
| 50 | 13.91 | |||
| 50 | 13.91 | |||
| 20 | 13.91 | |||
| 100 | 13.91 | |||
| 136 | 13.91 | |||
| 50 | 13.91 | |||
| 42 | 13.91 | |||
| 75 | 13.91 | |||
| 60 | 13.91 | |||
| 8 | 13.91 | |||
| 90 | 13.91 | |||
| 190 | 13.91 | |||
| 01/08/2025 | 15:34:29.979 | 8 000 | 13.91 | |
| 600 | 13.91 | |||
| 300 | 13.91 | |||
| 100 | 13.91 | |||
| 2 000 | 13.91 | |||
| 600 | 13.91 | |||
| 2 800 | 13.91 | |||
| 7 500 | 13.91 | |||
| 50 | 13.91 | |||
| 100 | 13.91 | |||
| 150 | 13.91 | |||
| 100 | 13.91 | |||
| 100 | 13.91 | |||
| 400 | 13.91 | |||
| 500 | 13.91 | |||
| 700 | 13.91 | |||
| 01/08/2025 | 15:34:29.279 | 5 352 | 14.00 | |
| 40 | 14.00 | |||
| 36 | 14.00 | |||
| 700 | 14.00 | |||
| 3 000 | 14.00 | |||
| 36 | 14.00 | |||
| 214 | 14.00 | |||
| 14 | 14.00 | |||
| 155 | 14.00 | |||
| 100 | 14.00 | |||
| 200 | 14.00 | |||
| 100 | 14.00 | |||
| 2 000 | 14.00 | |||
| 35 | 14.00 | |||
| 50 | 14.00 | |||
| 15 | 14.00 | |||
| 222 | 14.00 | |||
| 70 | 14.00 | |||
| 75 | 14.00 | |||
| 100 | 14.00 | |||
| 50 | 14.00 | |||
| 200 | 14.00 | |||
| 80 | 14.00 | |||
| 50 | 14.00 | |||
| 200 | 14.00 | |||
| 1 372 | 14.00 | |||
| 250 | 14.00 | |||
| 50 | 14.00 | |||
| 36 | 14.00 | |||
| 71 | 14.00 | |||
| 50 | 14.00 | |||
| 100 | 14.00 | |||
| 400 | 14.00 | |||
| 28 | 14.00 | |||
| 200 | 14.00 | |||
| 80 | 14.00 | |||
| 150 | 14.00 | |||
| 100 | 14.00 | |||
| 50 | 14.00 | |||
| 25 | 14.00 | |||
| 01/08/2025 | 15:34:29.163 | 100 | 14.01 | |
| 100 | 14.01 | |||
| 100 | 14.01 | |||
| 01/08/2025 | 15:34:29.093 | 103 | 14.05 | |
| 103 | 14.05 | |||
| 103 | 14.05 | |||
| 01/08/2025 | 15:34:28.759 | 125 | 14.06 | |
| 125 | 14.06 | |||
| 125 | 14.06 | |||
| 01/08/2025 | 15:34:28.636 | 45 | 14.085 | |
| 45 | 14.085 | |||
| 45 | 14.085 | |||
| 01/08/2025 | 15:34:01.152 | 3 924 | 14.055 | |
| 346 | 14.055 | |||
| 205 | 14.055 | |||
| 357 | 14.055 | |||
| 3 000 | 14.055 | |||
| 3 924 | 14.055 | |||
| 16 | 14.055 | |||
| 01/08/2025 | 15:34:01.017 | 838 | 14.055 | |
| 296 | 14.055 | |||
| 30 | 14.055 | |||
| 158 | 14.055 | |||
| 60 | 14.055 | |||
| 20 | 14.055 | |||
| 120 | 14.055 | |||
| 250 | 14.055 | |||
| 200 | 14.055 | |||
| 100 | 14.055 | |||
| 67 | 14.055 | |||
| 75 | 14.055 | |||
| 300 | 14.055 | |||
| 01/08/2025 | 15:33:57.597 | 960 | 14.20 | |
| 100 | 14.20 | |||
| 200 | 14.20 | |||
| 100 | 14.20 | |||
| 960 | 14.20 | |||
| 280 | 14.20 | |||
| 280 | 14.20 | |||
| 01/08/2025 | 15:33:57.494 | 7 760 | 14.25 | |
| 1 697 | 14.25 | |||
| 5 943 | 14.25 | |||
| 120 | 14.25 | |||
| 7 760 | 14.25 | |||
| 01/08/2025 | 15:33:09.271 | 7 900 | 14.25 | |
| 7 725 | 14.25 | |||
| 7 500 | 14.25 | |||
| 400 | 14.25 | |||
| 175 | 14.25 | |||
| 01/08/2025 | 15:32:05.810 | 7 500 | 14.25 | |
| 7 500 | 14.25 | |||
| 7 500 | 14.25 | |||
| 01/08/2025 | 15:32:03.028 | 200 | 14.25 | |
| 200 | 14.25 | |||
| 200 | 14.25 | |||
| 01/08/2025 | 15:31:46.396 | 209 | 14.305 | |
| 209 | 14.305 | |||
| 209 | 14.305 | |||
| 01/08/2025 | 15:31:27.783 | 450 | 14.31 | |
| 450 | 14.31 | |||
| 450 | 14.31 | |||
| 01/08/2025 | 15:30:45.123 | 1 500 | 14.33 | |
| 1 500 | 14.33 | |||
| 1 480 | 14.33 | |||
| 20 | 14.33 | |||
| 01/08/2025 | 15:30:16.165 | 1 421 | 14.25 | |
| 189 | 14.25 | |||
| 682 | 14.25 | |||
| 550 | 14.25 | |||
| 1 421 | 14.25 | |||
| 01/08/2025 | 15:30:16.111 | 6 365 | 14.25 | |
| 2 560 | 14.25 | |||
| 2 834 | 14.25 | |||
| 400 | 14.25 | |||
| 351 | 14.25 | |||
| 25 | 14.25 | |||
| 45 | 14.25 | |||
| 150 | 14.25 | |||
| 50 | 14.25 | |||
| 6 315 | 14.25 | |||
| 01/08/2025 | 15:28:17.475 | 3 000 | 14.30 | |
| 3 000 | 14.30 | |||
| 2 440 | 14.30 | |||
| 380 | 14.30 | |||
| 180 | 14.30 | |||
| 01/08/2025 | 15:28:10.759 | 1 560 | 14.31 | |
| 60 | 14.31 | |||
| 1 560 | 14.31 | |||
| 1 500 | 14.31 | |||
| 01/08/2025 | 15:28:09.155 | 100 | 14.33 | |
| 100 | 14.33 | |||
| 100 | 14.33 | |||
| 01/08/2025 | 15:27:49.995 | 100 | 14.37 | |
| 100 | 14.37 | |||
| 100 | 14.37 | |||
| 01/08/2025 | 15:27:49.479 | 90 | 14.315 | |
| 90 | 14.315 | |||
| 90 | 14.315 | |||
| 01/08/2025 | 15:27:29.438 | 500 | 14.35 | |
| 500 | 14.35 | |||
| 500 | 14.35 | |||
| 01/08/2025 | 15:27:22.316 | 100 | 14.37 | |
| 100 | 14.37 | |||
| 100 | 14.37 | |||
| 01/08/2025 | 15:26:48.828 | 34 | 14.355 | |
| 34 | 14.355 | |||
| 34 | 14.355 | |||
| 01/08/2025 | 15:26:41.848 | 198 | 14.36 | |
| 198 | 14.36 | |||
| 198 | 14.36 | |||
| 01/08/2025 | 15:26:13.861 | 1 000 | 14.38 | |
| 1 000 | 14.38 | |||
| 1 000 | 14.38 | |||
| 01/08/2025 | 15:26:13.740 | 260 | 14.335 | |
| 100 | 14.335 | |||
| 160 | 14.335 | |||
| 260 | 14.335 | |||
| 01/08/2025 | 15:23:41.106 | 222 | 14.315 | |
| 50 | 14.315 | |||
| 150 | 14.315 | |||
| 222 | 14.315 | |||
| 22 | 14.315 | |||
| 01/08/2025 | 15:23:41.013 | 350 | 14.35 | |
| 50 | 14.35 | |||
| 350 | 14.35 | |||
| 300 | 14.35 | |||
| 01/08/2025 | 15:23:36.291 | 8 | 14.40 | |
| 8 | 14.40 | |||
| 8 | 14.40 | |||
| 01/08/2025 | 15:23:29.565 | 139 | 14.37 | |
| 139 | 14.37 | |||
| 139 | 14.37 | |||
| 01/08/2025 | 15:22:36.758 | 450 | 14.36 | |
| 450 | 14.36 | |||
| 450 | 14.36 | |||
| 01/08/2025 | 15:21:54.493 | 500 | 14.40 | |
| 500 | 14.40 | |||
| 500 | 14.40 | |||
| 01/08/2025 | 15:21:28.653 | 175 | 14.365 | |
| 175 | 14.365 | |||
| 75 | 14.365 | |||
| 100 | 14.365 | |||
| 01/08/2025 | 15:21:28.541 | 645 | 14.365 | |
| 200 | 14.365 | |||
| 316 | 14.365 | |||
| 410 | 14.365 | |||
| 329 | 14.365 | |||
| 15 | 14.365 | |||
| 20 | 14.365 | |||
| 01/08/2025 | 15:21:28.510 | 260 | 14.40 | |
| 50 | 14.40 | |||
| 10 | 14.40 | |||
| 100 | 14.40 | |||
| 100 | 14.40 | |||
| 260 | 14.40 | |||
| 01/08/2025 | 15:21:26.857 | 26 | 14.435 | |
| 26 | 14.435 | |||
| 26 | 14.435 | |||
| 01/08/2025 | 15:21:26.188 | 50 | 14.44 | |
| 50 | 14.44 | |||
| 50 | 14.44 | |||
| 01/08/2025 | 15:21:26.108 | 100 | 14.445 | |
| 100 | 14.445 | |||
| 100 | 14.445 | |||
| 01/08/2025 | 15:21:18.060 | 2 375 | 14.45 | |
| 2 000 | 14.45 | |||
| 2 375 | 14.45 | |||
| 350 | 14.45 | |||
| 25 | 14.45 | |||
| 01/08/2025 | 15:21:07.220 | 345 | 14.455 | |
| 45 | 14.455 | |||
| 300 | 14.455 | |||
| 345 | 14.455 | |||
| 01/08/2025 | 15:21:07.035 | 2 312 | 14.50 | |
| 25 | 14.50 | |||
| 200 | 14.50 | |||
| 2 312 | 14.50 | |||
| 200 | 14.50 | |||
| 35 | 14.50 | |||
| 330 | 14.50 | |||
| 100 | 14.50 | |||
| 10 | 14.50 | |||
| 62 | 14.50 | |||
| 100 | 14.50 | |||
| 500 | 14.50 | |||
| 100 | 14.50 | |||
| 50 | 14.50 | |||
| 500 | 14.50 | |||
| 100 | 14.50 | |||
| 01/08/2025 | 15:21:06.987 | 103 | 14.505 | |
| 103 | 14.505 | |||
| 103 | 14.505 | |||
| 01/08/2025 | 15:20:55.226 | 100 | 14.535 | |
| 100 | 14.535 | |||
| 100 | 14.535 | |||
| 01/08/2025 | 15:20:48.174 | 500 | 14.55 | |
| 500 | 14.55 | |||
| 500 | 14.55 | |||
| 01/08/2025 | 15:20:47.350 | 20 | 14.565 | |
| 20 | 14.565 | |||
| 20 | 14.565 | |||
| 01/08/2025 | 15:20:45.722 | 500 | 14.56 | |
| 500 | 14.56 | |||
| 500 | 14.56 | |||
| 01/08/2025 | 15:18:46.432 | 500 | 14.555 | |
| 500 | 14.555 | |||
| 500 | 14.555 | |||
| 01/08/2025 | 15:16:35.356 | 54 | 14.505 | |
| 54 | 14.505 | |||
| 54 | 14.505 | |||
| 01/08/2025 | 15:16:18.240 | 100 | 14.56 | |
| 100 | 14.56 | |||
| 100 | 14.56 | |||
| 01/08/2025 | 15:14:05.709 | 100 | 14.505 | |
| 100 | 14.505 | |||
| 100 | 14.505 | |||
| 01/08/2025 | 15:13:40.690 | 1 517 | 14.505 | |
| 1 517 | 14.505 | |||
| 1 517 | 14.505 | |||
| 01/08/2025 | 15:11:41.381 | 687 | 14.55 | |
| 687 | 14.55 | |||
| 687 | 14.55 | |||
| 01/08/2025 | 15:11:02.700 | 70 | 14.555 | |
| 70 | 14.555 | |||
| 70 | 14.555 | |||
| 01/08/2025 | 15:10:42.289 | 15 | 14.57 | |
| 15 | 14.57 | |||
| 15 | 14.57 | |||
| 01/08/2025 | 15:10:12.749 | 313 | 14.505 | |
| 313 | 14.505 | |||
| 313 | 14.505 | |||
| 01/08/2025 | 15:09:49.268 | 687 | 14.555 | |
| 687 | 14.555 | |||
| 687 | 14.555 | |||
| 01/08/2025 | 15:07:05.455 | 250 | 14.555 | |
| 250 | 14.555 | |||
| 250 | 14.555 | |||
| 01/08/2025 | 15:07:01.599 | 50 | 14.555 | |
| 50 | 14.555 | |||
| 50 | 14.555 | |||
| 01/08/2025 | 15:06:50.704 | 2 500 | 14.57 | |
| 2 500 | 14.57 | |||
| 2 500 | 14.57 | |||
| 01/08/2025 | 15:06:11.145 | 171 | 14.60 | |
| 171 | 14.60 | |||
| 171 | 14.60 | |||
| 01/08/2025 | 15:05:41.996 | 90 | 14.625 | |
| 90 | 14.625 | |||
| 90 | 14.625 | |||
| 01/08/2025 | 15:04:51.569 | 125 | 14.575 | |
| 125 | 14.575 | |||
| 125 | 14.575 | |||
| 01/08/2025 | 15:04:48.487 | 10 | 14.625 | |
| 10 | 14.625 | |||
| 10 | 14.625 | |||
| 01/08/2025 | 15:03:03.111 | 2 750 | 14.60 | |
| 2 750 | 14.60 | |||
| 2 750 | 14.60 |
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
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 CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 186.98 / Ask: 187.18
Turnover: 80 774 TEUR -
Nvidia Corp.
Bid: 151.30 / Ask: 151.36
Turnover: 73 333 TEUR -
Novo-Nordisk AS
Bid: 41.57 / Ask: 41.595
Turnover: 52 411 TEUR -
Rheinmetall AG
Bid: 1 708.00
Ask: 1 708.50
Turnover: 51 134 TEUR -
Allianz SE
Bid: 336.10 / Ask: 336.20
Turnover: 32 322 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 17:20:06
Last Update:
01/08/2025 @ 17:20:06