Tradegate Exchange

D-Wave Quantum Inc.

1954

1539

29.11

Date	Time	Volume	Order Volume	Price
03/11/2025	21:12:47.827	100		29.11
			100	29.11
			100	29.11
03/11/2025	21:11:59.755	150		29.10
			150	29.10
			150	29.10
03/11/2025	21:11:58.238	5		29.11
			5	29.11
			5	29.11
03/11/2025	21:11:45.124	513		29.11
			513	29.11
			513	29.11
03/11/2025	21:10:13.862	21		29.11
			21	29.11
			21	29.11
03/11/2025	21:10:08.918	20		29.08
			20	29.08
			20	29.08
03/11/2025	21:08:46.437	340		29.01
			340	29.01
			340	29.01
03/11/2025	21:07:14.814	90		28.91
			90	28.91
			90	28.91
03/11/2025	21:07:14.731	270		29.00
			270	29.00
			10	29.00
			35	29.00
			35	29.00
			35	29.00
			155	29.00
03/11/2025	21:05:28.512	20		29.22
			20	29.22
			20	29.22
03/11/2025	21:05:10.807	5 000		29.14
			5 000	29.14
			5 000	29.14
03/11/2025	21:04:04.086	1 070		29.05
			1 070	29.05
			1 070	29.05
03/11/2025	21:03:56.770	1 014		29.05
			1 014	29.05
			1 014	29.05
03/11/2025	21:02:00.025	25		29.18
			25	29.18
			25	29.18
03/11/2025	21:01:47.756	16		29.18
			16	29.18
			16	29.18
03/11/2025	21:00:33.253	15		29.19
			15	29.19
			15	29.19
03/11/2025	21:00:18.953	10		29.20
			10	29.20
			10	29.20
03/11/2025	21:00:15.747	5 000		29.20
			5 000	29.20
			5 000	29.20
03/11/2025	20:59:12.141	22		29.22
			22	29.22
			22	29.22
03/11/2025	20:58:09.674	50		29.31
			50	29.31
			50	29.31
03/11/2025	20:57:19.636	40		29.27
			40	29.27
			40	29.27
03/11/2025	20:54:58.991	100		29.43
			100	29.43
			100	29.43
03/11/2025	20:52:51.376	1 769		29.50
			1 769	29.50
			1 769	29.50
03/11/2025	20:52:49.339	70		29.53
			70	29.53
			70	29.53
03/11/2025	20:51:42.360	6		29.47
			6	29.47
			6	29.47
03/11/2025	20:50:11.055	2		29.55
			2	29.55
			2	29.55
03/11/2025	20:49:19.816	35		29.49
			35	29.49
			35	29.49
03/11/2025	20:48:00.939	200		29.50
			200	29.50
			200	29.50
03/11/2025	20:46:33.567	1 000		29.54
			1 000	29.54
			1 000	29.54
03/11/2025	20:45:23.313	15		29.54
			15	29.54
			15	29.54
03/11/2025	20:44:42.021	50		29.55
			50	29.55
			50	29.55
03/11/2025	20:42:46.910	2 350		29.21
			2 350	29.21
			2 350	29.21
03/11/2025	20:42:46.816	500		29.21
			500	29.21
			500	29.21
03/11/2025	20:42:13.878	200		29.45
			200	29.45
			200	29.45
03/11/2025	20:42:07.442	85		29.50
			85	29.50
			85	29.50
03/11/2025	20:41:30.879	200		29.63
			200	29.63
			200	29.63
03/11/2025	20:39:43.282	88		29.63
			88	29.63
			88	29.63
03/11/2025	20:39:13.480	450		29.69
			450	29.69
			450	29.69
03/11/2025	20:38:50.679	50		29.69
			50	29.69
			50	29.69
03/11/2025	20:37:30.652	100		29.54
			100	29.54
			100	29.54
03/11/2025	20:36:07.708	110		29.60
			110	29.60
			110	29.60
03/11/2025	20:35:51.621	230		29.63
			230	29.63
			230	29.63
03/11/2025	20:35:19.017	180		29.69
			180	29.69
			180	29.69
03/11/2025	20:34:38.824	200		29.57
			200	29.57
			200	29.57
03/11/2025	20:32:33.906	100		29.68
			100	29.68
			100	29.68
03/11/2025	20:32:19.752	442		29.65
			442	29.65
			442	29.65
03/11/2025	20:32:19.659	100		29.66
			100	29.66
			100	29.66
03/11/2025	20:32:02.645	3		29.65
			3	29.65
			3	29.65
03/11/2025	20:31:54.696	3		29.68
			3	29.68
			3	29.68
03/11/2025	20:31:41.609	4		29.66
			4	29.66
			4	29.66
03/11/2025	20:31:36.656	100		29.66
			100	29.66
			100	29.66
03/11/2025	20:31:28.589	10		29.73
			10	29.73
			10	29.73
03/11/2025	20:30:54.325	65		29.81
			65	29.81
			65	29.81
03/11/2025	20:29:43.423	140		29.67
			140	29.67
			140	29.67
03/11/2025	20:29:36.280	60		29.76
			60	29.76
			60	29.76
03/11/2025	20:29:22.669	1 150		29.69
			1 150	29.69
			1 150	29.69
03/11/2025	20:27:40.222	250		29.70
			250	29.70
			250	29.70
03/11/2025	20:27:39.355	100		29.76
			100	29.76
			100	29.76
03/11/2025	20:27:21.623	156		29.76
			156	29.76
			156	29.76
03/11/2025	20:26:37.681	175		29.65
			175	29.65
			175	29.65
03/11/2025	20:25:48.130	400		29.61
			400	29.61
			400	29.61
03/11/2025	20:25:40.370	20		29.61
			20	29.61
			20	29.61
03/11/2025	20:25:18.738	50		29.55
			50	29.55
			50	29.55
03/11/2025	20:24:10.011	20		29.62
			20	29.62
			20	29.62
03/11/2025	20:23:44.293	1		29.55
			1	29.55
			1	29.55
03/11/2025	20:23:33.929	30		29.56
			30	29.56
			30	29.56
03/11/2025	20:22:56.934	746		29.63
			355	29.63
			241	29.63
			150	29.63
			182	29.63
			514	29.63
			50	29.63
03/11/2025	20:20:05.694	500		29.58
			500	29.58
			500	29.58
03/11/2025	20:18:20.164	300		29.46
			300	29.46
			300	29.46
03/11/2025	20:18:07.477	20		29.51
			20	29.51
			20	29.51
03/11/2025	20:17:54.952	110		29.48
			110	29.48
			110	29.48
03/11/2025	20:17:54.144	1 740		29.48
			1 740	29.48
			1 740	29.48
03/11/2025	20:17:52.005	1 004		29.49
			1 004	29.49
			1 004	29.49
03/11/2025	20:17:43.461	134		29.58
			134	29.58
			134	29.58
03/11/2025	20:17:14.725	3		29.59
			3	29.59
			3	29.59
03/11/2025	20:15:24.729	145		29.50
			145	29.50
			145	29.50
03/11/2025	20:14:46.464	101		29.54
			101	29.54
			101	29.54
03/11/2025	20:14:42.372	27		29.54
			27	29.54
			27	29.54
03/11/2025	20:14:16.839	80		29.52
			80	29.52
			80	29.52
03/11/2025	20:14:12.121	10		29.51
			10	29.51
			10	29.51
03/11/2025	20:13:59.170	200		29.50
			200	29.50
			200	29.50
03/11/2025	20:13:23.315	50		29.59
			50	29.59
			50	29.59
03/11/2025	20:13:23.090	88		29.50
			88	29.50
			88	29.50
03/11/2025	20:12:27.792	600		29.48
			600	29.48
			600	29.48
03/11/2025	20:12:27.127	12		29.48
			12	29.48
			12	29.48
03/11/2025	20:11:00.558	70		29.49
			70	29.49
			70	29.49
03/11/2025	20:10:20.086	33		29.49
			33	29.49
			33	29.49
03/11/2025	20:09:56.816	3 540		29.42
			3 540	29.42
			3 540	29.42
03/11/2025	20:09:51.206	200		29.38
			200	29.38
			200	29.38
03/11/2025	20:06:49.979	100		29.31
			100	29.31
			100	29.31
03/11/2025	20:06:06.394	20		29.39
			20	29.39
			20	29.39
03/11/2025	20:05:49.427	500		29.40
			500	29.40
			500	29.40
03/11/2025	20:05:46.892	663		29.41
			663	29.41
			663	29.41
03/11/2025	20:05:00.654	10		29.30
			10	29.30
			10	29.30
03/11/2025	20:04:22.346	100		29.45
			100	29.45
			100	29.45
03/11/2025	20:03:16.909	100		29.42
			100	29.42
			100	29.42
03/11/2025	20:02:12.545	50		29.46
			50	29.46
			50	29.46
03/11/2025	20:01:20.799	1 642		29.49
			1 642	29.49
			1 642	29.49
03/11/2025	20:01:04.487	100		29.49
			100	29.49
			100	29.49
03/11/2025	20:00:39.794	50		29.48
			50	29.48
			50	29.48
03/11/2025	20:00:39.542	95		29.48
			95	29.48
			95	29.48
03/11/2025	20:00:35.693	145		29.49
			145	29.49
			145	29.49
03/11/2025	19:59:31.171	40		29.43
			40	29.43
			40	29.43
03/11/2025	19:59:05.445	5		29.39
			5	29.39
			5	29.39
03/11/2025	19:58:49.772	154		29.42
			154	29.42
			154	29.42
03/11/2025	19:58:21.196	100		29.36
			100	29.36
			100	29.36
03/11/2025	19:58:13.165	65		29.39
			65	29.39
			65	29.39
03/11/2025	19:58:00.576	100		29.42
			100	29.42
			100	29.42
03/11/2025	19:57:56.182	20		29.43
			20	29.43
			20	29.43
03/11/2025	19:57:35.246	758		29.40
			33	29.40
			758	29.40
			725	29.40
03/11/2025	19:57:28.531	500		29.39
			500	29.39
			500	29.39
03/11/2025	19:57:07.004	2 800		29.34
			2 800	29.34
			2 800	29.34
03/11/2025	19:56:47.332	15		29.38
			15	29.38
			15	29.38
03/11/2025	19:56:40.475	200		29.39
			200	29.39
			200	29.39
03/11/2025	19:55:09.689	10		29.31
			10	29.31
			10	29.31
03/11/2025	19:54:22.278	375		29.31
			375	29.31
			375	29.31
03/11/2025	19:54:20.678	60		29.22
			60	29.22
			60	29.22
03/11/2025	19:52:36.521	100		29.23
			100	29.23
			100	29.23
03/11/2025	19:52:11.128	20		29.24
			20	29.24
			20	29.24
03/11/2025	19:51:46.345	1		29.25
			1	29.25
			1	29.25
03/11/2025	19:51:42.710	50		29.16
			50	29.16
			50	29.16
03/11/2025	19:51:23.551	30		29.23
			30	29.23
			30	29.23
03/11/2025	19:51:04.720	20		29.20
			20	29.20
			20	29.20
03/11/2025	19:50:54.164	7		29.25
			7	29.25
			7	29.25
03/11/2025	19:49:51.797	23		29.14
			23	29.14
			23	29.14
03/11/2025	19:49:49.188	692		29.05
			692	29.05
			692	29.05
03/11/2025	19:49:45.291	100		29.14
			100	29.14
			100	29.14
03/11/2025	19:49:06.029	10		29.01
			10	29.01
			10	29.01
03/11/2025	19:47:27.386	135		29.07
			135	29.07
			135	29.07
03/11/2025	19:45:55.285	520		29.00
			520	29.00
			520	29.00
03/11/2025	19:45:52.653	1 034		29.00
			1 034	29.00
			1 034	29.00
03/11/2025	19:45:49.890	10		29.01
			10	29.01
			10	29.01
03/11/2025	19:45:02.558	250		29.02
			250	29.02
			250	29.02
03/11/2025	19:44:54.656	400		29.02
			400	29.02
			400	29.02
03/11/2025	19:44:49.978	160		29.01
			160	29.01
			160	29.01
03/11/2025	19:43:51.923	100		28.97
			100	28.97
			100	28.97
03/11/2025	19:42:01.249	189		29.04
			189	29.04
			189	29.04
03/11/2025	19:41:33.985	7		29.04
			7	29.04
			7	29.04
03/11/2025	19:41:20.881	200		29.03
			200	29.03
			200	29.03
03/11/2025	19:41:17.495	380		29.04
			380	29.04
			380	29.04
03/11/2025	19:41:14.379	86		29.05
			86	29.05
			86	29.05
03/11/2025	19:40:35.305	24		29.08
			24	29.08
			24	29.08
03/11/2025	19:39:28.248	310		29.00
			310	29.00
			310	29.00
03/11/2025	19:39:20.350	30		29.04
			30	29.04
			30	29.04
03/11/2025	19:36:33.168	3		28.91
			3	28.91
			3	28.91
03/11/2025	19:36:32.717	40		28.99
			40	28.99
			40	28.99
03/11/2025	19:36:13.846	4		28.99
			4	28.99
			4	28.99
03/11/2025	19:35:15.909	38		28.92
			38	28.92
			38	28.92
03/11/2025	19:35:11.438	100		28.99
			100	28.99
			100	28.99
03/11/2025	19:34:55.321	3		28.99
			3	28.99
			3	28.99
03/11/2025	19:34:33.889	23		28.99
			23	28.99
			23	28.99
03/11/2025	19:33:58.660	100		28.86
			66	28.86
			100	28.86
			34	28.86
03/11/2025	19:32:35.342	100		28.95
			100	28.95
			100	28.95
03/11/2025	19:32:25.533	125		28.93
			125	28.93
			125	28.93
03/11/2025	19:32:08.075	5		28.95
			5	28.95
			5	28.95
03/11/2025	19:31:32.445	15		28.92
			15	28.92
			15	28.92
03/11/2025	19:31:12.047	15		28.92
			15	28.92
			15	28.92
03/11/2025	19:30:43.911	25		28.95
			25	28.95
			25	28.95
03/11/2025	19:30:40.451	100		28.95
			100	28.95
			100	28.95
03/11/2025	19:30:39.497	40		28.95
			40	28.95
			40	28.95
03/11/2025	19:30:33.373	170		28.94
			170	28.94
			170	28.94
03/11/2025	19:30:12.601	1		28.87
			1	28.87
			1	28.87
03/11/2025	19:30:09.450	35		28.84
			35	28.84
			35	28.84
03/11/2025	19:29:58.286	1 870		28.87
			1 850	28.87
			20	28.87
			300	28.87
			300	28.87
			300	28.87
			670	28.87
			300	28.87
03/11/2025	19:28:08.094	500		28.99
			500	28.99
			500	28.99
03/11/2025	19:27:35.404	56		29.04
			56	29.04
			56	29.04
03/11/2025	19:27:24.441	30		28.96
			30	28.96
			30	28.96
03/11/2025	19:27:23.822	100		28.95
			100	28.95
			100	28.95
03/11/2025	19:26:21.383	100		28.92
			100	28.92
			100	28.92
03/11/2025	19:26:06.824	150		28.86
			150	28.86
			150	28.86
03/11/2025	19:25:51.830	13		28.92
			13	28.92
			13	28.92
03/11/2025	19:24:52.292	100		28.93
			100	28.93
			100	28.93
03/11/2025	19:23:53.037	100		28.86
			100	28.86
			100	28.86
03/11/2025	19:23:35.649	25		28.83
			25	28.83
			25	28.83
03/11/2025	19:22:26.600	130		28.80
			130	28.80
			130	28.80
03/11/2025	19:20:24.861	100		28.83
			100	28.83
			100	28.83
03/11/2025	19:18:20.722	500		28.83
			500	28.83
			500	28.83
03/11/2025	19:18:14.339	65		28.80
			65	28.80
			65	28.80
03/11/2025	19:17:49.257	50		28.85
			50	28.85
			50	28.85
03/11/2025	19:16:56.669	2 000		28.85
			2 000	28.85
			2 000	28.85
03/11/2025	19:16:56.604	180		28.86
			180	28.86
			180	28.86
03/11/2025	19:15:48.878	2 436		28.87
			2 436	28.87
			2 436	28.87
03/11/2025	19:15:47.657	2		28.90
			2	28.90
			2	28.90
03/11/2025	19:15:38.757	300		28.92
			300	28.92
			300	28.92
03/11/2025	19:14:33.812	20		28.95
			20	28.95
			20	28.95
03/11/2025	19:14:03.745	350		28.94
			350	28.94
			350	28.94
03/11/2025	19:12:03.465	25		28.86
			23	28.86
			25	28.86
			2	28.86
03/11/2025	19:11:27.337	1 000		28.86
			1 000	28.86
			1 000	28.86
03/11/2025	19:11:23.040	135		28.86
			135	28.86
			135	28.86
03/11/2025	19:09:26.985	5		28.89
			5	28.89
			5	28.89
03/11/2025	19:08:28.862	250		28.90
			250	28.90
			250	28.90
03/11/2025	19:08:21.008	28		28.90
			28	28.90
			28	28.90
03/11/2025	19:07:43.599	200		28.81
			200	28.81
			200	28.81
03/11/2025	19:07:20.797	19		28.87
			19	28.87
			19	28.87
03/11/2025	19:06:55.362	300		28.85
			300	28.85
			300	28.85
03/11/2025	19:04:44.582	100		28.89
			100	28.89
			100	28.89
03/11/2025	19:04:25.949	10		28.89
			10	28.89
			10	28.89
03/11/2025	19:04:12.501	20		28.89
			20	28.89
			20	28.89
03/11/2025	19:03:48.826	250		28.94
			250	28.94
			250	28.94
03/11/2025	19:03:39.870	75		28.89
			75	28.89
			75	28.89
03/11/2025	19:03:22.904	100		28.89
			100	28.89
			100	28.89
03/11/2025	19:03:19.753	100		28.89
			100	28.89
			100	28.89
03/11/2025	19:02:07.386	200		28.89
			200	28.89
			200	28.89
03/11/2025	19:01:30.228	965		28.89
			965	28.89
			965	28.89
03/11/2025	19:01:11.766	100		28.95
			100	28.95
			100	28.95
03/11/2025	19:01:02.336	17		28.95
			17	28.95
			17	28.95
03/11/2025	19:00:55.734	500		28.90
			500	28.90
			500	28.90
03/11/2025	18:59:37.406	100		28.94
			100	28.94
			100	28.94
03/11/2025	18:59:13.043	150		28.94
			150	28.94
			150	28.94
03/11/2025	18:59:12.739	34		28.94
			34	28.94
			34	28.94
03/11/2025	18:58:44.560	200		28.95
			200	28.95
			200	28.95
03/11/2025	18:58:37.549	35		28.89
			35	28.89
			35	28.89
03/11/2025	18:57:00.944	50		28.83
			50	28.83
			50	28.83
03/11/2025	18:55:35.412	345		28.89
			345	28.89
			345	28.89
03/11/2025	18:55:31.164	5		28.89
			5	28.89
			5	28.89
03/11/2025	18:55:05.964	200		28.89
			200	28.89
			200	28.89
03/11/2025	18:54:37.046	40		28.89
			40	28.89
			40	28.89
03/11/2025	18:54:15.835	110		28.89
			110	28.89
			110	28.89
03/11/2025	18:54:07.440	450		28.89
			450	28.89
			450	28.89
03/11/2025	18:54:01.906	55		28.95
			55	28.95
			55	28.95
03/11/2025	18:53:50.211	200		28.94
			200	28.94
			200	28.94
03/11/2025	18:53:48.837	130		28.95
			130	28.95
			130	28.95
03/11/2025	18:53:29.977	300		28.89
			100	28.89
			300	28.89
			200	28.89
03/11/2025	18:52:29.738	450		28.83
			294	28.83
			450	28.83
			156	28.83
03/11/2025	18:52:29.662	11		28.83
			11	28.83
			11	28.83
03/11/2025	18:51:55.861	35		28.95
			35	28.95
			35	28.95
03/11/2025	18:50:44.046	100		28.86
			100	28.86
			100	28.86
03/11/2025	18:50:19.260	100		28.80
			100	28.80
			100	28.80
03/11/2025	18:50:14.447	35		28.84
			35	28.84
			35	28.84
03/11/2025	18:48:55.082	3 565		28.66
			3 565	28.66
			3 565	28.66
03/11/2025	18:48:35.823	570		28.68
			570	28.68
			570	28.68
03/11/2025	18:48:17.931	79		28.73
			79	28.73
			79	28.73
03/11/2025	18:48:17.849	2 500		28.73
			2 500	28.73
			2 500	28.73
03/11/2025	18:47:43.631	120		28.62
			120	28.62
			120	28.62
03/11/2025	18:45:37.164	35		28.60
			35	28.60
			35	28.60
03/11/2025	18:44:44.285	600		28.51
			600	28.51
			600	28.51
03/11/2025	18:44:38.658	180		28.44
			180	28.44
			180	28.44
03/11/2025	18:42:59.551	100		28.47
			100	28.47
			100	28.47
03/11/2025	18:42:23.818	300		28.49
			300	28.49
			300	28.49
03/11/2025	18:42:21.709	50		28.49
			50	28.49
			50	28.49
03/11/2025	18:40:45.811	20		28.46
			20	28.46
			20	28.46
03/11/2025	18:40:29.304	525		28.37
			525	28.37
			525	28.37
03/11/2025	18:39:44.589	280		28.43
			280	28.43
			280	28.43
03/11/2025	18:39:25.822	10		28.42
			10	28.42
			10	28.42
03/11/2025	18:39:20.058	472		28.40
			100	28.40
			352	28.40
			472	28.40
			20	28.40
03/11/2025	18:39:05.341	100		28.56
			100	28.56
			100	28.56
03/11/2025	18:39:05.079	100		28.61
			100	28.61
			100	28.61
03/11/2025	18:39:02.474	50		28.61
			50	28.61
			50	28.61
03/11/2025	18:38:20.934	100		28.56
			100	28.56
			100	28.56
03/11/2025	18:37:00.805	33		28.51
			33	28.51
			33	28.51
03/11/2025	18:36:35.903	20		28.54
			20	28.54
			20	28.54
03/11/2025	18:35:57.800	200		28.41
			200	28.41
			200	28.41
03/11/2025	18:35:23.789	35		28.46
			35	28.46
			35	28.46
03/11/2025	18:35:19.834	20		28.48
			20	28.48
			20	28.48
03/11/2025	18:34:49.138	10		28.46
			10	28.46
			10	28.46
03/11/2025	18:34:09.024	70		28.46
			70	28.46
			70	28.46
03/11/2025	18:33:55.599	915		28.42
			915	28.42
			915	28.42
03/11/2025	18:33:15.220	35		28.51
			35	28.51
			35	28.51
03/11/2025	18:32:27.914	200		28.49
			200	28.49
			200	28.49
03/11/2025	18:32:23.511	150		28.49
			150	28.49
			150	28.49
03/11/2025	18:32:14.463	60		28.50
			60	28.50
			60	28.50
03/11/2025	18:31:54.068	40		28.48
			40	28.48
			40	28.48
03/11/2025	18:29:49.907	8		28.50
			8	28.50
			8	28.50
03/11/2025	18:28:48.409	341		28.40
			341	28.40
			301	28.40
			40	28.40
03/11/2025	18:28:24.635	450		28.50
			450	28.50
			450	28.50
03/11/2025	18:28:07.992	100		28.48
			100	28.48
			100	28.48
03/11/2025	18:28:07.550	8		28.38
			8	28.38
			8	28.38
03/11/2025	18:27:44.745	1 800		28.50
			1 800	28.50
			1 800	28.50
03/11/2025	18:27:34.940	160		28.47
			160	28.47
			160	28.47
03/11/2025	18:26:59.864	9 100		28.55
			9 100	28.55
			9 100	28.55
03/11/2025	18:26:28.534	5 000		28.48
			5 000	28.48
			5 000	28.48
03/11/2025	18:26:16.560	30		28.47
			30	28.47
			30	28.47
03/11/2025	18:26:15.967	38		28.47
			38	28.47
			38	28.47
03/11/2025	18:26:01.789	700		28.50
			700	28.50
			700	28.50
03/11/2025	18:26:01.311	40		28.52
			40	28.52
			40	28.52
03/11/2025	18:25:55.408	100		28.53
			100	28.53
			100	28.53
03/11/2025	18:25:53.938	2		28.53
			2	28.53
			2	28.53
03/11/2025	18:25:52.886	50		28.46
			50	28.46
			50	28.46
03/11/2025	18:24:38.600	100		28.56
			100	28.56
			100	28.56
03/11/2025	18:24:34.336	100		28.55
			100	28.55
			100	28.55
03/11/2025	18:24:10.457	20		28.59
			20	28.59
			20	28.59
03/11/2025	18:23:04.719	354		28.60
			354	28.60
			354	28.60
03/11/2025	18:22:59.555	6		28.62
			6	28.62
			6	28.62
03/11/2025	18:22:34.921	20		28.59
			20	28.59
			20	28.59
03/11/2025	18:22:34.452	150		28.59
			150	28.59
			150	28.59
03/11/2025	18:22:32.360	333		28.59
			333	28.59
			333	28.59
03/11/2025	18:22:31.503	209		28.59
			209	28.59
			209	28.59
03/11/2025	18:22:23.196	300		28.57
			300	28.57
			300	28.57
03/11/2025	18:22:05.479	500		28.62
			500	28.62
			500	28.62
03/11/2025	18:22:00.051	10		28.62
			10	28.62
			10	28.62
03/11/2025	18:21:39.804	40		28.59
			40	28.59
			40	28.59
03/11/2025	18:21:32.854	60		28.62
			60	28.62
			60	28.62
03/11/2025	18:21:19.589	200		28.55
			200	28.55
			200	28.55
03/11/2025	18:21:10.069	199		28.52
			199	28.52
			199	28.52
03/11/2025	18:20:54.848	50		28.54
			50	28.54
			50	28.54
03/11/2025	18:20:54.131	50		28.54
			50	28.54
			50	28.54
03/11/2025	18:20:50.336	150		28.54
			150	28.54
			150	28.54
03/11/2025	18:19:55.195	50		28.51
			50	28.51
			50	28.51
03/11/2025	18:19:52.526	18		28.54
			18	28.54
			18	28.54
03/11/2025	18:19:33.654	50		28.60
			50	28.60
			50	28.60
03/11/2025	18:19:26.416	120		28.54
			120	28.54
			120	28.54
03/11/2025	18:19:03.325	36		28.52
			36	28.52
			36	28.52
03/11/2025	18:17:20.706	75		28.32
			75	28.32
			75	28.32
03/11/2025	18:16:59.383	52		28.25
			52	28.25
			52	28.25
03/11/2025	18:16:38.569	175		28.20
			175	28.20
			175	28.20
03/11/2025	18:15:59.156	50		28.24
			50	28.24
			50	28.24
03/11/2025	18:15:54.899	150		28.24
			150	28.24
			150	28.24
03/11/2025	18:15:52.414	5		28.24
			5	28.24
			5	28.24
03/11/2025	18:15:14.462	160		28.15
			160	28.15
			160	28.15
03/11/2025	18:14:54.245	3 108		28.06
			3 108	28.06
			3 108	28.06
03/11/2025	18:14:39.444	892		28.06
			892	28.06
			892	28.06
03/11/2025	18:14:32.318	500		28.06
			500	28.06
			500	28.06
03/11/2025	18:14:06.507	25		28.06
			25	28.06
			25	28.06
03/11/2025	18:13:54.820	60		28.07
			60	28.07
			60	28.07
03/11/2025	18:13:36.203	100		28.01
			15	28.01
			85	28.01
			100	28.01
03/11/2025	18:13:07.930	400		28.06
			400	28.06
			400	28.06
03/11/2025	18:12:23.160	20		28.04
			20	28.04
			20	28.04
03/11/2025	18:12:15.978	500		27.92
			18	27.92
			482	27.92
			500	27.92
03/11/2025	18:12:15.900	227		28.00
			107	28.00
			40	28.00
			80	28.00
			227	28.00
03/11/2025	18:11:48.021	100		28.05
			100	28.05
			100	28.05
03/11/2025	18:11:10.148	100		28.10
			100	28.10
			100	28.10
03/11/2025	18:11:07.839	7		28.07
			7	28.07
			7	28.07
03/11/2025	18:11:02.966	55		28.01
			55	28.01
			55	28.01
03/11/2025	18:11:01.291	200		28.01
			200	28.01
			200	28.01
03/11/2025	18:10:47.814	17		28.01
			17	28.01
			17	28.01

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: 180.06 / Ask: 180.14
Volume: 468 565
+2.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/11/2025 @ 21:13:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice