Tradegate Exchange

D-Wave Quantum Inc.

991

777

20.17

Date	Time	Volume	Order Volume	Price
15/12/2025	21:58:50.859	1 100		20.17
			1 100	20.17
			1 100	20.17
15/12/2025	21:58:30.859	100		20.13
			100	20.13
			100	20.13
15/12/2025	21:58:13.952	50		20.11
			50	20.11
			50	20.11
15/12/2025	21:57:38.375	100		20.25
			100	20.25
			100	20.25
15/12/2025	21:56:55.637	100		20.19
			100	20.19
			100	20.19
15/12/2025	21:56:49.640	3 100		20.16
			3 100	20.16
			3 100	20.16
15/12/2025	21:56:36.391	510		20.15
			510	20.15
			500	20.15
			10	20.15
15/12/2025	21:54:52.498	5 000		20.15
			5 000	20.15
			5 000	20.15
15/12/2025	21:54:02.302	15		20.15
			15	20.15
			15	20.15
15/12/2025	21:53:30.869	20		20.20
			20	20.20
			20	20.20
15/12/2025	21:53:17.068	444		20.17
			444	20.17
			444	20.17
15/12/2025	21:52:14.518	100		20.20
			100	20.20
			100	20.20
15/12/2025	21:52:14.410	100		20.16
			100	20.16
			100	20.16
15/12/2025	21:51:34.777	395		20.20
			395	20.20
			395	20.20
15/12/2025	21:51:23.117	200		20.24
			200	20.24
			200	20.24
15/12/2025	21:49:57.290	500		20.11
			500	20.11
			500	20.11
15/12/2025	21:49:33.185	35		20.14
			35	20.14
			35	20.14
15/12/2025	21:48:29.910	200		20.11
			200	20.11
			200	20.11
15/12/2025	21:47:10.080	150		20.09
			150	20.09
			150	20.09
15/12/2025	21:46:17.117	50		20.10
			50	20.10
			50	20.10
15/12/2025	21:45:59.094	200		20.10
			200	20.10
			200	20.10
15/12/2025	21:44:45.921	444		20.10
			444	20.10
			444	20.10
15/12/2025	21:43:22.508	150		20.17
			150	20.17
			150	20.17
15/12/2025	21:42:13.124	150		20.06
			150	20.06
			150	20.06
15/12/2025	21:42:13.073	400		20.06
			200	20.06
			200	20.06
			400	20.06
15/12/2025	21:42:13.010	145		20.10
			145	20.10
			145	20.10
15/12/2025	21:42:06.729	200		20.13
			200	20.13
			200	20.13
15/12/2025	21:40:04.430	800		20.20
			800	20.20
			800	20.20
15/12/2025	21:38:43.251	99		20.14
			99	20.14
			99	20.14
15/12/2025	21:36:35.177	25		20.20
			25	20.20
			25	20.20
15/12/2025	21:36:20.528	289		20.17
			289	20.17
			289	20.17
15/12/2025	21:34:50.433	10		20.20
			10	20.20
			10	20.20
15/12/2025	21:33:21.330	443		20.13
			443	20.13
			443	20.13
15/12/2025	21:32:30.473	5		20.13
			5	20.13
			5	20.13
15/12/2025	21:31:17.737	36		20.20
			36	20.20
			36	20.20
15/12/2025	21:30:34.882	445		20.20
			445	20.20
			445	20.20
15/12/2025	21:30:13.471	30		20.21
			30	20.21
			30	20.21
15/12/2025	21:29:51.973	200		20.25
			200	20.25
			200	20.25
15/12/2025	21:28:23.254	140		20.20
			140	20.20
			140	20.20
15/12/2025	21:28:00.674	25		20.20
			25	20.20
			25	20.20
15/12/2025	21:27:47.215	150		20.16
			150	20.16
			150	20.16
15/12/2025	21:25:44.874	80		20.20
			80	20.20
			80	20.20
15/12/2025	21:25:28.789	100		20.18
			100	20.18
			100	20.18
15/12/2025	21:25:27.726	6 090		20.18
			1 327	20.18
			6 090	20.18
			4 763	20.18
15/12/2025	21:25:26.295	5 000		20.18
			440	20.18
			5 000	20.18
			4 560	20.18
15/12/2025	21:23:01.176	5 000		20.15
			5 000	20.15
			5 000	20.15
15/12/2025	21:21:29.557	20		20.22
			20	20.22
			20	20.22
15/12/2025	21:21:03.563	400		20.22
			400	20.22
			400	20.22
15/12/2025	21:20:26.429	2 600		20.16
			200	20.16
			2 600	20.16
			2 000	20.16
			400	20.16
15/12/2025	21:20:26.319	1 452		20.20
			125	20.20
			700	20.20
			250	20.20
			64	20.20
			248	20.20
			65	20.20
			1 452	20.20
15/12/2025	21:19:59.981	50		20.25
			50	20.25
			50	20.25
15/12/2025	21:19:54.830	100		20.22
			100	20.22
			100	20.22
15/12/2025	21:19:39.537	500		20.25
			500	20.25
			500	20.25
15/12/2025	21:19:00.363	870		20.22
			170	20.22
			30	20.22
			500	20.22
			870	20.22
			170	20.22
15/12/2025	21:19:00.262	200		20.22
			100	20.22
			200	20.22
			100	20.22
15/12/2025	21:19:00.182	567		20.25
			17	20.25
			150	20.25
			400	20.25
			567	20.25
15/12/2025	21:15:04.275	49		20.30
			49	20.30
			49	20.30
15/12/2025	21:13:51.464	75		20.27
			75	20.27
			75	20.27
15/12/2025	21:13:05.870	30		20.30
			30	20.30
			30	20.30
15/12/2025	21:11:25.670	50		20.37
			50	20.37
			50	20.37
15/12/2025	21:11:04.635	47		20.35
			47	20.35
			47	20.35
15/12/2025	21:08:56.361	70		20.36
			70	20.36
			70	20.36
15/12/2025	21:07:32.969	32		20.31
			32	20.31
			32	20.31
15/12/2025	21:07:07.047	75		20.31
			75	20.31
			75	20.31
15/12/2025	21:06:55.658	443		20.34
			443	20.34
			443	20.34
15/12/2025	21:06:51.343	49		20.35
			49	20.35
			49	20.35
15/12/2025	21:04:36.858	150		20.37
			150	20.37
			150	20.37
15/12/2025	21:01:36.406	7		20.35
			7	20.35
			7	20.35
15/12/2025	21:00:46.374	50		20.38
			50	20.38
			50	20.38
15/12/2025	21:00:07.512	100		20.46
			100	20.46
			100	20.46
15/12/2025	20:58:25.533	32		20.42
			32	20.42
			32	20.42
15/12/2025	20:57:01.635	440		20.40
			440	20.40
			440	20.40
15/12/2025	20:55:12.177	200		20.38
			200	20.38
			200	20.38
15/12/2025	20:54:12.962	400		20.36
			400	20.36
			400	20.36
15/12/2025	20:54:00.943	3 000		20.35
			3 000	20.35
			3 000	20.35
15/12/2025	20:51:43.532	30		20.41
			30	20.41
			30	20.41
15/12/2025	20:51:35.263	10		20.41
			10	20.41
			10	20.41
15/12/2025	20:51:04.710	30		20.40
			30	20.40
			30	20.40
15/12/2025	20:50:32.225	97		20.46
			97	20.46
			97	20.46
15/12/2025	20:45:53.252	1		20.51
			1	20.51
			1	20.51
15/12/2025	20:42:30.785	440		20.49
			440	20.49
			440	20.49
15/12/2025	20:36:33.540	40		20.41
			40	20.41
			40	20.41
15/12/2025	20:33:17.887	37		20.40
			37	20.40
			37	20.40
15/12/2025	20:32:44.217	100		20.42
			100	20.42
			100	20.42
15/12/2025	20:32:07.502	200		20.43
			200	20.43
			200	20.43
15/12/2025	20:31:54.193	5		20.43
			5	20.43
			5	20.43
15/12/2025	20:31:40.155	50		20.37
			50	20.37
			50	20.37
15/12/2025	20:31:19.471	50		20.40
			50	20.40
			50	20.40
15/12/2025	20:30:40.328	1 000		20.39
			1 000	20.39
			1 000	20.39
15/12/2025	20:29:15.369	65		20.39
			65	20.39
			65	20.39
15/12/2025	20:27:21.557	70		20.45
			70	20.45
			70	20.45
15/12/2025	20:26:24.663	200		20.49
			200	20.49
			200	20.49
15/12/2025	20:26:14.688	150		20.49
			150	20.49
			150	20.49
15/12/2025	20:25:40.231	50		20.53
			50	20.53
			50	20.53
15/12/2025	20:22:30.048	25		20.49
			25	20.49
			25	20.49
15/12/2025	20:22:27.568	50		20.54
			50	20.54
			50	20.54
15/12/2025	20:18:07.770	100		20.52
			100	20.52
			100	20.52
15/12/2025	20:17:47.041	300		20.51
			300	20.51
			300	20.51
15/12/2025	20:17:43.099	1 100		20.50
			1 100	20.50
			100	20.50
			500	20.50
			500	20.50
15/12/2025	20:17:03.010	509		20.51
			509	20.51
			509	20.51
15/12/2025	20:15:53.239	104		20.65
			104	20.65
			104	20.65
15/12/2025	20:15:49.997	15		20.66
			15	20.66
			15	20.66
15/12/2025	20:15:42.394	25		20.66
			25	20.66
			25	20.66
15/12/2025	20:09:40.851	12		20.55
			12	20.55
			12	20.55
15/12/2025	20:07:11.341	49		20.65
			49	20.65
			49	20.65
15/12/2025	20:06:27.067	3 200		20.62
			3 200	20.62
			3 200	20.62
15/12/2025	20:06:18.130	39		20.66
			39	20.66
			39	20.66
15/12/2025	20:04:40.347	20		20.65
			20	20.65
			20	20.65
15/12/2025	20:03:48.023	100		20.67
			100	20.67
			100	20.67
15/12/2025	20:02:50.643	50		20.60
			50	20.60
			50	20.60
15/12/2025	20:01:20.582	10		20.52
			10	20.52
			10	20.52
15/12/2025	20:00:49.278	30		20.54
			30	20.54
			30	20.54
15/12/2025	19:59:28.847	60		20.61
			60	20.61
			60	20.61
15/12/2025	19:57:56.783	50		20.51
			50	20.51
			50	20.51
15/12/2025	19:57:46.401	20		20.55
			20	20.55
			20	20.55
15/12/2025	19:57:21.978	150		20.55
			50	20.55
			100	20.55
			150	20.55
15/12/2025	19:57:07.834	30		20.55
			30	20.55
			30	20.55
15/12/2025	19:56:56.353	400		20.51
			400	20.51
			400	20.51
15/12/2025	19:51:06.387	50		20.46
			50	20.46
			50	20.46
15/12/2025	19:47:11.760	30		20.44
			30	20.44
			30	20.44
15/12/2025	19:47:02.176	800		20.42
			800	20.42
			800	20.42
15/12/2025	19:46:43.179	24		20.43
			24	20.43
			24	20.43
15/12/2025	19:45:58.999	98		20.45
			98	20.45
			98	20.45
15/12/2025	19:45:40.253	58		20.45
			58	20.45
			58	20.45
15/12/2025	19:42:11.039	35		20.41
			35	20.41
			35	20.41
15/12/2025	19:41:01.240	103		20.41
			103	20.41
			103	20.41
15/12/2025	19:40:14.373	50		20.41
			50	20.41
			50	20.41
15/12/2025	19:35:19.236	700		20.26
			700	20.26
			700	20.26
15/12/2025	19:33:10.018	500		20.32
			500	20.32
			500	20.32
15/12/2025	19:33:03.911	455		20.30
			20	20.30
			185	20.30
			455	20.30
			250	20.30
15/12/2025	19:31:00.583	75		20.32
			75	20.32
			75	20.32
15/12/2025	19:30:50.858	10		20.36
			10	20.36
			10	20.36
15/12/2025	19:28:30.750	3		20.33
			3	20.33
			3	20.33
15/12/2025	19:28:17.608	95		20.39
			95	20.39
			95	20.39
15/12/2025	19:28:17.572	1		20.39
			1	20.39
			1	20.39
15/12/2025	19:23:35.755	100		20.37
			100	20.37
			100	20.37
15/12/2025	19:23:06.494	150		20.34
			150	20.34
			150	20.34
15/12/2025	19:22:44.894	42		20.33
			42	20.33
			42	20.33
15/12/2025	19:21:48.675	1 600		20.37
			1 600	20.37
			1 600	20.37
15/12/2025	19:19:39.594	90		20.40
			90	20.40
			90	20.40
15/12/2025	19:19:23.960	245		20.40
			245	20.40
			245	20.40
15/12/2025	19:18:27.288	10		20.35
			10	20.35
			10	20.35
15/12/2025	19:17:19.968	50		20.40
			50	20.40
			50	20.40
15/12/2025	19:17:06.024	70		20.41
			70	20.41
			70	20.41
15/12/2025	19:16:53.492	40		20.42
			40	20.42
			40	20.42
15/12/2025	19:12:43.750	100		20.47
			100	20.47
			100	20.47
15/12/2025	19:11:20.822	24		20.51
			24	20.51
			24	20.51
15/12/2025	19:09:15.153	7		20.45
			7	20.45
			7	20.45
15/12/2025	19:03:47.301	50		20.46
			50	20.46
			50	20.46
15/12/2025	19:01:02.422	150		20.49
			150	20.49
			150	20.49
15/12/2025	18:58:13.273	10		20.46
			10	20.46
			10	20.46
15/12/2025	18:57:53.946	30		20.43
			30	20.43
			30	20.43
15/12/2025	18:56:37.770	100		20.49
			100	20.49
			100	20.49
15/12/2025	18:53:44.852	3		20.48
			3	20.48
			3	20.48
15/12/2025	18:51:03.038	440		20.38
			440	20.38
			440	20.38
15/12/2025	18:51:02.535	500		20.38
			500	20.38
			500	20.38
15/12/2025	18:45:57.252	12		20.62
			12	20.62
			12	20.62
15/12/2025	18:44:26.359	200		20.57
			200	20.57
			200	20.57
15/12/2025	18:43:16.757	100		20.59
			100	20.59
			100	20.59
15/12/2025	18:42:38.513	100		20.53
			100	20.53
			100	20.53
15/12/2025	18:42:26.459	691		20.51
			691	20.51
			691	20.51
15/12/2025	18:41:39.540	5		20.56
			5	20.56
			5	20.56
15/12/2025	18:41:37.096	100		20.56
			100	20.56
			100	20.56
15/12/2025	18:40:28.741	60		20.52
			60	20.52
			60	20.52
15/12/2025	18:34:43.418	100		20.57
			100	20.57
			100	20.57
15/12/2025	18:33:11.976	400		20.60
			400	20.60
			400	20.60
15/12/2025	18:33:06.623	100		20.61
			100	20.61
			100	20.61
15/12/2025	18:32:54.039	200		20.65
			200	20.65
			200	20.65
15/12/2025	18:31:43.487	150		20.65
			150	20.65
			150	20.65
15/12/2025	18:31:21.702	48		20.67
			48	20.67
			48	20.67
15/12/2025	18:30:17.665	1 000		20.70
			1 000	20.70
			1 000	20.70
15/12/2025	18:27:49.592	50		20.71
			50	20.71
			50	20.71
15/12/2025	18:27:09.426	75		20.73
			75	20.73
			75	20.73
15/12/2025	18:25:53.617	200		20.75
			200	20.75
			200	20.75
15/12/2025	18:25:01.601	3		20.66
			3	20.66
			3	20.66
15/12/2025	18:19:50.803	10		20.59
			10	20.59
			10	20.59
15/12/2025	18:19:42.721	40		20.58
			40	20.58
			40	20.58
15/12/2025	18:19:40.756	250		20.63
			250	20.63
			250	20.63
15/12/2025	18:19:01.008	150		20.58
			150	20.58
			150	20.58
15/12/2025	18:16:19.841	110		20.62
			110	20.62
			110	20.62
15/12/2025	18:15:31.504	100		20.64
			100	20.64
			100	20.64
15/12/2025	18:14:30.622	150		20.67
			150	20.67
			150	20.67
15/12/2025	18:13:32.070	361		20.65
			361	20.65
			361	20.65
15/12/2025	18:12:53.326	300		20.63
			300	20.63
			300	20.63
15/12/2025	18:11:00.527	10		20.67
			10	20.67
			10	20.67
15/12/2025	18:09:47.950	4		20.66
			4	20.66
			4	20.66
15/12/2025	18:08:59.889	873		20.64
			873	20.64
			873	20.64
15/12/2025	18:07:50.007	50		20.73
			50	20.73
			50	20.73
15/12/2025	18:07:49.211	3		20.73
			3	20.73
			3	20.73
15/12/2025	18:07:16.442	4		20.70
			4	20.70
			4	20.70
15/12/2025	18:07:00.700	3		20.67
			3	20.67
			3	20.67
15/12/2025	18:06:33.526	13		20.72
			13	20.72
			13	20.72
15/12/2025	18:03:37.989	1		20.61
			1	20.61
			1	20.61
15/12/2025	18:02:55.688	50		20.67
			50	20.67
			50	20.67
15/12/2025	18:02:51.809	500		20.63
			500	20.63
			500	20.63
15/12/2025	18:02:39.438	25		20.67
			25	20.67
			25	20.67
15/12/2025	18:01:56.795	250		20.67
			250	20.67
			250	20.67
15/12/2025	18:01:21.315	25		20.69
			25	20.69
			25	20.69
15/12/2025	18:00:17.321	50		20.62
			50	20.62
			50	20.62
15/12/2025	18:00:13.068	400		20.67
			400	20.67
			400	20.67
15/12/2025	17:58:51.183	40		20.58
			40	20.58
			40	20.58
15/12/2025	17:58:24.994	100		20.56
			100	20.56
			100	20.56
15/12/2025	17:58:06.785	73		20.55
			73	20.55
			73	20.55
15/12/2025	17:57:10.144	500		20.51
			500	20.51
			500	20.51
15/12/2025	17:56:42.958	5		20.50
			5	20.50
			5	20.50
15/12/2025	17:56:22.892	50		20.57
			50	20.57
			50	20.57
15/12/2025	17:55:37.798	50		20.64
			50	20.64
			50	20.64
15/12/2025	17:55:11.007	300		20.63
			300	20.63
			300	20.63
15/12/2025	17:54:12.899	150		20.66
			150	20.66
			150	20.66
15/12/2025	17:54:09.559	134		20.61
			134	20.61
			134	20.61
15/12/2025	17:53:37.483	24		20.67
			24	20.67
			24	20.67
15/12/2025	17:53:14.572	100		20.71
			100	20.71
			100	20.71
15/12/2025	17:52:04.598	5		20.58
			5	20.58
			5	20.58
15/12/2025	17:51:31.412	50		20.59
			50	20.59
			50	20.59
15/12/2025	17:51:06.215	40		20.52
			40	20.52
			40	20.52
15/12/2025	17:50:18.371	60		20.46
			60	20.46
			60	20.46
15/12/2025	17:49:28.613	100		20.47
			100	20.47
			100	20.47
15/12/2025	17:49:11.838	25		20.42
			25	20.42
			25	20.42
15/12/2025	17:48:32.889	90		20.41
			90	20.41
			90	20.41
15/12/2025	17:47:56.268	100		20.35
			100	20.35
			100	20.35
15/12/2025	17:47:26.652	195		20.30
			195	20.30
			195	20.30
15/12/2025	17:47:10.583	200		20.27
			200	20.27
			200	20.27
15/12/2025	17:45:34.681	10		20.31
			10	20.31
			10	20.31
15/12/2025	17:45:06.235	130		20.26
			130	20.26
			130	20.26
15/12/2025	17:45:05.668	175		20.26
			75	20.26
			100	20.26
			175	20.26
15/12/2025	17:43:46.521	20		20.36
			20	20.36
			20	20.36
15/12/2025	17:43:13.501	1 710		20.31
			1 710	20.31
			1 710	20.31
15/12/2025	17:43:09.611	30		20.35
			30	20.35
			30	20.35
15/12/2025	17:43:06.062	10		20.37
			10	20.37
			10	20.37
15/12/2025	17:41:15.126	100		20.44
			100	20.44
			100	20.44
15/12/2025	17:41:07.472	800		20.43
			800	20.43
			800	20.43
15/12/2025	17:39:11.141	100		20.38
			100	20.38
			100	20.38
15/12/2025	17:39:06.392	13		20.37
			13	20.37
			13	20.37
15/12/2025	17:39:06.265	1 235		20.40
			735	20.40
			500	20.40
			1 235	20.40
15/12/2025	17:39:05.520	60		20.39
			60	20.39
			60	20.39
15/12/2025	17:39:02.375	250		20.44
			250	20.44
			120	20.44
			130	20.44
15/12/2025	17:39:02.309	800		20.45
			800	20.45
			800	20.45
15/12/2025	17:38:09.734	180		20.46
			180	20.46
			180	20.46
15/12/2025	17:37:44.249	500		20.48
			500	20.48
			500	20.48
15/12/2025	17:36:59.503	30		20.47
			30	20.47
			30	20.47
15/12/2025	17:36:24.350	1 000		20.50
			1 000	20.50
			1 000	20.50
15/12/2025	17:36:12.705	100		20.52
			100	20.52
			100	20.52
15/12/2025	17:35:30.258	60		20.62
			60	20.62
			60	20.62
15/12/2025	17:34:53.580	2 650		20.60
			1 000	20.60
			2 650	20.60
			1 650	20.60
15/12/2025	17:33:03.056	5 000		20.60
			5 000	20.60
			5 000	20.60
15/12/2025	17:32:08.955	5 000		20.60
			5 000	20.60
			5 000	20.60
15/12/2025	17:31:27.069	300		20.65
			150	20.65
			300	20.65
			150	20.65
15/12/2025	17:31:26.615	50		20.66
			50	20.66
			50	20.66
15/12/2025	17:31:01.471	100		20.71
			100	20.71
			100	20.71
15/12/2025	17:30:59.952	200		20.71
			200	20.71
			200	20.71
15/12/2025	17:30:25.277	240		20.68
			240	20.68
			240	20.68
15/12/2025	17:28:29.445	80		20.91
			80	20.91
			80	20.91
15/12/2025	17:27:23.044	968		20.86
			968	20.86
			968	20.86
15/12/2025	17:27:00.566	289		20.90
			289	20.90
			289	20.90
15/12/2025	17:26:34.302	195		20.95
			195	20.95
			195	20.95
15/12/2025	17:25:45.366	15		20.92
			15	20.92
			15	20.92
15/12/2025	17:24:21.273	300		20.86
			300	20.86
			300	20.86
15/12/2025	17:24:15.932	75		20.85
			75	20.85
			75	20.85
15/12/2025	17:23:32.422	400		20.78
			400	20.78
			400	20.78
15/12/2025	17:22:32.127	100		20.78
			100	20.78
			100	20.78
15/12/2025	17:22:15.695	230		20.79
			230	20.79
			230	20.79
15/12/2025	17:22:05.767	3		20.82
			3	20.82
			3	20.82
15/12/2025	17:20:02.676	30		20.79
			30	20.79
			30	20.79
15/12/2025	17:19:53.952	900		20.78
			900	20.78
			900	20.78
15/12/2025	17:19:29.626	1 000		20.70
			1 000	20.70
			1 000	20.70
15/12/2025	17:19:15.667	30		20.77
			30	20.77
			30	20.77
15/12/2025	17:18:48.940	200		20.74
			200	20.74
			200	20.74
15/12/2025	17:17:04.198	30		20.67
			30	20.67
			30	20.67
15/12/2025	17:17:02.390	30		20.67
			30	20.67
			30	20.67
15/12/2025	17:16:01.989	80		20.66
			80	20.66
			80	20.66
15/12/2025	17:13:30.235	50		20.65
			50	20.65
			50	20.65
15/12/2025	17:12:44.247	225		20.63
			225	20.63
			225	20.63
15/12/2025	17:12:19.155	200		20.63
			200	20.63
			200	20.63
15/12/2025	17:10:57.477	100		20.75
			100	20.75
			100	20.75
15/12/2025	17:07:20.263	257		20.57
			257	20.57
			257	20.57
15/12/2025	17:05:52.898	50		20.61
			50	20.61
			50	20.61
15/12/2025	17:05:38.575	1		20.61
			1	20.61
			1	20.61
15/12/2025	17:04:24.485	170		20.52
			170	20.52
			170	20.52
15/12/2025	17:03:22.075	20		20.52
			20	20.52
			20	20.52
15/12/2025	17:02:29.226	25		20.57
			25	20.57
			25	20.57
15/12/2025	17:02:21.430	6 930		20.60
			6 730	20.60
			6 930	20.60
			200	20.60
15/12/2025	17:02:02.694	5 000		20.61
			5 000	20.61
			5 000	20.61
15/12/2025	17:01:35.993	30		20.55
			1	20.55
			29	20.55
			30	20.55
15/12/2025	16:58:58.672	4 870		20.46
			4 870	20.46
			4 870	20.46
15/12/2025	16:58:13.887	389		20.54
			389	20.54
			389	20.54
15/12/2025	16:57:43.045	1 435		20.46
			35	20.46
			500	20.46
			100	20.46
			1 435	20.46
			500	20.46
			50	20.46
			250	20.46
15/12/2025	16:57:42.829	1 534		20.50
			24	20.50
			20	20.50
			80	20.50
			50	20.50
			150	20.50
			100	20.50
			60	20.50
			1 534	20.50
			50	20.50
			1 000	20.50
15/12/2025	16:57:34.657	10		20.52
			10	20.52
			10	20.52
15/12/2025	16:57:33.222	50		20.52
			50	20.52
			50	20.52
15/12/2025	16:56:47.859	100		20.54
			100	20.54
			100	20.54
15/12/2025	16:56:47.815	400		20.59
			400	20.59
			400	20.59
15/12/2025	16:56:47.734	6 662		20.62
			1 000	20.62
			3 662	20.62
			6 662	20.62
			1 000	20.62
			1 000	20.62
15/12/2025	16:56:00.928	5 000		20.62
			5 000	20.62
			5 000	20.62
15/12/2025	16:55:22.343	232		20.60
			232	20.60
			232	20.60
15/12/2025	16:54:47.191	200		20.55
			200	20.55
			200	20.55
15/12/2025	16:53:38.075	420		20.55
			350	20.55
			70	20.55
			420	20.55
15/12/2025	16:53:38.003	50		20.60
			50	20.60
			50	20.60
15/12/2025	16:51:46.685	250		20.84
			250	20.84
			250	20.84
15/12/2025	16:51:45.528	130		20.84
			130	20.84
			130	20.84
15/12/2025	16:51:43.579	68		20.84
			68	20.84
			68	20.84
15/12/2025	16:50:12.445	1 438		20.99
			1 438	20.99
			1 438	20.99
15/12/2025	16:49:29.895	5 000		20.99
			5 000	20.99
			5 000	20.99
15/12/2025	16:49:26.239	50		20.99
			50	20.99
			50	20.99
15/12/2025	16:49:05.797	5 000		21.00
			5 000	21.00
			4 991	21.00
			5	21.00
			4	21.00
15/12/2025	16:48:33.061	5		21.08
			5	21.08
			5	21.08
15/12/2025	16:46:03.915	258		21.18
			258	21.18
			258	21.18
15/12/2025	16:46:00.211	6 073		21.18
			1 073	21.18
			5 000	21.18
			6 073	21.18
15/12/2025	16:45:35.583	5 000		21.18
			5 000	21.18
			5 000	21.18
15/12/2025	16:45:18.802	100		21.17
			100	21.17
			100	21.17
15/12/2025	16:44:42.996	70		21.11
			70	21.11
			70	21.11
15/12/2025	16:43:43.108	33		20.99
			33	20.99
			33	20.99
15/12/2025	16:43:19.610	150		21.00
			150	21.00
			100	21.00
			50	21.00
15/12/2025	16:42:59.181	21		20.99
			21	20.99
			21	20.99
15/12/2025	16:42:22.618	50		20.95
			50	20.95
			50	20.95
15/12/2025	16:41:33.607	500		20.98
			500	20.98
			500	20.98
15/12/2025	16:40:59.012	4 473		21.03
			4 473	21.03
			4 473	21.03
15/12/2025	16:40:42.935	6 177		21.03
			5 000	21.03
			6 177	21.03
			1 177	21.03

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: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice