Tradegate Exchange

D-Wave Quantum Inc.

736

662

21.34

Date	Time	Volume	Order Volume	Price
18/12/2025	21:57:55.280	1 200		21.34
			1 200	21.34
			1 200	21.34
18/12/2025	21:51:29.619	100		21.42
			100	21.42
			100	21.42
18/12/2025	21:49:27.595	8		21.47
			8	21.47
			8	21.47
18/12/2025	21:49:19.956	150		21.47
			150	21.47
			150	21.47
18/12/2025	21:46:32.644	262		21.40
			262	21.40
			262	21.40
18/12/2025	21:45:11.185	1 370		21.35
			1 370	21.35
			1 370	21.35
18/12/2025	21:43:12.693	20		21.32
			20	21.32
			20	21.32
18/12/2025	21:41:15.612	350		21.34
			350	21.34
			350	21.34
18/12/2025	21:36:34.123	2 080		21.47
			2 080	21.47
			1 470	21.47
			610	21.47
18/12/2025	21:36:11.892	610		21.39
			610	21.39
			610	21.39
18/12/2025	21:33:16.132	6		21.34
			6	21.34
			6	21.34
18/12/2025	21:30:32.890	234		21.34
			234	21.34
			234	21.34
18/12/2025	21:28:20.180	11		21.33
			11	21.33
			11	21.33
18/12/2025	21:26:48.432	32		21.30
			32	21.30
			32	21.30
18/12/2025	21:25:54.542	100		21.28
			100	21.28
			100	21.28
18/12/2025	21:21:46.480	28		21.22
			28	21.22
			28	21.22
18/12/2025	21:18:19.736	20		21.27
			20	21.27
			20	21.27
18/12/2025	21:14:46.997	50		21.36
			50	21.36
			50	21.36
18/12/2025	21:09:49.462	10		21.33
			10	21.33
			10	21.33
18/12/2025	21:09:04.637	50		21.26
			50	21.26
			50	21.26
18/12/2025	21:01:45.904	390		21.09
			390	21.09
			390	21.09
18/12/2025	21:01:42.436	578		21.08
			578	21.08
			578	21.08
18/12/2025	21:00:26.744	1 003		21.06
			1 003	21.06
			1 003	21.06
18/12/2025	21:00:12.180	280		21.05
			280	21.05
			280	21.05
18/12/2025	20:58:05.529	610		21.16
			610	21.16
			610	21.16
18/12/2025	20:54:20.764	30		21.25
			30	21.25
			30	21.25
18/12/2025	20:48:08.502	300		21.23
			300	21.23
			300	21.23
18/12/2025	20:47:56.053	200		21.19
			200	21.19
			200	21.19
18/12/2025	20:46:59.948	100		21.25
			100	21.25
			100	21.25
18/12/2025	20:41:49.590	200		21.31
			200	21.31
			200	21.31
18/12/2025	20:39:20.293	200		21.35
			200	21.35
			200	21.35
18/12/2025	20:34:47.462	4		21.39
			4	21.39
			4	21.39
18/12/2025	20:32:36.271	100		21.43
			100	21.43
			100	21.43
18/12/2025	20:26:03.748	100		21.38
			100	21.38
			100	21.38
18/12/2025	20:24:08.894	100		21.28
			100	21.28
			50	21.28
			50	21.28
18/12/2025	20:23:48.442	25		21.28
			25	21.28
			25	21.28
18/12/2025	20:21:11.348	50		21.37
			50	21.37
			50	21.37
18/12/2025	20:20:14.226	100		21.31
			100	21.31
			100	21.31
18/12/2025	20:19:36.543	1 000		21.32
			1 000	21.32
			1 000	21.32
18/12/2025	20:16:10.483	23		21.30
			23	21.30
			23	21.30
18/12/2025	20:12:24.921	45		21.42
			45	21.42
			45	21.42
18/12/2025	20:10:00.238	75		21.37
			75	21.37
			75	21.37
18/12/2025	20:06:15.417	30		21.32
			30	21.32
			30	21.32
18/12/2025	20:04:27.920	100		21.28
			100	21.28
			100	21.28
18/12/2025	20:01:47.868	60		21.41
			60	21.41
			60	21.41
18/12/2025	20:01:16.512	252		21.34
			252	21.34
			252	21.34
18/12/2025	20:00:54.770	100		21.43
			100	21.43
			100	21.43
18/12/2025	19:57:08.570	250		21.44
			250	21.44
			250	21.44
18/12/2025	19:55:26.212	652		21.35
			188	21.35
			652	21.35
			464	21.35
18/12/2025	19:54:38.898	99		21.44
			99	21.44
			99	21.44
18/12/2025	19:53:41.388	14		21.45
			14	21.45
			14	21.45
18/12/2025	19:53:37.003	250		21.45
			250	21.45
			250	21.45
18/12/2025	19:52:47.099	1		21.49
			1	21.49
			1	21.49
18/12/2025	19:49:44.119	50		21.49
			50	21.49
			50	21.49
18/12/2025	19:49:23.902	10		21.50
			10	21.50
			10	21.50
18/12/2025	19:48:40.429	1 000		21.48
			1 000	21.48
			1 000	21.48
18/12/2025	19:48:20.585	500		21.50
			500	21.50
			500	21.50
18/12/2025	19:47:17.806	25		21.45
			25	21.45
			25	21.45
18/12/2025	19:40:31.916	200		21.67
			200	21.67
			200	21.67
18/12/2025	19:39:31.995	100		21.67
			100	21.67
			100	21.67
18/12/2025	19:37:49.815	25		21.66
			25	21.66
			25	21.66
18/12/2025	19:34:06.322	100		21.67
			100	21.67
			100	21.67
18/12/2025	19:32:27.914	4 400		21.66
			4 400	21.66
			4 400	21.66
18/12/2025	19:32:17.148	37		21.65
			37	21.65
			37	21.65
18/12/2025	19:29:57.939	80		21.54
			80	21.54
			80	21.54
18/12/2025	19:29:49.929	32		21.59
			32	21.59
			32	21.59
18/12/2025	19:28:42.227	650		21.54
			400	21.54
			650	21.54
			250	21.54
18/12/2025	19:25:46.787	25		21.69
			25	21.69
			25	21.69
18/12/2025	19:23:32.104	12		21.63
			12	21.63
			12	21.63
18/12/2025	19:23:12.960	90		21.69
			90	21.69
			90	21.69
18/12/2025	19:23:12.857	800		21.65
			800	21.65
			800	21.65
18/12/2025	19:20:03.311	25		21.62
			25	21.62
			25	21.62
18/12/2025	19:19:01.031	70		21.61
			70	21.61
			70	21.61
18/12/2025	19:16:24.385	605		21.54
			605	21.54
			605	21.54
18/12/2025	19:15:42.498	200		21.53
			200	21.53
			200	21.53
18/12/2025	19:14:10.809	200		21.48
			200	21.48
			200	21.48
18/12/2025	19:13:20.911	10		21.57
			10	21.57
			10	21.57
18/12/2025	19:09:35.519	200		21.54
			200	21.54
			200	21.54
18/12/2025	19:08:55.268	10		21.51
			10	21.51
			10	21.51
18/12/2025	19:06:07.485	15		21.56
			15	21.56
			15	21.56
18/12/2025	19:06:01.346	12		21.53
			12	21.53
			12	21.53
18/12/2025	19:03:08.091	500		21.45
			500	21.45
			500	21.45
18/12/2025	19:01:13.257	250		21.57
			250	21.57
			250	21.57
18/12/2025	19:00:04.914	2		21.54
			2	21.54
			2	21.54
18/12/2025	18:58:08.862	50		21.42
			50	21.42
			50	21.42
18/12/2025	18:55:15.824	150		21.47
			150	21.47
			150	21.47
18/12/2025	18:53:55.077	100		21.50
			100	21.50
			100	21.50
18/12/2025	18:53:25.087	50		21.53
			50	21.53
			50	21.53
18/12/2025	18:50:07.599	200		21.62
			200	21.62
			200	21.62
18/12/2025	18:47:12.197	10		21.59
			10	21.59
			10	21.59
18/12/2025	18:45:43.813	14 917		21.50
			14 917	21.50
			14 917	21.50
18/12/2025	18:45:17.864	10 000		21.50
			300	21.50
			10 000	21.50
			5 673	21.50
			4 027	21.50
18/12/2025	18:45:10.654	500		21.48
			500	21.48
			500	21.48
18/12/2025	18:43:57.850	3 000		21.37
			3 000	21.37
			3 000	21.37
18/12/2025	18:43:24.629	1 130		21.40
			1 130	21.40
			1 130	21.40
18/12/2025	18:42:20.968	50		21.40
			50	21.40
			50	21.40
18/12/2025	18:42:20.900	130		21.39
			130	21.39
			130	21.39
18/12/2025	18:41:17.656	117		21.38
			117	21.38
			117	21.38
18/12/2025	18:41:14.054	10		21.38
			10	21.38
			10	21.38
18/12/2025	18:40:42.781	201		21.29
			201	21.29
			201	21.29
18/12/2025	18:40:34.009	132		21.29
			132	21.29
			132	21.29
18/12/2025	18:40:23.586	100		21.30
			100	21.30
			100	21.30
18/12/2025	18:29:09.045	200		21.00
			200	21.00
			200	21.00
18/12/2025	18:28:52.882	50		21.09
			50	21.09
			50	21.09
18/12/2025	18:26:31.342	250		20.91
			250	20.91
			250	20.91
18/12/2025	18:25:37.182	25		21.00
			25	21.00
			25	21.00
18/12/2025	18:25:18.948	250		20.97
			250	20.97
			250	20.97
18/12/2025	18:23:27.930	239		21.06
			239	21.06
			239	21.06
18/12/2025	18:22:13.600	150		21.08
			150	21.08
			150	21.08
18/12/2025	18:18:35.195	3 000		20.88
			3 000	20.88
			3 000	20.88
18/12/2025	18:18:09.485	200		20.75
			200	20.75
			200	20.75
18/12/2025	18:16:38.396	4		20.81
			4	20.81
			4	20.81
18/12/2025	18:15:50.645	50		20.85
			50	20.85
			50	20.85
18/12/2025	18:15:04.582	200		20.91
			200	20.91
			200	20.91
18/12/2025	18:14:27.814	730		20.78
			30	20.78
			300	20.78
			400	20.78
			730	20.78
18/12/2025	18:12:09.423	15		20.91
			15	20.91
			15	20.91
18/12/2025	18:10:53.948	190		20.81
			190	20.81
			190	20.81
18/12/2025	18:10:05.618	50		20.84
			50	20.84
			50	20.84
18/12/2025	18:09:50.903	890		20.85
			890	20.85
			890	20.85
18/12/2025	18:09:08.310	150		20.85
			150	20.85
			150	20.85
18/12/2025	18:07:20.689	239		20.97
			239	20.97
			239	20.97
18/12/2025	18:05:48.772	30		21.04
			30	21.04
			30	21.04
18/12/2025	18:05:35.705	25		20.99
			25	20.99
			25	20.99
18/12/2025	18:03:55.822	500		21.05
			500	21.05
			500	21.05
18/12/2025	17:58:40.645	5		21.23
			5	21.23
			5	21.23
18/12/2025	17:58:32.007	45		21.20
			45	21.20
			45	21.20
18/12/2025	17:58:28.139	25		21.21
			25	21.21
			25	21.21
18/12/2025	17:58:22.084	14		21.22
			14	21.22
			14	21.22
18/12/2025	17:57:36.332	83		21.24
			83	21.24
			83	21.24
18/12/2025	17:57:07.865	500		21.29
			500	21.29
			500	21.29
18/12/2025	17:56:59.788	90		21.25
			90	21.25
			90	21.25
18/12/2025	17:56:18.798	5		21.32
			5	21.32
			5	21.32
18/12/2025	17:55:09.765	2 500		21.37
			2 500	21.37
			2 500	21.37
18/12/2025	17:53:22.704	50		21.31
			50	21.31
			50	21.31
18/12/2025	17:52:35.433	166		21.35
			166	21.35
			166	21.35
18/12/2025	17:51:35.773	50		21.40
			50	21.40
			50	21.40
18/12/2025	17:45:27.475	800		21.25
			800	21.25
			800	21.25
18/12/2025	17:43:16.845	13		21.26
			13	21.26
			13	21.26
18/12/2025	17:41:52.241	35		21.31
			35	21.31
			35	21.31
18/12/2025	17:41:09.594	50		21.31
			50	21.31
			50	21.31
18/12/2025	17:39:04.407	100		21.30
			100	21.30
			100	21.30
18/12/2025	17:38:17.214	300		21.23
			300	21.23
			300	21.23
18/12/2025	17:37:40.275	50		21.19
			50	21.19
			50	21.19
18/12/2025	17:36:28.610	500		21.19
			500	21.19
			500	21.19
18/12/2025	17:34:09.827	200		21.12
			200	21.12
			200	21.12
18/12/2025	17:32:07.721	5 700		21.15
			5 700	21.15
			5 700	21.15
18/12/2025	17:30:47.547	50		21.22
			50	21.22
			50	21.22
18/12/2025	17:28:42.566	250		21.02
			250	21.02
			250	21.02
18/12/2025	17:25:01.106	120		21.20
			120	21.20
			120	21.20
18/12/2025	17:24:12.029	5		21.12
			5	21.12
			5	21.12
18/12/2025	17:23:57.403	477		21.06
			477	21.06
			477	21.06
18/12/2025	17:23:55.854	32		21.12
			32	21.12
			32	21.12
18/12/2025	17:23:48.187	42		21.07
			42	21.07
			42	21.07
18/12/2025	17:21:48.826	400		21.05
			400	21.05
			400	21.05
18/12/2025	17:20:49.120	15		21.04
			15	21.04
			15	21.04
18/12/2025	17:20:27.016	1 130		20.98
			1 130	20.98
			1 130	20.98
18/12/2025	17:20:09.940	400		21.03
			400	21.03
			400	21.03
18/12/2025	17:19:21.356	1		21.00
			1	21.00
			1	21.00
18/12/2025	17:19:20.450	476		21.00
			476	21.00
			476	21.00
18/12/2025	17:18:14.330	19		21.08
			19	21.08
			19	21.08
18/12/2025	17:17:13.589	8		21.01
			8	21.01
			8	21.01
18/12/2025	17:15:12.188	25		21.08
			25	21.08
			25	21.08
18/12/2025	17:15:06.516	170		21.12
			170	21.12
			170	21.12
18/12/2025	17:13:14.973	150		21.14
			150	21.14
			150	21.14
18/12/2025	17:12:41.348	100		21.20
			100	21.20
			100	21.20
18/12/2025	17:12:10.018	200		21.12
			200	21.12
			200	21.12
18/12/2025	17:09:48.607	201		21.06
			201	21.06
			201	21.06
18/12/2025	17:07:57.129	3		21.09
			3	21.09
			3	21.09
18/12/2025	17:07:29.151	946		21.17
			946	21.17
			946	21.17
18/12/2025	17:05:15.389	50		21.11
			50	21.11
			50	21.11
18/12/2025	17:05:08.364	150		21.01
			150	21.01
			150	21.01
18/12/2025	17:04:44.544	250		21.03
			250	21.03
			250	21.03
18/12/2025	17:04:38.095	800		21.07
			800	21.07
			800	21.07
18/12/2025	17:04:19.864	50		21.10
			50	21.10
			50	21.10
18/12/2025	17:03:50.108	5 770		20.98
			5 770	20.98
			5 770	20.98
18/12/2025	17:02:13.264	48		21.10
			48	21.10
			48	21.10
18/12/2025	17:01:46.849	180		21.08
			180	21.08
			180	21.08
18/12/2025	17:01:42.924	500		21.07
			500	21.07
			500	21.07
18/12/2025	17:00:50.522	150		21.14
			150	21.14
			150	21.14
18/12/2025	17:00:38.868	472		21.13
			472	21.13
			472	21.13
18/12/2025	16:58:45.290	45		21.19
			45	21.19
			45	21.19
18/12/2025	16:58:20.294	500		21.14
			500	21.14
			500	21.14
18/12/2025	16:57:47.400	237		21.15
			237	21.15
			237	21.15
18/12/2025	16:56:48.266	95		21.14
			95	21.14
			95	21.14
18/12/2025	16:56:32.092	70		21.26
			70	21.26
			70	21.26
18/12/2025	16:53:05.148	236		21.25
			236	21.25
			236	21.25
18/12/2025	16:51:52.374	50		21.30
			50	21.30
			50	21.30
18/12/2025	16:51:08.765	100		21.29
			100	21.29
			100	21.29
18/12/2025	16:48:28.338	1 000		21.27
			1 000	21.27
			1 000	21.27
18/12/2025	16:48:28.301	473		21.27
			473	21.27
			473	21.27
18/12/2025	16:46:29.772	500		21.47
			500	21.47
			500	21.47
18/12/2025	16:46:15.186	151		21.47
			151	21.47
			151	21.47
18/12/2025	16:45:52.317	11		21.41
			11	21.41
			11	21.41
18/12/2025	16:45:37.976	75		21.40
			75	21.40
			75	21.40
18/12/2025	16:44:42.358	10		21.34
			10	21.34
			10	21.34
18/12/2025	16:43:31.587	500		21.51
			500	21.51
			500	21.51
18/12/2025	16:42:08.703	50		21.58
			50	21.58
			50	21.58
18/12/2025	16:40:48.692	10		21.50
			10	21.50
			10	21.50
18/12/2025	16:40:21.928	250		21.40
			250	21.40
			250	21.40
18/12/2025	16:40:11.408	91		21.47
			91	21.47
			91	21.47
18/12/2025	16:38:55.773	700		21.50
			700	21.50
			200	21.50
			500	21.50
18/12/2025	16:38:52.465	202		21.47
			202	21.47
			202	21.47
18/12/2025	16:38:24.009	50		21.49
			50	21.49
			50	21.49
18/12/2025	16:38:11.624	3 500		21.42
			3 500	21.42
			3 500	21.42
18/12/2025	16:38:00.884	150		21.46
			150	21.46
			150	21.46
18/12/2025	16:37:57.914	500		21.45
			500	21.45
			500	21.45
18/12/2025	16:36:52.492	500		21.34
			500	21.34
			500	21.34
18/12/2025	16:36:32.355	150		21.41
			150	21.41
			150	21.41
18/12/2025	16:34:30.663	350		21.25
			350	21.25
			350	21.25
18/12/2025	16:34:29.746	119		21.23
			119	21.23
			119	21.23
18/12/2025	16:33:28.767	1 296		21.11
			1 296	21.11
			1 296	21.11
18/12/2025	16:33:18.148	500		21.09
			220	21.09
			500	21.09
			280	21.09
18/12/2025	16:33:18.107	500		21.11
			500	21.11
			500	21.11
18/12/2025	16:33:13.775	75		21.19
			75	21.19
			75	21.19
18/12/2025	16:32:06.957	6 000		21.24
			6 000	21.24
			6 000	21.24
18/12/2025	16:29:00.322	45		21.22
			45	21.22
			45	21.22
18/12/2025	16:28:47.467	800		21.16
			800	21.16
			800	21.16
18/12/2025	16:28:07.292	3 000		21.12
			3 000	21.12
			3 000	21.12
18/12/2025	16:27:48.654	1 033		21.16
			1 033	21.16
			1 033	21.16
18/12/2025	16:25:50.242	100		20.96
			100	20.96
			100	20.96
18/12/2025	16:25:43.563	15		20.95
			15	20.95
			15	20.95
18/12/2025	16:25:16.992	250		20.98
			250	20.98
			250	20.98
18/12/2025	16:25:15.942	172		20.90
			172	20.90
			172	20.90
18/12/2025	16:25:09.794	500		20.98
			500	20.98
			500	20.98
18/12/2025	16:24:25.327	252		20.94
			252	20.94
			252	20.94
18/12/2025	16:20:51.533	50		20.89
			50	20.89
			50	20.89
18/12/2025	16:20:27.725	100		20.70
			100	20.70
			100	20.70
18/12/2025	16:18:09.628	100		20.70
			100	20.70
			100	20.70
18/12/2025	16:16:31.687	1 400		20.90
			1 400	20.90
			1 400	20.90
18/12/2025	16:15:10.963	5		20.83
			5	20.83
			5	20.83
18/12/2025	16:15:08.117	188		20.81
			188	20.81
			188	20.81
18/12/2025	16:15:02.152	100		20.76
			100	20.76
			100	20.76
18/12/2025	16:14:45.493	1 508		20.71
			1 508	20.71
			1 508	20.71
18/12/2025	16:14:42.118	220		20.74
			220	20.74
			220	20.74
18/12/2025	16:14:05.416	100		20.71
			100	20.71
			100	20.71
18/12/2025	16:13:57.999	5		20.68
			5	20.68
			5	20.68
18/12/2025	16:13:54.998	1 000		20.66
			1 000	20.66
			1 000	20.66
18/12/2025	16:13:52.948	75		20.66
			75	20.66
			75	20.66
18/12/2025	16:13:49.392	50		20.69
			50	20.69
			50	20.69
18/12/2025	16:13:34.943	300		20.74
			300	20.74
			300	20.74
18/12/2025	16:12:35.240	200		20.79
			200	20.79
			200	20.79
18/12/2025	16:12:05.332	240		20.80
			240	20.80
			240	20.80
18/12/2025	16:11:59.181	250		20.83
			250	20.83
			250	20.83
18/12/2025	16:10:34.379	140		20.73
			140	20.73
			140	20.73
18/12/2025	16:10:27.486	5 500		20.82
			5 500	20.82
			5 500	20.82
18/12/2025	16:10:00.385	150		20.92
			150	20.92
			150	20.92
18/12/2025	16:09:28.909	30		20.90
			30	20.90
			30	20.90
18/12/2025	16:09:14.605	40		20.91
			40	20.91
			40	20.91
18/12/2025	16:08:48.504	1		20.99
			1	20.99
			1	20.99
18/12/2025	16:08:47.593	201		20.99
			201	20.99
			201	20.99
18/12/2025	16:08:28.803	1 000		21.00
			1 000	21.00
			1 000	21.00
18/12/2025	16:07:25.761	1 483		21.10
			1 483	21.10
			1 483	21.10
18/12/2025	16:07:12.564	10 000		21.08
			10 000	21.08
			10 000	21.08
18/12/2025	16:06:20.869	350		20.93
			300	20.93
			350	20.93
			50	20.93
18/12/2025	16:06:20.767	250		21.00
			250	21.00
			250	21.00
18/12/2025	16:06:14.976	100		21.01
			100	21.01
			100	21.01
18/12/2025	16:05:19.745	1 369		21.12
			1 369	21.12
			1 369	21.12
18/12/2025	16:05:14.242	5 000		21.12
			5 000	21.12
			5 000	21.12
18/12/2025	16:05:12.712	100		21.12
			100	21.12
			100	21.12
18/12/2025	16:04:23.508	5 000		21.09
			5 000	21.09
			5 000	21.09
18/12/2025	16:04:02.720	140		21.10
			140	21.10
			140	21.10
18/12/2025	16:00:45.472	1 310		21.23
			1 310	21.23
			1 310	21.23
18/12/2025	16:00:45.222	5 000		21.23
			5 000	21.23
			5 000	21.23
18/12/2025	16:00:37.459	5 000		21.23
			5 000	21.23
			5 000	21.23
18/12/2025	16:00:17.513	900		21.23
			900	21.23
			900	21.23
18/12/2025	15:59:07.953	100		21.21
			100	21.21
			100	21.21
18/12/2025	15:59:07.859	1 294		21.24
			1 294	21.24
			1 294	21.24
18/12/2025	15:59:07.692	5 000		21.24
			5 000	21.24
			5 000	21.24
18/12/2025	15:58:47.103	5 000		21.24
			5 000	21.24
			5 000	21.24
18/12/2025	15:58:32.211	150		21.23
			150	21.23
			150	21.23
18/12/2025	15:58:05.187	930		21.32
			930	21.32
			930	21.32
18/12/2025	15:57:36.377	472		21.27
			472	21.27
			472	21.27
18/12/2025	15:57:21.416	100		21.38
			100	21.38
			100	21.38
18/12/2025	15:57:17.798	2 000		21.37
			2 000	21.37
			2 000	21.37
18/12/2025	15:56:46.184	235		21.28
			235	21.28
			235	21.28
18/12/2025	15:55:08.350	1 035		21.24
			1 035	21.24
			1 035	21.24
18/12/2025	15:55:07.625	100		21.31
			100	21.31
			100	21.31
18/12/2025	15:55:00.383	400		21.29
			400	21.29
			400	21.29
18/12/2025	15:54:10.628	1 500		21.20
			1 500	21.20
			1 500	21.20
18/12/2025	15:53:55.696	132		21.13
			132	21.13
			132	21.13
18/12/2025	15:53:48.304	100		21.18
			100	21.18
			100	21.18
18/12/2025	15:53:26.384	472		21.23
			472	21.23
			472	21.23
18/12/2025	15:53:02.412	800		21.15
			800	21.15
			800	21.15
18/12/2025	15:52:57.598	500		21.11
			500	21.11
			500	21.11
18/12/2025	15:52:51.172	189		21.16
			189	21.16
			189	21.16
18/12/2025	15:52:12.763	50		21.11
			50	21.11
			50	21.11
18/12/2025	15:51:58.571	100		21.17
			100	21.17
			100	21.17
18/12/2025	15:51:17.201	135		21.17
			135	21.17
			135	21.17
18/12/2025	15:51:14.269	3 000		21.27
			3 000	21.27
			3 000	21.27
18/12/2025	15:50:43.495	120		21.33
			120	21.33
			120	21.33
18/12/2025	15:49:10.402	150		21.28
			150	21.28
			50	21.28
			100	21.28
18/12/2025	15:49:06.339	120		21.35
			120	21.35
			120	21.35
18/12/2025	15:48:05.296	200		21.37
			200	21.37
			200	21.37
18/12/2025	15:48:01.272	400		21.41
			400	21.41
			400	21.41
18/12/2025	15:46:19.869	200		21.50
			200	21.50
			200	21.50
18/12/2025	15:46:19.823	150		21.46
			150	21.46
			150	21.46
18/12/2025	15:46:05.599	100		21.54
			100	21.54
			100	21.54
18/12/2025	15:45:56.151	90		21.59
			90	21.59
			90	21.59
18/12/2025	15:45:28.824	115		21.64
			115	21.64
			115	21.64
18/12/2025	15:44:48.575	5		21.61
			5	21.61
			5	21.61
18/12/2025	15:44:30.792	150		21.72
			150	21.72
			150	21.72
18/12/2025	15:44:27.096	100		21.69
			100	21.69
			100	21.69
18/12/2025	15:43:29.397	50		21.66
			50	21.66
			50	21.66
18/12/2025	15:42:25.048	1 124		21.54
			926	21.54
			1 124	21.54
			198	21.54
18/12/2025	15:42:12.455	100		21.48
			100	21.48
			100	21.48
18/12/2025	15:42:07.393	4		21.50
			4	21.50
			4	21.50
18/12/2025	15:41:38.527	1 470		21.37
			1 470	21.37
			1 470	21.37
18/12/2025	15:41:37.826	233		21.36
			233	21.36
			233	21.36
18/12/2025	15:41:26.524	200		21.40
			200	21.40
			200	21.40
18/12/2025	15:40:55.754	233		21.51
			233	21.51
			233	21.51
18/12/2025	15:40:47.048	500		21.41
			500	21.41
			500	21.41
18/12/2025	15:38:41.912	6 000		21.45
			6 000	21.45
			6 000	21.45
18/12/2025	15:38:38.405	150		21.51
			150	21.51
			150	21.51
18/12/2025	15:38:38.352	1 550		21.51
			50	21.51
			1 500	21.51
			1 550	21.51
18/12/2025	15:38:26.692	360		21.62
			360	21.62
			360	21.62
18/12/2025	15:38:21.926	4		21.69
			4	21.69
			4	21.69
18/12/2025	15:37:54.440	2 500		21.80
			2 500	21.80
			2 500	21.80
18/12/2025	15:37:50.522	400		21.75
			400	21.75
			400	21.75
18/12/2025	15:37:30.432	5 480		21.76
			5 480	21.76
			5 480	21.76
18/12/2025	15:37:25.832	500		21.70
			500	21.70
			500	21.70
18/12/2025	15:37:24.076	50		21.70
			50	21.70
			50	21.70
18/12/2025	15:36:58.636	200		21.74
			200	21.74
			200	21.74
18/12/2025	15:36:56.417	500		21.73
			500	21.73
			500	21.73
18/12/2025	15:36:53.727	5 050		21.73
			5 050	21.73
			5 050	21.73
18/12/2025	15:36:53.630	181		21.73
			181	21.73
			181	21.73
18/12/2025	15:35:35.901	1		21.99
			1	21.99
			1	21.99
18/12/2025	15:35:31.740	90		21.94
			90	21.94
			90	21.94
18/12/2025	15:35:26.891	3 300		21.93
			3 300	21.93
			3 300	21.93
18/12/2025	15:35:26.105	1 065		21.90
			130	21.90
			735	21.90
			200	21.90
			1 065	21.90

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: 1 539.50
Ask: 1 542.50
Volume: 35 718
+0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice