Tradegate Exchange

D-Wave Quantum Inc.

2005

1589

22.80

Date	Time	Volume	Order Volume	Price
19/09/2025	20:38:45.653	100		22.80
			100	22.80
			100	22.80
19/09/2025	20:38:34.375	10 700		22.72
			1 700	22.72
			10 700	22.72
			2 000	22.72
			2 000	22.72
			5 000	22.72
19/09/2025	20:38:10.004	7 500		22.72
			7 500	22.72
			7 500	22.72
19/09/2025	20:38:09.961	7 500		22.72
			7 500	22.72
			7 500	22.72
19/09/2025	20:38:09.302	450		22.72
			450	22.72
			450	22.72
19/09/2025	20:37:28.207	50		22.63
			20	22.63
			50	22.63
			30	22.63
19/09/2025	20:36:25.694	60		22.56
			60	22.56
			60	22.56
19/09/2025	20:35:33.798	10		22.56
			10	22.56
			10	22.56
19/09/2025	20:35:25.552	10		22.63
			10	22.63
			10	22.63
19/09/2025	20:35:23.101	80		22.62
			80	22.62
			80	22.62
19/09/2025	20:35:01.602	70		22.60
			70	22.60
			70	22.60
19/09/2025	20:35:01.547	10		22.60
			10	22.60
			10	22.60
19/09/2025	20:34:13.315	50		22.70
			50	22.70
			50	22.70
19/09/2025	20:33:00.980	15		22.64
			15	22.64
			15	22.64
19/09/2025	20:32:27.060	150		22.65
			150	22.65
			150	22.65
19/09/2025	20:32:17.753	100		22.58
			100	22.58
			100	22.58
19/09/2025	20:32:06.556	25		22.54
			25	22.54
			25	22.54
19/09/2025	20:31:43.202	4 200		22.51
			4 200	22.51
			4 200	22.51
19/09/2025	20:31:29.922	25		22.49
			25	22.49
			25	22.49
19/09/2025	20:31:26.422	250		22.50
			250	22.50
			250	22.50
19/09/2025	20:31:13.185	495		22.47
			495	22.47
			495	22.47
19/09/2025	20:31:07.794	200		22.47
			200	22.47
			200	22.47
19/09/2025	20:30:56.767	400		22.46
			400	22.46
			400	22.46
19/09/2025	20:30:17.895	200		22.46
			200	22.46
			200	22.46
19/09/2025	20:30:07.859	150		22.40
			150	22.40
			150	22.40
19/09/2025	20:29:34.214	80		22.47
			80	22.47
			80	22.47
19/09/2025	20:29:33.807	7 400		22.41
			7 400	22.41
			7 400	22.41
19/09/2025	20:29:18.181	7 500		22.43
			7 500	22.43
			7 500	22.43
19/09/2025	20:29:08.656	428		22.44
			428	22.44
			428	22.44
19/09/2025	20:29:07.226	8 000		22.40
			8 000	22.40
			8 000	22.40
19/09/2025	20:28:33.772	1 000		22.40
			1 000	22.40
			1 000	22.40
19/09/2025	20:28:14.248	1 000		22.42
			1 000	22.42
			1 000	22.42
19/09/2025	20:28:10.987	20		22.47
			20	22.47
			20	22.47
19/09/2025	20:27:53.336	512		22.38
			512	22.38
			10	22.38
			502	22.38
19/09/2025	20:27:53.266	60		22.38
			60	22.38
			9	22.38
			51	22.38
19/09/2025	20:27:37.643	182		22.48
			182	22.48
			138	22.48
			44	22.48
19/09/2025	20:27:27.091	75		22.43
			75	22.43
			75	22.43
19/09/2025	20:27:10.114	42		22.44
			42	22.44
			42	22.44
19/09/2025	20:26:37.472	315		22.43
			315	22.43
			315	22.43
19/09/2025	20:26:28.106	1 000		22.42
			1 000	22.42
			1 000	22.42
19/09/2025	20:26:25.826	400		22.49
			400	22.49
			400	22.49
19/09/2025	20:26:16.952	600		22.47
			600	22.47
			600	22.47
19/09/2025	20:25:59.932	50		22.42
			50	22.42
			50	22.42
19/09/2025	20:25:59.853	1 081		22.42
			1 000	22.42
			41	22.42
			1 081	22.42
			40	22.42
19/09/2025	20:25:07.066	7 500		22.50
			7 500	22.50
			7 500	22.50
19/09/2025	20:25:06.989	7 500		22.50
			7 500	22.50
			7 500	22.50
19/09/2025	20:25:03.844	200		22.50
			200	22.50
			200	22.50
19/09/2025	20:24:54.288	50		22.48
			50	22.48
			50	22.48
19/09/2025	20:24:08.414	500		22.50
			500	22.50
			500	22.50
19/09/2025	20:23:51.355	10		22.48
			10	22.48
			10	22.48
19/09/2025	20:23:45.085	1		22.44
			1	22.44
			1	22.44
19/09/2025	20:23:31.505	120		22.45
			120	22.45
			120	22.45
19/09/2025	20:23:06.819	4		22.62
			4	22.62
			4	22.62
19/09/2025	20:21:44.358	309		22.59
			100	22.59
			309	22.59
			209	22.59
19/09/2025	20:20:34.477	10		22.66
			10	22.66
			10	22.66
19/09/2025	20:19:34.571	90		22.59
			90	22.59
			90	22.59
19/09/2025	20:18:35.554	4 000		22.63
			4 000	22.63
			4 000	22.63
19/09/2025	20:18:25.953	65		22.76
			65	22.76
			65	22.76
19/09/2025	20:18:15.291	50		22.75
			50	22.75
			50	22.75
19/09/2025	20:18:11.342	200		22.75
			65	22.75
			135	22.75
			200	22.75
19/09/2025	20:17:57.025	65		22.80
			65	22.80
			65	22.80
19/09/2025	20:17:40.976	34		22.80
			34	22.80
			34	22.80
19/09/2025	20:17:38.587	132		22.80
			132	22.80
			132	22.80
19/09/2025	20:17:16.188	50		22.86
			50	22.86
			50	22.86
19/09/2025	20:17:00.106	49		22.87
			49	22.87
			49	22.87
19/09/2025	20:16:56.045	140		22.89
			140	22.89
			140	22.89
19/09/2025	20:16:44.068	1 504		22.90
			804	22.90
			100	22.90
			600	22.90
			1 504	22.90
19/09/2025	20:16:41.209	450		22.86
			450	22.86
			450	22.86
19/09/2025	20:16:28.964	130		22.88
			130	22.88
			130	22.88
19/09/2025	20:16:17.599	275		22.82
			275	22.82
			275	22.82
19/09/2025	20:15:57.038	220		22.86
			220	22.86
			220	22.86
19/09/2025	20:15:47.942	20		22.80
			20	22.80
			20	22.80
19/09/2025	20:15:35.931	190		22.65
			190	22.65
			190	22.65
19/09/2025	20:15:32.896	100		22.71
			100	22.71
			100	22.71
19/09/2025	20:14:24.285	100		22.62
			100	22.62
			100	22.62
19/09/2025	20:14:03.299	45		22.71
			45	22.71
			45	22.71
19/09/2025	20:13:49.111	100		22.64
			100	22.64
			100	22.64
19/09/2025	20:13:35.171	16		22.62
			16	22.62
			16	22.62
19/09/2025	20:13:31.219	100		22.68
			100	22.68
			100	22.68
19/09/2025	20:12:56.782	250		22.63
			250	22.63
			250	22.63
19/09/2025	20:12:43.434	250		22.63
			250	22.63
			250	22.63
19/09/2025	20:12:23.863	50		22.63
			50	22.63
			50	22.63
19/09/2025	20:11:27.648	70		22.63
			70	22.63
			70	22.63
19/09/2025	20:09:53.204	200		22.58
			200	22.58
			200	22.58
19/09/2025	20:09:40.049	433		22.60
			333	22.60
			100	22.60
			433	22.60
19/09/2025	20:09:37.967	45		22.60
			45	22.60
			45	22.60
19/09/2025	20:08:45.602	25		22.63
			25	22.63
			25	22.63
19/09/2025	20:08:09.074	7 500		22.63
			7 500	22.63
			7 500	22.63
19/09/2025	20:07:38.864	100		22.64
			100	22.64
			100	22.64
19/09/2025	20:06:27.034	434		22.70
			434	22.70
			434	22.70
19/09/2025	20:05:59.870	50		22.69
			50	22.69
			50	22.69
19/09/2025	20:05:32.753	40		22.64
			40	22.64
			40	22.64
19/09/2025	20:05:19.001	70		22.70
			70	22.70
			70	22.70
19/09/2025	20:04:30.999	1 000		22.70
			1 000	22.70
			1 000	22.70
19/09/2025	20:04:25.394	50		22.70
			50	22.70
			50	22.70
19/09/2025	20:03:38.727	175		22.66
			175	22.66
			175	22.66
19/09/2025	20:03:38.148	25		22.73
			25	22.73
			25	22.73
19/09/2025	20:03:32.013	348		22.65
			348	22.65
			348	22.65
19/09/2025	20:03:28.371	3		22.67
			3	22.67
			3	22.67
19/09/2025	20:03:15.247	42		22.57
			42	22.57
			42	22.57
19/09/2025	20:02:58.495	50		22.65
			50	22.65
			50	22.65
19/09/2025	20:02:56.314	555		22.59
			555	22.59
			555	22.59
19/09/2025	20:02:50.270	300		22.64
			300	22.64
			300	22.64
19/09/2025	20:02:38.690	100		22.65
			100	22.65
			100	22.65
19/09/2025	20:02:16.118	16		22.61
			16	22.61
			16	22.61
19/09/2025	20:02:14.645	50		22.60
			50	22.60
			50	22.60
19/09/2025	20:01:46.435	150		22.55
			150	22.55
			150	22.55
19/09/2025	20:01:36.127	240		22.67
			240	22.67
			240	22.67
19/09/2025	20:01:33.305	150		22.70
			150	22.70
			150	22.70
19/09/2025	20:01:27.277	381		22.69
			381	22.69
			381	22.69
19/09/2025	20:00:35.389	200		22.70
			200	22.70
			200	22.70
19/09/2025	20:00:32.702	22		22.78
			22	22.78
			22	22.78
19/09/2025	20:00:29.054	70		22.68
			70	22.68
			70	22.68
19/09/2025	19:59:46.641	100		22.78
			100	22.78
			100	22.78
19/09/2025	19:59:35.793	1 850		22.70
			1 770	22.70
			1 850	22.70
			80	22.70
19/09/2025	19:58:52.898	59		22.61
			59	22.61
			59	22.61
19/09/2025	19:58:51.180	309		22.68
			309	22.68
			309	22.68
19/09/2025	19:58:45.828	141		22.59
			141	22.59
			141	22.59
19/09/2025	19:58:40.642	139		22.65
			139	22.65
			139	22.65
19/09/2025	19:58:29.368	750		22.61
			750	22.61
			750	22.61
19/09/2025	19:58:24.394	100		22.60
			100	22.60
			100	22.60
19/09/2025	19:58:04.134	25		22.64
			25	22.64
			25	22.64
19/09/2025	19:57:58.661	50		22.58
			50	22.58
			50	22.58
19/09/2025	19:57:20.368	100		22.64
			100	22.64
			100	22.64
19/09/2025	19:57:00.065	500		22.65
			500	22.65
			500	22.65
19/09/2025	19:56:57.412	150		22.63
			150	22.63
			122	22.63
			28	22.63
19/09/2025	19:55:56.446	200		22.67
			200	22.67
			200	22.67
19/09/2025	19:55:42.671	3 400		22.70
			3 400	22.70
			3 400	22.70
19/09/2025	19:54:45.435	8		22.65
			8	22.65
			8	22.65
19/09/2025	19:54:33.822	36		22.62
			36	22.62
			36	22.62
19/09/2025	19:53:46.661	20		22.64
			20	22.64
			20	22.64
19/09/2025	19:53:45.276	50		22.64
			50	22.64
			50	22.64
19/09/2025	19:53:20.595	50		22.71
			50	22.71
			50	22.71
19/09/2025	19:53:09.062	50		22.74
			50	22.74
			50	22.74
19/09/2025	19:53:00.263	40		22.60
			40	22.60
			40	22.60
19/09/2025	19:53:00.204	500		22.60
			500	22.60
			500	22.60
19/09/2025	19:52:47.583	350		22.75
			350	22.75
			350	22.75
19/09/2025	19:52:38.795	150		22.77
			150	22.77
			150	22.77
19/09/2025	19:52:37.918	50		22.77
			50	22.77
			50	22.77
19/09/2025	19:52:36.119	20		22.77
			20	22.77
			20	22.77
19/09/2025	19:52:30.650	450		22.74
			450	22.74
			450	22.74
19/09/2025	19:52:03.157	50		22.82
			50	22.82
			50	22.82
19/09/2025	19:51:51.462	90		22.75
			90	22.75
			90	22.75
19/09/2025	19:51:37.692	70		22.82
			70	22.82
			70	22.82
19/09/2025	19:51:13.416	10		22.82
			10	22.82
			10	22.82
19/09/2025	19:51:08.386	70		22.82
			70	22.82
			70	22.82
19/09/2025	19:50:55.242	22		22.74
			22	22.74
			22	22.74
19/09/2025	19:50:49.154	20		22.80
			20	22.80
			20	22.80
19/09/2025	19:50:45.838	600		22.79
			600	22.79
			450	22.79
			150	22.79
19/09/2025	19:50:23.279	50		22.80
			50	22.80
			50	22.80
19/09/2025	19:49:52.698	70		22.80
			70	22.80
			70	22.80
19/09/2025	19:49:50.933	1 500		22.73
			400	22.73
			1 500	22.73
			1 100	22.73
19/09/2025	19:49:50.801	720		22.80
			720	22.80
			720	22.80
19/09/2025	19:49:46.704	200		22.83
			200	22.83
			200	22.83
19/09/2025	19:49:39.693	99		22.76
			99	22.76
			99	22.76
19/09/2025	19:49:25.554	312		22.75
			312	22.75
			312	22.75
19/09/2025	19:47:07.512	40		22.70
			40	22.70
			40	22.70
19/09/2025	19:46:48.366	19		22.68
			19	22.68
			19	22.68
19/09/2025	19:46:15.007	60		22.69
			60	22.69
			60	22.69
19/09/2025	19:45:57.828	50		22.68
			50	22.68
			50	22.68
19/09/2025	19:45:36.484	150		22.71
			150	22.71
			150	22.71
19/09/2025	19:45:34.557	43		22.70
			43	22.70
			43	22.70
19/09/2025	19:45:26.404	7 500		22.71
			7 500	22.71
			7 500	22.71
19/09/2025	19:45:18.468	30		22.69
			30	22.69
			30	22.69
19/09/2025	19:44:43.617	4 710		22.65
			4 710	22.65
			4 710	22.65
19/09/2025	19:44:43.504	7 500		22.65
			6 500	22.65
			7 500	22.65
			1 000	22.65
19/09/2025	19:44:38.821	830		22.65
			830	22.65
			830	22.65
19/09/2025	19:44:17.824	10		22.65
			10	22.65
			10	22.65
19/09/2025	19:44:16.844	500		22.65
			500	22.65
			500	22.65
19/09/2025	19:43:44.108	50		22.64
			50	22.64
			50	22.64
19/09/2025	19:42:19.091	100		22.54
			100	22.54
			100	22.54
19/09/2025	19:42:13.348	3 900		22.62
			3 900	22.62
			3 900	22.62
19/09/2025	19:42:12.109	101		22.63
			101	22.63
			101	22.63
19/09/2025	19:40:40.713	70		22.44
			70	22.44
			70	22.44
19/09/2025	19:40:13.368	20		22.46
			20	22.46
			20	22.46
19/09/2025	19:39:44.657	200		22.44
			200	22.44
			200	22.44
19/09/2025	19:39:11.421	309		22.51
			309	22.51
			309	22.51
19/09/2025	19:38:58.662	120		22.47
			120	22.47
			120	22.47
19/09/2025	19:38:27.173	500		22.48
			500	22.48
			500	22.48
19/09/2025	19:38:18.918	5		22.42
			5	22.42
			5	22.42
19/09/2025	19:37:44.705	25		22.43
			25	22.43
			25	22.43
19/09/2025	19:37:13.538	120		22.42
			120	22.42
			120	22.42
19/09/2025	19:37:00.071	50		22.35
			50	22.35
			50	22.35
19/09/2025	19:36:38.177	1 850		22.44
			1 850	22.44
			1 850	22.44
19/09/2025	19:36:28.183	400		22.40
			400	22.40
			400	22.40
19/09/2025	19:36:26.112	100		22.33
			100	22.33
			100	22.33
19/09/2025	19:36:22.970	100		22.43
			100	22.43
			100	22.43
19/09/2025	19:36:13.139	50		22.50
			50	22.50
			50	22.50
19/09/2025	19:35:37.895	47		22.52
			47	22.52
			47	22.52
19/09/2025	19:35:35.216	111		22.51
			111	22.51
			111	22.51
19/09/2025	19:35:19.598	300		22.52
			300	22.52
			300	22.52
19/09/2025	19:35:16.701	1 000		22.45
			1 000	22.45
			1 000	22.45
19/09/2025	19:35:15.503	50		22.53
			50	22.53
			50	22.53
19/09/2025	19:34:41.736	500		22.50
			500	22.50
			500	22.50
19/09/2025	19:34:39.684	6		22.57
			6	22.57
			6	22.57
19/09/2025	19:34:29.615	30		22.53
			30	22.53
			30	22.53
19/09/2025	19:34:16.824	90		22.52
			90	22.52
			90	22.52
19/09/2025	19:34:03.018	170		22.55
			170	22.55
			170	22.55
19/09/2025	19:33:30.519	386		22.50
			386	22.50
			386	22.50
19/09/2025	19:32:51.733	300		22.49
			300	22.49
			300	22.49
19/09/2025	19:32:32.121	670		22.50
			20	22.50
			670	22.50
			200	22.50
			200	22.50
			100	22.50
			150	22.50
19/09/2025	19:32:31.964	100		22.49
			100	22.49
			100	22.49
19/09/2025	19:32:19.672	50		22.44
			50	22.44
			50	22.44
19/09/2025	19:31:23.852	50		22.40
			50	22.40
			50	22.40
19/09/2025	19:31:06.650	12		22.38
			12	22.38
			12	22.38
19/09/2025	19:31:05.172	100		22.37
			100	22.37
			100	22.37
19/09/2025	19:30:54.358	1		22.47
			1	22.47
			1	22.47
19/09/2025	19:30:17.708	80		22.43
			80	22.43
			80	22.43
19/09/2025	19:29:52.066	200		22.42
			200	22.42
			200	22.42
19/09/2025	19:28:39.042	100		22.43
			100	22.43
			100	22.43
19/09/2025	19:28:32.491	1 000		22.45
			1 000	22.45
			975	22.45
			25	22.45
19/09/2025	19:28:13.799	860		22.39
			860	22.39
			860	22.39
19/09/2025	19:28:10.556	300		22.29
			300	22.29
			300	22.29
19/09/2025	19:26:53.827	75		22.12
			75	22.12
			75	22.12
19/09/2025	19:26:38.461	11		22.15
			11	22.15
			11	22.15
19/09/2025	19:26:36.067	500		22.21
			500	22.21
			500	22.21
19/09/2025	19:26:22.709	100		22.16
			100	22.16
			100	22.16
19/09/2025	19:25:05.093	2 000		22.25
			2 000	22.25
			570	22.25
			1 430	22.25
19/09/2025	19:25:00.530	200		22.18
			200	22.18
			200	22.18
19/09/2025	19:24:23.439	1 300		22.14
			1 300	22.14
			1 300	22.14
19/09/2025	19:24:03.584	73		22.11
			73	22.11
			73	22.11
19/09/2025	19:23:45.967	100		22.15
			100	22.15
			100	22.15
19/09/2025	19:23:25.658	2		22.11
			2	22.11
			2	22.11
19/09/2025	19:23:08.800	15		22.09
			15	22.09
			15	22.09
19/09/2025	19:23:05.318	100		22.09
			100	22.09
			100	22.09
19/09/2025	19:22:05.685	70		22.16
			70	22.16
			70	22.16
19/09/2025	19:21:56.711	300		22.07
			300	22.07
			300	22.07
19/09/2025	19:21:16.905	600		22.03
			600	22.03
			600	22.03
19/09/2025	19:20:44.210	173		22.18
			173	22.18
			173	22.18
19/09/2025	19:20:27.028	25		22.19
			25	22.19
			25	22.19
19/09/2025	19:20:24.975	15		22.13
			15	22.13
			15	22.13
19/09/2025	19:19:53.446	35		22.20
			35	22.20
			35	22.20
19/09/2025	19:19:51.259	14		22.13
			14	22.13
			14	22.13
19/09/2025	19:19:36.781	100		22.17
			100	22.17
			100	22.17
19/09/2025	19:19:24.564	250		22.11
			250	22.11
			250	22.11
19/09/2025	19:18:54.604	3 500		22.16
			3 500	22.16
			3 500	22.16
19/09/2025	19:18:35.305	300		22.12
			300	22.12
			300	22.12
19/09/2025	19:18:23.360	2 000		22.23
			2 000	22.23
			2 000	22.23
19/09/2025	19:18:13.965	367		22.19
			367	22.19
			367	22.19
19/09/2025	19:18:02.750	200		22.20
			200	22.20
			200	22.20
19/09/2025	19:17:55.425	25		22.15
			25	22.15
			25	22.15
19/09/2025	19:17:29.252	119		22.23
			119	22.23
			119	22.23
19/09/2025	19:17:25.058	20		22.22
			20	22.22
			20	22.22
19/09/2025	19:17:03.743	100		22.23
			10	22.23
			50	22.23
			40	22.23
			100	22.23
19/09/2025	19:16:55.046	2 500		22.15
			2 500	22.15
			2 500	22.15
19/09/2025	19:16:55.001	7 500		22.15
			7 500	22.15
			7 500	22.15
19/09/2025	19:16:43.924	1		22.23
			1	22.23
			1	22.23
19/09/2025	19:16:32.147	1 000		22.13
			1 000	22.13
			1 000	22.13
19/09/2025	19:16:28.198	650		22.10
			500	22.10
			50	22.10
			100	22.10
			650	22.10
19/09/2025	19:15:09.528	15		22.09
			15	22.09
			15	22.09
19/09/2025	19:15:03.095	40		22.09
			40	22.09
			40	22.09
19/09/2025	19:14:38.753	227		22.08
			227	22.08
			227	22.08
19/09/2025	19:14:37.616	100		22.01
			100	22.01
			100	22.01
19/09/2025	19:14:28.999	50		22.08
			50	22.08
			50	22.08
19/09/2025	19:14:13.499	570		22.05
			500	22.05
			570	22.05
			70	22.05
19/09/2025	19:13:26.946	5 207		22.00
			150	22.00
			400	22.00
			570	22.00
			500	22.00
			50	22.00
			310	22.00
			125	22.00
			222	22.00
			5 207	22.00
			800	22.00
			80	22.00
			1 000	22.00
			1 000	22.00
19/09/2025	19:12:47.997	5		21.93
			5	21.93
			5	21.93
19/09/2025	19:12:34.935	10		21.95
			10	21.95
			10	21.95
19/09/2025	19:11:20.059	95		21.90
			95	21.90
			95	21.90
19/09/2025	19:11:00.901	150		21.93
			150	21.93
			150	21.93
19/09/2025	19:10:54.559	100		21.94
			100	21.94
			100	21.94
19/09/2025	19:10:15.764	6 700		21.88
			6 700	21.88
			6 700	21.88
19/09/2025	19:10:15.719	8 300		21.88
			8 300	21.88
			8 300	21.88
19/09/2025	19:09:36.005	210		21.95
			210	21.95
			210	21.95
19/09/2025	19:08:26.713	50		21.95
			50	21.95
			50	21.95
19/09/2025	19:07:42.174	500		21.99
			500	21.99
			500	21.99
19/09/2025	19:07:41.445	550		21.95
			550	21.95
			550	21.95
19/09/2025	19:07:22.346	50		21.99
			50	21.99
			50	21.99
19/09/2025	19:06:58.877	300		21.95
			300	21.95
			300	21.95
19/09/2025	19:06:57.239	1 380		21.95
			1 150	21.95
			180	21.95
			1 380	21.95
			50	21.95
19/09/2025	19:06:28.708	50		21.94
			50	21.94
			50	21.94
19/09/2025	19:06:25.522	25		21.94
			25	21.94
			25	21.94
19/09/2025	19:06:06.082	50		21.94
			50	21.94
			50	21.94
19/09/2025	19:06:05.950	2 549		21.90
			2 000	21.90
			2 549	21.90
			49	21.90
			500	21.90
19/09/2025	19:06:01.135	1 110		21.88
			1 110	21.88
			1 110	21.88
19/09/2025	19:04:41.586	51		21.85
			51	21.85
			21	21.85
			30	21.85
19/09/2025	19:04:32.449	50		21.87
			50	21.87
			50	21.87
19/09/2025	19:04:15.141	80		21.86
			80	21.86
			80	21.86
19/09/2025	19:04:12.088	10		21.86
			10	21.86
			10	21.86
19/09/2025	19:03:25.889	300		21.87
			300	21.87
			300	21.87
19/09/2025	19:03:24.186	20		21.83
			20	21.83
			20	21.83
19/09/2025	19:03:23.432	95		21.87
			95	21.87
			95	21.87
19/09/2025	19:03:19.212	2 500		21.85
			2 500	21.85
			2 500	21.85
19/09/2025	19:03:19.143	7 500		21.85
			7 500	21.85
			7 500	21.85
19/09/2025	19:01:46.459	230		21.82
			230	21.82
			230	21.82
19/09/2025	19:01:46.277	27		21.82
			27	21.82
			27	21.82
19/09/2025	19:01:45.516	300		21.81
			300	21.81
			300	21.81
19/09/2025	19:01:45.396	135		21.80
			135	21.80
			135	21.80
19/09/2025	19:01:33.305	30		21.77
			30	21.77
			30	21.77
19/09/2025	19:01:31.302	400		21.76
			400	21.76
			400	21.76
19/09/2025	19:00:40.018	30		21.72
			30	21.72
			30	21.72
19/09/2025	18:59:34.863	22		21.67
			22	21.67
			22	21.67
19/09/2025	18:59:30.568	35		21.59
			35	21.59
			35	21.59
19/09/2025	18:59:19.744	250		21.60
			250	21.60
			250	21.60
19/09/2025	18:57:14.673	100		21.68
			100	21.68
			100	21.68
19/09/2025	18:56:30.004	50		21.81
			50	21.81
			50	21.81
19/09/2025	18:56:06.145	990		21.75
			790	21.75
			990	21.75
			200	21.75
19/09/2025	18:56:00.976	10		21.79
			10	21.79
			10	21.79
19/09/2025	18:55:50.061	990		21.74
			990	21.74
			990	21.74
19/09/2025	18:55:34.591	50		21.74
			50	21.74
			50	21.74
19/09/2025	18:54:45.236	100		21.74
			100	21.74
			100	21.74
19/09/2025	18:54:11.477	400		21.66
			400	21.66
			400	21.66
19/09/2025	18:53:47.770	400		21.66
			400	21.66
			400	21.66
19/09/2025	18:53:39.840	40		21.74
			40	21.74
			40	21.74
19/09/2025	18:53:36.869	760		21.70
			760	21.70
			760	21.70
19/09/2025	18:53:13.958	20		21.70
			20	21.70
			20	21.70
19/09/2025	18:53:03.354	10		21.69
			10	21.69
			10	21.69
19/09/2025	18:50:41.880	12		21.66
			12	21.66
			12	21.66
19/09/2025	18:49:54.699	183		21.74
			183	21.74
			183	21.74
19/09/2025	18:49:35.176	60		21.67
			60	21.67
			60	21.67
19/09/2025	18:48:53.149	2 500		21.68
			2 500	21.68
			2 500	21.68
19/09/2025	18:48:24.012	200		21.70
			200	21.70
			200	21.70
19/09/2025	18:48:21.691	1 850		21.64
			1 850	21.64
			1 850	21.64
19/09/2025	18:48:04.225	400		21.65
			400	21.65
			400	21.65
19/09/2025	18:47:24.415	10		21.65
			10	21.65
			10	21.65
19/09/2025	18:46:59.162	100		21.54
			100	21.54
			100	21.54
19/09/2025	18:46:09.199	50		21.63
			50	21.63
			50	21.63
19/09/2025	18:45:37.840	60		21.60
			60	21.60
			60	21.60

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 926.50
Ask: 1 927.50
Volume: 33 532
+0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 20:39:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice