Tradegate Exchange

D-Wave Quantum Inc.

421

324

15.18

Date	Time	Volume	Order Volume	Price
15/09/2025	15:06:35.366	10		15.18
			10	15.18
			10	15.18
15/09/2025	15:04:24.776	120		15.16
			120	15.16
			120	15.16
15/09/2025	15:03:35.615	400		15.22
			400	15.22
			400	15.22
15/09/2025	15:02:50.887	130		15.155
			130	15.155
			130	15.155
15/09/2025	14:58:16.197	30		15.265
			30	15.265
			30	15.265
15/09/2025	14:57:49.966	500		15.21
			500	15.21
			500	15.21
15/09/2025	14:55:14.161	150		15.20
			150	15.20
			150	15.20
15/09/2025	14:52:48.856	10		15.21
			10	15.21
			10	15.21
15/09/2025	14:52:43.003	80		15.265
			80	15.265
			80	15.265
15/09/2025	14:51:33.368	200		15.225
			200	15.225
			200	15.225
15/09/2025	14:51:30.955	2 890		15.20
			600	15.20
			2 890	15.20
			2 250	15.20
			40	15.20
15/09/2025	14:51:09.549	250		15.20
			250	15.20
			250	15.20
15/09/2025	14:49:56.693	300		15.195
			100	15.195
			200	15.195
			300	15.195
15/09/2025	14:47:11.280	200		15.185
			200	15.185
			200	15.185
15/09/2025	14:45:30.990	300		15.185
			300	15.185
			300	15.185
15/09/2025	14:44:43.810	83		15.16
			83	15.16
			83	15.16
15/09/2025	14:41:23.006	10		15.16
			10	15.16
			10	15.16
15/09/2025	14:40:07.529	100		15.18
			100	15.18
			100	15.18
15/09/2025	14:40:06.516	100		15.115
			100	15.115
			100	15.115
15/09/2025	14:37:08.797	1 000		15.165
			1 000	15.165
			1 000	15.165
15/09/2025	14:34:54.211	15		15.105
			15	15.105
			15	15.105
15/09/2025	14:34:31.440	25		15.175
			25	15.175
			25	15.175
15/09/2025	14:28:57.822	20		15.19
			20	15.19
			20	15.19
15/09/2025	14:26:25.427	20		15.055
			20	15.055
			20	15.055
15/09/2025	14:22:03.458	80		15.09
			80	15.09
			80	15.09
15/09/2025	14:17:46.634	70		15.02
			70	15.02
			70	15.02
15/09/2025	14:17:34.290	10		15.01
			10	15.01
			10	15.01
15/09/2025	14:13:34.398	1 000		15.07
			1 000	15.07
			1 000	15.07
15/09/2025	14:09:38.841	300		14.94
			300	14.94
			300	14.94
15/09/2025	14:09:38.762	1 000		14.94
			357	14.94
			1 000	14.94
			643	14.94
15/09/2025	14:09:26.785	3 000		14.94
			3 000	14.94
			3 000	14.94
15/09/2025	14:09:26.719	500		14.94
			500	14.94
			500	14.94
15/09/2025	14:04:39.724	212		15.045
			212	15.045
			212	15.045
15/09/2025	14:04:39.671	200		15.045
			200	15.045
			200	15.045
15/09/2025	14:01:14.441	5		15.07
			5	15.07
			5	15.07
15/09/2025	13:58:49.047	150		15.085
			150	15.085
			150	15.085
15/09/2025	13:55:04.654	70		15.17
			70	15.17
			70	15.17
15/09/2025	13:52:46.768	100		15.17
			100	15.17
			100	15.17
15/09/2025	13:45:59.385	66		15.175
			66	15.175
			66	15.175
15/09/2025	13:42:20.805	190		15.13
			190	15.13
			190	15.13
15/09/2025	13:37:04.277	100		15.18
			100	15.18
			100	15.18
15/09/2025	13:36:40.019	266		15.15
			266	15.15
			266	15.15
15/09/2025	13:34:50.926	200		15.18
			200	15.18
			200	15.18
15/09/2025	13:32:24.942	150		15.185
			150	15.185
			150	15.185
15/09/2025	13:29:18.781	100		15.205
			100	15.205
			100	15.205
15/09/2025	13:28:41.472	50		15.20
			50	15.20
			50	15.20
15/09/2025	13:25:16.590	1 000		15.15
			1 000	15.15
			1 000	15.15
15/09/2025	13:21:12.059	70		15.20
			70	15.20
			70	15.20
15/09/2025	13:19:40.858	7		15.19
			7	15.19
			7	15.19
15/09/2025	13:18:25.131	17 000		15.12
			17 000	15.12
			17 000	15.12
15/09/2025	13:17:25.398	3 000		15.16
			3 000	15.16
			3 000	15.16
15/09/2025	13:16:52.352	25		15.235
			25	15.235
			25	15.235
15/09/2025	13:15:48.610	30		15.245
			30	15.245
			30	15.245
15/09/2025	13:14:48.083	56		15.205
			56	15.205
			56	15.205
15/09/2025	13:14:06.535	394		15.20
			394	15.20
			394	15.20
15/09/2025	13:12:56.073	500		15.20
			500	15.20
			500	15.20
15/09/2025	13:09:08.118	100		15.22
			100	15.22
			100	15.22
15/09/2025	13:08:42.987	50		15.245
			50	15.245
			50	15.245
15/09/2025	13:08:33.250	50		15.21
			50	15.21
			50	15.21
15/09/2025	13:08:25.358	1 016		15.20
			1 016	15.20
			500	15.20
			416	15.20
			100	15.20
15/09/2025	13:08:25.281	500		15.18
			500	15.18
			500	15.18
15/09/2025	13:07:40.403	34		15.185
			34	15.185
			34	15.185
15/09/2025	13:07:04.640	500		15.13
			500	15.13
			500	15.13
15/09/2025	13:03:47.524	25		15.185
			25	15.185
			25	15.185
15/09/2025	13:03:37.705	33		15.185
			33	15.185
			33	15.185
15/09/2025	13:00:00.540	150		15.15
			150	15.15
			150	15.15
15/09/2025	12:58:01.912	10 000		15.12
			8 000	15.12
			10 000	15.12
			2 000	15.12
15/09/2025	12:56:59.163	3 000		15.065
			3 000	15.065
			3 000	15.065
15/09/2025	12:50:37.489	10		15.065
			10	15.065
			10	15.065
15/09/2025	12:48:26.768	20		15.06
			20	15.06
			20	15.06
15/09/2025	12:47:59.918	20		15.03
			20	15.03
			20	15.03
15/09/2025	12:47:02.569	150		15.03
			150	15.03
			150	15.03
15/09/2025	12:45:38.515	100		15.10
			100	15.10
			100	15.10
15/09/2025	12:44:53.985	420		15.055
			420	15.055
			420	15.055
15/09/2025	12:42:35.931	200		15.045
			200	15.045
			200	15.045
15/09/2025	12:40:31.770	150		15.00
			150	15.00
			150	15.00
15/09/2025	12:36:46.325	500		15.05
			500	15.05
			500	15.05
15/09/2025	12:36:46.261	100		15.00
			100	15.00
			100	15.00
15/09/2025	12:35:20.809	2		14.94
			2	14.94
			2	14.94
15/09/2025	12:35:07.593	150		14.94
			150	14.94
			150	14.94
15/09/2025	12:34:49.931	350		14.94
			350	14.94
			350	14.94
15/09/2025	12:32:30.131	335		14.925
			335	14.925
			335	14.925
15/09/2025	12:32:12.928	277		14.95
			277	14.95
			277	14.95
15/09/2025	12:30:16.230	50		14.975
			50	14.975
			50	14.975
15/09/2025	12:30:11.726	285		14.94
			285	14.94
			285	14.94
15/09/2025	12:29:48.051	124		14.935
			124	14.935
			124	14.935
15/09/2025	12:28:09.568	200		14.835
			200	14.835
			200	14.835
15/09/2025	12:25:06.082	100		14.915
			100	14.915
			100	14.915
15/09/2025	12:22:51.861	100		14.805
			100	14.805
			100	14.805
15/09/2025	12:21:38.088	53		14.82
			53	14.82
			53	14.82
15/09/2025	12:21:30.458	100		14.82
			100	14.82
			100	14.82
15/09/2025	12:20:32.838	7		14.82
			7	14.82
			7	14.82
15/09/2025	12:19:45.924	125		14.89
			125	14.89
			125	14.89
15/09/2025	12:11:55.850	40		14.805
			40	14.805
			40	14.805
15/09/2025	12:11:47.209	75		14.84
			75	14.84
			75	14.84
15/09/2025	12:09:06.998	403		14.86
			403	14.86
			403	14.86
15/09/2025	12:05:39.863	208		14.865
			208	14.865
			208	14.865
15/09/2025	12:01:00.233	7		14.88
			7	14.88
			7	14.88
15/09/2025	11:58:55.072	350		14.87
			350	14.87
			350	14.87
15/09/2025	11:56:45.016	50		14.87
			50	14.87
			50	14.87
15/09/2025	11:56:29.336	417		14.87
			417	14.87
			417	14.87
15/09/2025	11:53:02.744	26		14.84
			26	14.84
			26	14.84
15/09/2025	11:44:54.206	50		14.87
			50	14.87
			50	14.87
15/09/2025	11:44:14.253	20		14.87
			20	14.87
			20	14.87
15/09/2025	11:43:17.167	50		14.81
			50	14.81
			50	14.81
15/09/2025	11:42:49.820	13		14.89
			13	14.89
			13	14.89
15/09/2025	11:42:36.606	74		14.805
			74	14.805
			74	14.805
15/09/2025	11:42:36.574	500		14.805
			500	14.805
			500	14.805
15/09/2025	11:40:19.025	100		14.89
			100	14.89
			100	14.89
15/09/2025	11:38:05.490	66		14.92
			66	14.92
			66	14.92
15/09/2025	11:34:26.240	20		14.92
			20	14.92
			20	14.92
15/09/2025	11:31:30.879	13		14.92
			13	14.92
			13	14.92
15/09/2025	11:31:20.211	130		14.88
			130	14.88
			130	14.88
15/09/2025	11:30:19.103	3 000		14.875
			3 000	14.875
			3 000	14.875
15/09/2025	11:24:13.931	500		14.905
			500	14.905
			500	14.905
15/09/2025	11:24:00.132	114		14.875
			114	14.875
			114	14.875
15/09/2025	11:20:10.103	63		14.92
			63	14.92
			63	14.92
15/09/2025	11:19:05.275	500		14.915
			500	14.915
			500	14.915
15/09/2025	11:18:54.595	700		14.875
			700	14.875
			700	14.875
15/09/2025	11:18:54.554	3		14.875
			3	14.875
			3	14.875
15/09/2025	11:18:08.687	24		14.90
			24	14.90
			24	14.90
15/09/2025	11:17:53.978	150		14.895
			150	14.895
			150	14.895
15/09/2025	11:15:22.288	227		14.87
			227	14.87
			227	14.87
15/09/2025	11:12:18.930	43		14.89
			43	14.89
			43	14.89
15/09/2025	11:11:07.170	100		14.895
			100	14.895
			100	14.895
15/09/2025	11:09:59.136	100		14.83
			100	14.83
			100	14.83
15/09/2025	11:07:20.744	81		14.905
			81	14.905
			81	14.905
15/09/2025	11:07:08.574	20		14.845
			20	14.845
			20	14.845
15/09/2025	11:06:47.720	3 000		14.845
			3 000	14.845
			3 000	14.845
15/09/2025	11:03:57.866	800		14.81
			800	14.81
			800	14.81
15/09/2025	11:03:11.503	595		14.825
			595	14.825
			595	14.825
15/09/2025	11:01:26.784	2 550		14.83
			2 550	14.83
			2 550	14.83
15/09/2025	11:01:17.370	100		14.835
			100	14.835
			100	14.835
15/09/2025	11:00:52.561	67		14.91
			67	14.91
			67	14.91
15/09/2025	11:00:27.132	1		14.82
			1	14.82
			1	14.82
15/09/2025	11:00:08.668	12		14.835
			12	14.835
			12	14.835
15/09/2025	10:59:38.785	3 000		14.83
			3 000	14.83
			3 000	14.83
15/09/2025	10:59:34.252	400		14.90
			400	14.90
			400	14.90
15/09/2025	10:58:57.857	361		14.83
			361	14.83
			361	14.83
15/09/2025	10:57:43.903	200		14.82
			200	14.82
			200	14.82
15/09/2025	10:57:07.395	300		14.78
			300	14.78
			300	14.78
15/09/2025	10:57:05.104	318		14.80
			318	14.80
			150	14.80
			68	14.80
			100	14.80
15/09/2025	10:56:57.367	500		14.805
			500	14.805
			500	14.805
15/09/2025	10:56:30.404	277		14.85
			277	14.85
			277	14.85
15/09/2025	10:56:27.455	200		14.85
			200	14.85
			200	14.85
15/09/2025	10:56:19.749	200		14.90
			150	14.90
			200	14.90
			50	14.90
15/09/2025	10:56:11.918	500		14.905
			500	14.905
			200	14.905
			300	14.905
15/09/2025	10:52:41.533	13		14.97
			13	14.97
			13	14.97
15/09/2025	10:50:56.470	30		14.915
			30	14.915
			30	14.915
15/09/2025	10:48:29.905	172		14.915
			100	14.915
			72	14.915
			42	14.915
			130	14.915
15/09/2025	10:47:31.772	500		14.915
			500	14.915
			500	14.915
15/09/2025	10:47:19.208	1		14.955
			1	14.955
			1	14.955
15/09/2025	10:42:54.884	100		14.96
			100	14.96
			100	14.96
15/09/2025	10:42:25.731	200		14.905
			200	14.905
			200	14.905
15/09/2025	10:40:49.629	1		14.95
			1	14.95
			1	14.95
15/09/2025	10:40:49.351	2 350		14.955
			2 350	14.955
			2 350	14.955
15/09/2025	10:39:43.764	3 000		14.955
			3 000	14.955
			3 000	14.955
15/09/2025	10:38:51.549	334		14.965
			334	14.965
			334	14.965
15/09/2025	10:37:52.564	70		14.91
			70	14.91
			70	14.91
15/09/2025	10:37:02.782	20		14.98
			20	14.98
			20	14.98
15/09/2025	10:36:52.222	125		14.985
			125	14.985
			125	14.985
15/09/2025	10:35:57.964	10		14.985
			10	14.985
			10	14.985
15/09/2025	10:35:44.409	13		14.995
			13	14.995
			13	14.995
15/09/2025	10:31:47.312	20		14.98
			20	14.98
			20	14.98
15/09/2025	10:31:00.586	172		14.94
			172	14.94
			172	14.94
15/09/2025	10:30:56.280	1 000		14.96
			662	14.96
			338	14.96
			1 000	14.96
15/09/2025	10:30:45.312	3 000		14.96
			3 000	14.96
			3 000	14.96
15/09/2025	10:30:31.933	20		14.96
			20	14.96
			20	14.96
15/09/2025	10:27:57.063	100		15.02
			100	15.02
			100	15.02
15/09/2025	10:26:48.313	231		14.965
			231	14.965
			231	14.965
15/09/2025	10:25:48.363	783		14.935
			783	14.935
			783	14.935
15/09/2025	10:24:32.957	2		14.92
			2	14.92
			2	14.92
15/09/2025	10:24:01.661	390		14.92
			390	14.92
			390	14.92
15/09/2025	10:23:17.996	505		14.895
			170	14.895
			505	14.895
			335	14.895
15/09/2025	10:23:10.828	4		14.96
			4	14.96
			4	14.96
15/09/2025	10:18:27.780	3		15.015
			3	15.015
			3	15.015
15/09/2025	10:18:07.448	9 347		15.00
			9 347	15.00
			9 347	15.00
15/09/2025	10:18:04.377	653		15.00
			653	15.00
			653	15.00
15/09/2025	10:16:47.851	100		15.025
			100	15.025
			100	15.025
15/09/2025	10:15:29.885	200		15.05
			200	15.05
			200	15.05
15/09/2025	10:13:09.632	300		15.035
			300	15.035
			300	15.035
15/09/2025	10:12:04.146	600		15.10
			600	15.10
			600	15.10
15/09/2025	10:11:55.871	50		15.12
			50	15.12
			50	15.12
15/09/2025	10:10:25.121	25		15.105
			25	15.105
			25	15.105
15/09/2025	10:10:10.970	200		15.14
			200	15.14
			200	15.14
15/09/2025	10:06:55.972	227		15.075
			227	15.075
			227	15.075
15/09/2025	10:05:23.635	40		15.055
			40	15.055
			40	15.055
15/09/2025	10:02:39.690	200		14.97
			200	14.97
			200	14.97
15/09/2025	10:02:39.595	300		15.00
			100	15.00
			300	15.00
			200	15.00
15/09/2025	10:02:20.288	3 000		15.025
			3 000	15.025
			3 000	15.025
15/09/2025	10:01:50.635	1 421		15.025
			1 421	15.025
			1 421	15.025
15/09/2025	10:01:08.450	50		15.13
			50	15.13
			50	15.13
15/09/2025	10:00:00.530	1 500		15.115
			1 500	15.115
			1 500	15.115
15/09/2025	10:00:00.419	165		15.115
			165	15.115
			165	15.115
15/09/2025	09:59:07.241	300		15.02
			300	15.02
			300	15.02
15/09/2025	09:58:09.034	34		15.115
			34	15.115
			34	15.115
15/09/2025	09:57:27.592	800		15.09
			800	15.09
			800	15.09
15/09/2025	09:57:21.242	40		15.085
			40	15.085
			40	15.085
15/09/2025	09:53:24.335	250		15.015
			250	15.015
			250	15.015
15/09/2025	09:52:16.521	2 500		15.05
			2 500	15.05
			2 500	15.05
15/09/2025	09:48:56.595	100		15.055
			100	15.055
			100	15.055
15/09/2025	09:47:08.124	50		15.04
			50	15.04
			50	15.04
15/09/2025	09:45:05.032	100		15.015
			100	15.015
			100	15.015
15/09/2025	09:44:57.970	332		15.01
			332	15.01
			332	15.01
15/09/2025	09:44:46.241	500		15.01
			500	15.01
			500	15.01
15/09/2025	09:44:36.429	270		15.005
			270	15.005
			270	15.005
15/09/2025	09:43:20.996	15		15.075
			15	15.075
			15	15.075
15/09/2025	09:43:17.321	1 000		15.01
			920	15.01
			1 000	15.01
			80	15.01
15/09/2025	09:42:53.754	1 500		15.005
			1 500	15.005
			1 500	15.005
15/09/2025	09:41:21.559	70		15.015
			70	15.015
			70	15.015
15/09/2025	09:39:24.027	100		15.075
			100	15.075
			100	15.075
15/09/2025	09:38:09.124	300		15.085
			300	15.085
			300	15.085
15/09/2025	09:38:08.384	1 321		15.09
			1 321	15.09
			1 321	15.09
15/09/2025	09:35:03.692	100		15.04
			100	15.04
			100	15.04
15/09/2025	09:34:53.575	97		15.09
			97	15.09
			97	15.09
15/09/2025	09:34:14.444	199		15.005
			199	15.005
			199	15.005
15/09/2025	09:33:06.705	960		15.005
			960	15.005
			960	15.005
15/09/2025	09:32:41.467	100		15.015
			100	15.015
			100	15.015
15/09/2025	09:32:39.755	200		15.005
			200	15.005
			200	15.005
15/09/2025	09:30:28.190	10		15.105
			10	15.105
			10	15.105
15/09/2025	09:30:18.824	205		15.105
			205	15.105
			205	15.105
15/09/2025	09:28:49.259	110		15.105
			110	15.105
			110	15.105
15/09/2025	09:28:02.339	150		15.085
			150	15.085
			150	15.085
15/09/2025	09:26:44.706	50		15.005
			50	15.005
			50	15.005
15/09/2025	09:20:23.041	200		15.005
			200	15.005
			200	15.005
15/09/2025	09:19:53.715	1 500		15.005
			1 500	15.005
			1 500	15.005
15/09/2025	09:14:38.706	6 620		15.08
			6 500	15.08
			6 470	15.08
			150	15.08
			120	15.08
15/09/2025	09:14:02.149	1 500		15.085
			1 500	15.085
			1 500	15.085
15/09/2025	09:13:40.638	150		15.095
			150	15.095
			150	15.095
15/09/2025	09:13:35.858	700		15.085
			700	15.085
			700	15.085
15/09/2025	09:12:12.342	150		15.095
			150	15.095
			150	15.095
15/09/2025	09:12:12.312	500		15.10
			500	15.10
			500	15.10
15/09/2025	09:10:15.538	1 000		15.085
			1 000	15.085
			1 000	15.085
15/09/2025	09:09:16.883	500		15.09
			500	15.09
			500	15.09
15/09/2025	09:08:48.627	658		15.11
			658	15.11
			558	15.11
			100	15.11
15/09/2025	09:07:26.265	5		15.11
			5	15.11
			5	15.11
15/09/2025	09:05:47.393	75		15.12
			75	15.12
			75	15.12
15/09/2025	09:05:31.492	500		15.10
			500	15.10
			500	15.10
15/09/2025	09:05:10.575	2 500		15.08
			2 500	15.08
			2 500	15.08
15/09/2025	09:04:19.773	200		15.08
			200	15.08
			200	15.08
15/09/2025	09:03:36.099	900		15.06
			900	15.06
			900	15.06
15/09/2025	09:03:14.064	20		15.06
			20	15.06
			20	15.06
15/09/2025	08:58:56.044	2 000		15.05
			2 000	15.05
			2 000	15.05
15/09/2025	08:58:50.351	1 319		15.02
			1 319	15.02
			1 319	15.02
15/09/2025	08:58:45.070	100		15.00
			100	15.00
			100	15.00
15/09/2025	08:58:28.892	13 944		14.90
			110	14.90
			1 600	14.90
			1 000	14.90
			6	14.90
			500	14.90
			250	14.90
			9 094	14.90
			2 000	14.90
			500	14.90
			300	14.90
			10 000	14.90
			2 528	14.90
15/09/2025	08:58:21.938	10		15.015
			10	15.015
			10	15.015
15/09/2025	08:58:21.924	2 000		15.025
			2 000	15.025
			2 000	15.025
15/09/2025	08:58:15.096	2 010		15.02
			2 000	15.02
			2 010	15.02
			10	15.02
15/09/2025	08:58:15.081	2 000		15.06
			2 000	15.06
			2 000	15.06
15/09/2025	08:58:03.193	3 304		15.00
			2 000	15.00
			3 304	15.00
			1 000	15.00
			100	15.00
			100	15.00
			100	15.00
			4	15.00
15/09/2025	08:57:54.004	3 148		15.02
			998	15.02
			150	15.02
			3 148	15.02
			2 000	15.02
15/09/2025	08:57:43.713	5 000		15.17
			5 000	15.17
			5 000	15.17
15/09/2025	08:51:47.737	100		15.215
			100	15.215
			100	15.215
15/09/2025	08:50:29.173	700		15.18
			700	15.18
			700	15.18
15/09/2025	08:50:11.308	66		15.18
			66	15.18
			66	15.18
15/09/2025	08:49:36.548	14		15.255
			14	15.255
			14	15.255
15/09/2025	08:48:39.675	1 000		15.19
			1 000	15.19
			1 000	15.19
15/09/2025	08:45:29.712	157		15.245
			157	15.245
			157	15.245
15/09/2025	08:44:56.994	50		15.185
			50	15.185
			50	15.185
15/09/2025	08:44:48.532	1 000		15.19
			1 000	15.19
			1 000	15.19
15/09/2025	08:44:44.919	1 000		15.19
			1 000	15.19
			1 000	15.19
15/09/2025	08:44:06.121	1 257		15.23
			600	15.23
			1 257	15.23
			657	15.23
15/09/2025	08:43:57.024	200		15.225
			200	15.225
			200	15.225
15/09/2025	08:43:10.972	7		15.225
			7	15.225
			7	15.225
15/09/2025	08:41:27.127	2 700		15.20
			2 000	15.20
			2 700	15.20
			700	15.20
15/09/2025	08:41:23.924	230		15.195
			230	15.195
			230	15.195
15/09/2025	08:41:13.410	131		15.195
			131	15.195
			131	15.195
15/09/2025	08:41:03.855	13 840		15.20
			13 840	15.20
			13 840	15.20
15/09/2025	08:40:53.079	4 000		15.20
			4 000	15.20
			4 000	15.20
15/09/2025	08:40:47.365	1 500		15.205
			1 500	15.205
			1 500	15.205
15/09/2025	08:40:38.562	1 500		15.205
			1 500	15.205
			1 500	15.205
15/09/2025	08:40:37.411	20		15.205
			20	15.205
			20	15.205
15/09/2025	08:38:17.324	800		15.205
			800	15.205
			800	15.205
15/09/2025	08:36:40.661	30		15.205
			30	15.205
			30	15.205
15/09/2025	08:35:15.152	1 500		15.205
			1 500	15.205
			1 500	15.205
15/09/2025	08:34:41.726	1 660		15.20
			1 660	15.20
			1 500	15.20
			10	15.20
			150	15.20
15/09/2025	08:33:51.347	500		15.18
			500	15.18
			500	15.18
15/09/2025	08:32:38.245	40		15.18
			40	15.18
			40	15.18
15/09/2025	08:31:15.636	134		15.18
			134	15.18
			134	15.18
15/09/2025	08:27:04.045	100		15.18
			100	15.18
			100	15.18
15/09/2025	08:25:27.440	100		15.18
			100	15.18
			100	15.18
15/09/2025	08:25:11.440	33		15.025
			33	15.025
			33	15.025
15/09/2025	08:22:28.905	150		15.025
			150	15.025
			150	15.025
15/09/2025	08:19:49.278	700		15.05
			150	15.05
			700	15.05
			300	15.05
			250	15.05
15/09/2025	08:19:31.857	500		15.09
			500	15.09
			500	15.09
15/09/2025	08:18:42.922	3		15.18
			3	15.18
			3	15.18
15/09/2025	08:18:27.547	200		15.09
			200	15.09
			200	15.09
15/09/2025	08:16:08.297	501		15.085
			501	15.085
			501	15.085
15/09/2025	08:16:03.325	100		15.085
			100	15.085
			100	15.085
15/09/2025	08:16:03.227	20		15.10
			20	15.10
			20	15.10
15/09/2025	08:15:58.150	150		15.105
			150	15.105
			150	15.105
15/09/2025	08:15:39.250	1 078		15.13
			1 078	15.13
			1 078	15.13
15/09/2025	08:13:50.391	30		15.195
			30	15.195
			30	15.195
15/09/2025	08:11:46.131	123		15.13
			123	15.13
			123	15.13
15/09/2025	08:10:33.724	100		15.13
			100	15.13
			100	15.13
15/09/2025	08:07:27.957	3		15.215
			3	15.215
			3	15.215
15/09/2025	08:06:30.989	2 000		15.22
			2 000	15.22
			2 000	15.22
15/09/2025	08:06:25.195	128		15.20
			128	15.20
			128	15.20
15/09/2025	08:06:06.581	100		15.215
			100	15.215
			100	15.215
15/09/2025	08:05:58.841	100		15.215
			100	15.215
			100	15.215
15/09/2025	08:03:59.010	131		15.215
			131	15.215
			131	15.215
15/09/2025	07:59:53.964	165		15.225
			165	15.225
			165	15.225
15/09/2025	07:55:16.600	10		15.235
			10	15.235
			10	15.235
15/09/2025	07:54:44.487	200		15.235
			200	15.235
			200	15.235
15/09/2025	07:53:55.410	100		15.235
			100	15.235
			100	15.235
15/09/2025	07:52:13.046	2 000		15.24
			2 000	15.24
			2 000	15.24
15/09/2025	07:52:04.137	33		15.265
			33	15.265
			33	15.265
15/09/2025	07:50:30.536	200		15.265
			200	15.265
			200	15.265
15/09/2025	07:48:05.839	50		15.265
			50	15.265
			50	15.265
15/09/2025	07:47:52.434	50		15.265
			50	15.265
			50	15.265
15/09/2025	07:47:08.967	2 103		15.19
			73	15.19
			2 000	15.19
			30	15.19
			2 103	15.19
15/09/2025	07:46:29.793	500		15.195
			500	15.195
			500	15.195
15/09/2025	07:40:22.126	328		15.27
			150	15.27
			328	15.27
			178	15.27
15/09/2025	07:39:35.646	500		15.195
			500	15.195
			500	15.195
15/09/2025	07:37:37.335	100		15.245
			100	15.245
			100	15.245
15/09/2025	07:36:47.590	200		15.245
			200	15.245
			200	15.245
15/09/2025	07:36:29.004	80		15.245
			80	15.245
			80	15.245

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: 1 940.00
Ask: 1 941.00
Volume: 65 748
+2.65%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 15:14:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice