D-Wave Quantum Inc.
- Information
- Last
- Buy
- Sell
420
661
14.53
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 11:48:42.939 | 1 000 | 14.99 | |
| 1 000 | 14.99 | |||
| 1 000 | 14.99 | |||
| 01/08/2025 | 11:46:29.588 | 1 010 | 14.915 | |
| 1 010 | 14.915 | |||
| 1 010 | 14.915 | |||
| 01/08/2025 | 11:42:45.554 | 8 | 14.945 | |
| 8 | 14.945 | |||
| 8 | 14.945 | |||
| 01/08/2025 | 11:39:42.771 | 10 | 15.015 | |
| 10 | 15.015 | |||
| 10 | 15.015 | |||
| 01/08/2025 | 11:38:15.665 | 6 844 | 15.00 | |
| 6 544 | 15.00 | |||
| 300 | 15.00 | |||
| 100 | 15.00 | |||
| 6 744 | 15.00 | |||
| 01/08/2025 | 11:37:58.831 | 500 | 15.01 | |
| 500 | 15.01 | |||
| 500 | 15.01 | |||
| 01/08/2025 | 11:37:15.805 | 6 | 15.095 | |
| 6 | 15.095 | |||
| 6 | 15.095 | |||
| 01/08/2025 | 11:36:39.603 | 100 | 15.05 | |
| 100 | 15.05 | |||
| 100 | 15.05 | |||
| 01/08/2025 | 11:36:34.049 | 3 500 | 15.095 | |
| 104 | 15.095 | |||
| 2 596 | 15.095 | |||
| 3 500 | 15.095 | |||
| 800 | 15.095 | |||
| 01/08/2025 | 11:35:03.569 | 132 | 15.055 | |
| 132 | 15.055 | |||
| 132 | 15.055 | |||
| 01/08/2025 | 11:34:33.122 | 50 | 15.05 | |
| 50 | 15.05 | |||
| 50 | 15.05 | |||
| 01/08/2025 | 11:34:09.234 | 400 | 15.05 | |
| 400 | 15.05 | |||
| 400 | 15.05 | |||
| 01/08/2025 | 11:34:05.108 | 500 | 15.045 | |
| 500 | 15.045 | |||
| 500 | 15.045 | |||
| 01/08/2025 | 11:33:09.103 | 8 000 | 15.00 | |
| 8 000 | 15.00 | |||
| 8 000 | 15.00 | |||
| 01/08/2025 | 11:33:00.377 | 1 238 | 15.005 | |
| 640 | 15.005 | |||
| 50 | 15.005 | |||
| 1 238 | 15.005 | |||
| 548 | 15.005 | |||
| 01/08/2025 | 11:32:59.395 | 3 000 | 15.005 | |
| 2 988 | 15.005 | |||
| 3 000 | 15.005 | |||
| 12 | 15.005 | |||
| 01/08/2025 | 11:32:09.778 | 5 599 | 14.955 | |
| 599 | 14.955 | |||
| 5 000 | 14.955 | |||
| 5 589 | 14.955 | |||
| 10 | 14.955 | |||
| 01/08/2025 | 11:31:46.400 | 3 000 | 14.955 | |
| 3 000 | 14.955 | |||
| 3 000 | 14.955 | |||
| 01/08/2025 | 11:30:55.700 | 887 | 14.955 | |
| 887 | 14.955 | |||
| 887 | 14.955 | |||
| 01/08/2025 | 11:30:29.407 | 1 | 14.955 | |
| 1 | 14.955 | |||
| 1 | 14.955 | |||
| 01/08/2025 | 11:30:08.297 | 9 | 14.955 | |
| 9 | 14.955 | |||
| 9 | 14.955 | |||
| 01/08/2025 | 11:29:22.579 | 170 | 14.90 | |
| 170 | 14.90 | |||
| 170 | 14.90 | |||
| 01/08/2025 | 11:29:14.518 | 1 835 | 14.90 | |
| 1 835 | 14.90 | |||
| 1 000 | 14.90 | |||
| 835 | 14.90 | |||
| 01/08/2025 | 11:27:30.760 | 100 | 14.895 | |
| 100 | 14.895 | |||
| 100 | 14.895 | |||
| 01/08/2025 | 11:25:00.375 | 70 | 14.895 | |
| 70 | 14.895 | |||
| 70 | 14.895 | |||
| 01/08/2025 | 11:24:48.521 | 150 | 14.895 | |
| 150 | 14.895 | |||
| 150 | 14.895 | |||
| 01/08/2025 | 11:23:16.081 | 50 | 14.79 | |
| 50 | 14.79 | |||
| 50 | 14.79 | |||
| 01/08/2025 | 11:23:09.793 | 100 | 14.89 | |
| 100 | 14.89 | |||
| 100 | 14.89 | |||
| 01/08/2025 | 11:23:01.612 | 1 500 | 14.785 | |
| 1 500 | 14.785 | |||
| 1 500 | 14.785 | |||
| 01/08/2025 | 11:22:53.371 | 68 | 14.89 | |
| 68 | 14.89 | |||
| 68 | 14.89 | |||
| 01/08/2025 | 11:17:11.098 | 200 | 14.86 | |
| 100 | 14.86 | |||
| 200 | 14.86 | |||
| 100 | 14.86 | |||
| 01/08/2025 | 11:14:38.509 | 2 800 | 14.755 | |
| 2 800 | 14.755 | |||
| 2 800 | 14.755 | |||
| 01/08/2025 | 11:13:47.161 | 1 200 | 14.80 | |
| 1 200 | 14.80 | |||
| 1 200 | 14.80 | |||
| 01/08/2025 | 11:13:28.410 | 30 | 14.745 | |
| 30 | 14.745 | |||
| 30 | 14.745 | |||
| 01/08/2025 | 11:13:19.038 | 20 | 14.815 | |
| 20 | 14.815 | |||
| 20 | 14.815 | |||
| 01/08/2025 | 11:13:01.219 | 10 | 14.86 | |
| 10 | 14.86 | |||
| 10 | 14.86 | |||
| 01/08/2025 | 11:12:48.636 | 96 | 14.805 | |
| 96 | 14.805 | |||
| 96 | 14.805 | |||
| 01/08/2025 | 11:11:48.580 | 100 | 14.75 | |
| 100 | 14.75 | |||
| 100 | 14.75 | |||
| 01/08/2025 | 11:11:16.243 | 1 000 | 14.80 | |
| 1 000 | 14.80 | |||
| 1 000 | 14.80 | |||
| 01/08/2025 | 11:10:38.413 | 689 | 14.795 | |
| 689 | 14.795 | |||
| 689 | 14.795 | |||
| 01/08/2025 | 11:10:29.685 | 500 | 14.79 | |
| 500 | 14.79 | |||
| 500 | 14.79 | |||
| 01/08/2025 | 11:09:32.386 | 3 000 | 14.795 | |
| 3 000 | 14.795 | |||
| 3 000 | 14.795 | |||
| 01/08/2025 | 11:07:40.878 | 100 | 14.76 | |
| 100 | 14.76 | |||
| 100 | 14.76 | |||
| 01/08/2025 | 11:05:22.007 | 340 | 14.735 | |
| 340 | 14.735 | |||
| 340 | 14.735 | |||
| 01/08/2025 | 11:04:50.439 | 3 000 | 14.67 | |
| 3 000 | 14.67 | |||
| 3 000 | 14.67 | |||
| 01/08/2025 | 11:03:09.143 | 500 | 14.66 | |
| 500 | 14.66 | |||
| 500 | 14.66 | |||
| 01/08/2025 | 11:03:06.546 | 500 | 14.655 | |
| 500 | 14.655 | |||
| 500 | 14.655 | |||
| 01/08/2025 | 11:00:33.235 | 400 | 14.63 | |
| 400 | 14.63 | |||
| 400 | 14.63 | |||
| 01/08/2025 | 10:59:52.874 | 50 | 14.595 | |
| 50 | 14.595 | |||
| 50 | 14.595 | |||
| 01/08/2025 | 10:58:17.437 | 100 | 14.605 | |
| 100 | 14.605 | |||
| 100 | 14.605 | |||
| 01/08/2025 | 10:55:51.981 | 10 | 14.63 | |
| 10 | 14.63 | |||
| 10 | 14.63 | |||
| 01/08/2025 | 10:55:24.729 | 51 | 14.565 | |
| 51 | 14.565 | |||
| 51 | 14.565 | |||
| 01/08/2025 | 10:55:21.915 | 80 | 14.565 | |
| 80 | 14.565 | |||
| 80 | 14.565 | |||
| 01/08/2025 | 10:55:03.357 | 100 | 14.635 | |
| 100 | 14.635 | |||
| 100 | 14.635 | |||
| 01/08/2025 | 10:53:20.142 | 500 | 14.595 | |
| 500 | 14.595 | |||
| 500 | 14.595 | |||
| 01/08/2025 | 10:53:20.088 | 685 | 14.60 | |
| 685 | 14.60 | |||
| 685 | 14.60 | |||
| 01/08/2025 | 10:52:34.038 | 500 | 14.60 | |
| 500 | 14.60 | |||
| 500 | 14.60 | |||
| 01/08/2025 | 10:51:05.815 | 200 | 14.64 | |
| 200 | 14.64 | |||
| 200 | 14.64 | |||
| 01/08/2025 | 10:51:05.759 | 100 | 14.64 | |
| 100 | 14.64 | |||
| 100 | 14.64 | |||
| 01/08/2025 | 10:50:33.271 | 50 | 14.625 | |
| 50 | 14.625 | |||
| 50 | 14.625 | |||
| 01/08/2025 | 10:50:19.523 | 162 | 14.555 | |
| 162 | 14.555 | |||
| 162 | 14.555 | |||
| 01/08/2025 | 10:49:27.304 | 200 | 14.595 | |
| 200 | 14.595 | |||
| 200 | 14.595 | |||
| 01/08/2025 | 10:47:37.538 | 100 | 14.505 | |
| 100 | 14.505 | |||
| 100 | 14.505 | |||
| 01/08/2025 | 10:47:09.257 | 10 | 14.555 | |
| 10 | 14.555 | |||
| 10 | 14.555 | |||
| 01/08/2025 | 10:46:59.554 | 30 | 14.50 | |
| 5 | 14.50 | |||
| 30 | 14.50 | |||
| 25 | 14.50 | |||
| 01/08/2025 | 10:46:59.534 | 1 295 | 14.49 | |
| 345 | 14.49 | |||
| 750 | 14.49 | |||
| 200 | 14.49 | |||
| 1 245 | 14.49 | |||
| 50 | 14.49 | |||
| 01/08/2025 | 10:46:45.671 | 1 730 | 14.505 | |
| 1 730 | 14.505 | |||
| 1 730 | 14.505 | |||
| 01/08/2025 | 10:44:49.747 | 200 | 14.53 | |
| 200 | 14.53 | |||
| 200 | 14.53 | |||
| 01/08/2025 | 10:44:13.986 | 100 | 14.54 | |
| 100 | 14.54 | |||
| 100 | 14.54 | |||
| 01/08/2025 | 10:41:52.797 | 500 | 14.535 | |
| 500 | 14.535 | |||
| 500 | 14.535 | |||
| 01/08/2025 | 10:41:51.594 | 100 | 14.505 | |
| 100 | 14.505 | |||
| 100 | 14.505 | |||
| 01/08/2025 | 10:41:15.017 | 100 | 14.495 | |
| 100 | 14.495 | |||
| 100 | 14.495 | |||
| 01/08/2025 | 10:41:11.061 | 6 | 14.525 | |
| 6 | 14.525 | |||
| 6 | 14.525 | |||
| 01/08/2025 | 10:40:47.424 | 34 | 14.53 | |
| 34 | 14.53 | |||
| 34 | 14.53 | |||
| 01/08/2025 | 10:40:18.291 | 47 | 14.495 | |
| 47 | 14.495 | |||
| 47 | 14.495 | |||
| 01/08/2025 | 10:40:01.602 | 200 | 14.50 | |
| 200 | 14.50 | |||
| 200 | 14.50 | |||
| 01/08/2025 | 10:39:34.937 | 300 | 14.535 | |
| 300 | 14.535 | |||
| 300 | 14.535 | |||
| 01/08/2025 | 10:39:21.807 | 800 | 14.535 | |
| 800 | 14.535 | |||
| 800 | 14.535 | |||
| 01/08/2025 | 10:38:39.055 | 200 | 14.53 | |
| 200 | 14.53 | |||
| 200 | 14.53 | |||
| 01/08/2025 | 10:38:19.318 | 2 | 14.56 | |
| 2 | 14.56 | |||
| 2 | 14.56 | |||
| 01/08/2025 | 10:37:42.182 | 200 | 14.585 | |
| 200 | 14.585 | |||
| 200 | 14.585 | |||
| 01/08/2025 | 10:37:37.163 | 3 | 14.595 | |
| 3 | 14.595 | |||
| 3 | 14.595 | |||
| 01/08/2025 | 10:35:53.880 | 45 | 14.655 | |
| 45 | 14.655 | |||
| 45 | 14.655 | |||
| 01/08/2025 | 10:35:50.201 | 60 | 14.645 | |
| 60 | 14.645 | |||
| 60 | 14.645 | |||
| 01/08/2025 | 10:35:40.540 | 500 | 14.655 | |
| 500 | 14.655 | |||
| 500 | 14.655 | |||
| 01/08/2025 | 10:34:50.098 | 210 | 14.655 | |
| 210 | 14.655 | |||
| 210 | 14.655 | |||
| 01/08/2025 | 10:34:44.876 | 1 000 | 14.635 | |
| 1 000 | 14.635 | |||
| 1 000 | 14.635 | |||
| 01/08/2025 | 10:34:26.686 | 60 | 14.52 | |
| 60 | 14.52 | |||
| 60 | 14.52 | |||
| 01/08/2025 | 10:34:19.139 | 100 | 14.59 | |
| 100 | 14.59 | |||
| 100 | 14.59 | |||
| 01/08/2025 | 10:33:58.775 | 200 | 14.575 | |
| 200 | 14.575 | |||
| 200 | 14.575 | |||
| 01/08/2025 | 10:32:49.439 | 1 | 14.54 | |
| 1 | 14.54 | |||
| 1 | 14.54 | |||
| 01/08/2025 | 10:32:15.661 | 93 | 14.485 | |
| 93 | 14.485 | |||
| 93 | 14.485 | |||
| 01/08/2025 | 10:32:09.864 | 1 000 | 14.555 | |
| 1 000 | 14.555 | |||
| 1 000 | 14.555 | |||
| 01/08/2025 | 10:32:02.163 | 200 | 14.555 | |
| 200 | 14.555 | |||
| 200 | 14.555 | |||
| 01/08/2025 | 10:31:55.509 | 300 | 14.51 | |
| 300 | 14.51 | |||
| 300 | 14.51 | |||
| 01/08/2025 | 10:31:54.651 | 200 | 14.50 | |
| 200 | 14.50 | |||
| 200 | 14.50 | |||
| 01/08/2025 | 10:30:43.426 | 254 | 14.475 | |
| 254 | 14.475 | |||
| 254 | 14.475 | |||
| 01/08/2025 | 10:30:34.149 | 500 | 14.465 | |
| 500 | 14.465 | |||
| 500 | 14.465 | |||
| 01/08/2025 | 10:29:38.356 | 1 014 | 14.465 | |
| 1 014 | 14.465 | |||
| 1 014 | 14.465 | |||
| 01/08/2025 | 10:29:23.579 | 344 | 14.43 | |
| 344 | 14.43 | |||
| 344 | 14.43 | |||
| 01/08/2025 | 10:29:14.387 | 635 | 14.43 | |
| 635 | 14.43 | |||
| 635 | 14.43 | |||
| 01/08/2025 | 10:28:24.663 | 170 | 14.495 | |
| 170 | 14.495 | |||
| 170 | 14.495 | |||
| 01/08/2025 | 10:27:59.786 | 125 | 14.51 | |
| 125 | 14.51 | |||
| 125 | 14.51 | |||
| 01/08/2025 | 10:27:57.772 | 503 | 14.43 | |
| 125 | 14.43 | |||
| 78 | 14.43 | |||
| 300 | 14.43 | |||
| 503 | 14.43 | |||
| 01/08/2025 | 10:27:57.573 | 2 959 | 14.43 | |
| 2 419 | 14.43 | |||
| 500 | 14.43 | |||
| 300 | 14.43 | |||
| 200 | 14.43 | |||
| 100 | 14.43 | |||
| 100 | 14.43 | |||
| 150 | 14.43 | |||
| 100 | 14.43 | |||
| 164 | 14.43 | |||
| 700 | 14.43 | |||
| 300 | 14.43 | |||
| 150 | 14.43 | |||
| 240 | 14.43 | |||
| 100 | 14.43 | |||
| 300 | 14.43 | |||
| 95 | 14.43 | |||
| 01/08/2025 | 10:27:57.272 | 1 600 | 14.50 | |
| 35 | 14.50 | |||
| 60 | 14.50 | |||
| 188 | 14.50 | |||
| 10 | 14.50 | |||
| 100 | 14.50 | |||
| 500 | 14.50 | |||
| 7 | 14.50 | |||
| 500 | 14.50 | |||
| 1 600 | 14.50 | |||
| 50 | 14.50 | |||
| 50 | 14.50 | |||
| 100 | 14.50 | |||
| 01/08/2025 | 10:27:43.320 | 25 | 14.505 | |
| 25 | 14.505 | |||
| 25 | 14.505 | |||
| 01/08/2025 | 10:27:43.239 | 450 | 14.505 | |
| 150 | 14.505 | |||
| 250 | 14.505 | |||
| 450 | 14.505 | |||
| 50 | 14.505 | |||
| 01/08/2025 | 10:26:54.326 | 80 | 14.525 | |
| 80 | 14.525 | |||
| 80 | 14.525 | |||
| 01/08/2025 | 10:26:09.762 | 500 | 14.525 | |
| 500 | 14.525 | |||
| 500 | 14.525 | |||
| 01/08/2025 | 10:26:06.921 | 200 | 14.58 | |
| 200 | 14.58 | |||
| 200 | 14.58 | |||
| 01/08/2025 | 10:26:01.529 | 505 | 14.59 | |
| 505 | 14.59 | |||
| 505 | 14.59 | |||
| 01/08/2025 | 10:25:57.741 | 200 | 14.59 | |
| 200 | 14.59 | |||
| 200 | 14.59 | |||
| 01/08/2025 | 10:25:49.797 | 5 | 14.59 | |
| 5 | 14.59 | |||
| 5 | 14.59 | |||
| 01/08/2025 | 10:25:15.198 | 50 | 14.625 | |
| 50 | 14.625 | |||
| 50 | 14.625 | |||
| 01/08/2025 | 10:24:09.416 | 183 | 14.655 | |
| 183 | 14.655 | |||
| 30 | 14.655 | |||
| 153 | 14.655 | |||
| 01/08/2025 | 10:23:40.274 | 500 | 14.595 | |
| 500 | 14.595 | |||
| 500 | 14.595 | |||
| 01/08/2025 | 10:23:14.528 | 512 | 14.525 | |
| 490 | 14.525 | |||
| 97 | 14.525 | |||
| 22 | 14.525 | |||
| 250 | 14.525 | |||
| 100 | 14.525 | |||
| 65 | 14.525 | |||
| 01/08/2025 | 10:23:14.408 | 500 | 14.56 | |
| 500 | 14.56 | |||
| 500 | 14.56 | |||
| 01/08/2025 | 10:23:12.721 | 700 | 14.585 | |
| 700 | 14.585 | |||
| 700 | 14.585 | |||
| 01/08/2025 | 10:23:02.792 | 500 | 14.59 | |
| 500 | 14.59 | |||
| 500 | 14.59 | |||
| 01/08/2025 | 10:23:01.982 | 1 000 | 14.60 | |
| 1 000 | 14.60 | |||
| 1 000 | 14.60 | |||
| 01/08/2025 | 10:22:30.542 | 943 | 14.615 | |
| 943 | 14.615 | |||
| 943 | 14.615 | |||
| 01/08/2025 | 10:22:27.607 | 68 | 14.655 | |
| 68 | 14.655 | |||
| 68 | 14.655 | |||
| 01/08/2025 | 10:22:06.470 | 30 | 14.635 | |
| 30 | 14.635 | |||
| 30 | 14.635 | |||
| 01/08/2025 | 10:21:39.718 | 100 | 14.625 | |
| 100 | 14.625 | |||
| 100 | 14.625 | |||
| 01/08/2025 | 10:21:27.467 | 50 | 14.655 | |
| 50 | 14.655 | |||
| 50 | 14.655 | |||
| 01/08/2025 | 10:21:00.417 | 326 | 14.615 | |
| 326 | 14.615 | |||
| 326 | 14.615 | |||
| 01/08/2025 | 10:20:39.433 | 250 | 14.615 | |
| 250 | 14.615 | |||
| 250 | 14.615 | |||
| 01/08/2025 | 10:20:20.817 | 1 000 | 14.655 | |
| 1 000 | 14.655 | |||
| 1 000 | 14.655 | |||
| 01/08/2025 | 10:20:12.946 | 500 | 14.655 | |
| 500 | 14.655 | |||
| 500 | 14.655 | |||
| 01/08/2025 | 10:20:09.853 | 131 | 14.615 | |
| 131 | 14.615 | |||
| 131 | 14.615 | |||
| 01/08/2025 | 10:17:44.326 | 500 | 14.665 | |
| 500 | 14.665 | |||
| 500 | 14.665 | |||
| 01/08/2025 | 10:17:20.328 | 285 | 14.615 | |
| 222 | 14.615 | |||
| 285 | 14.615 | |||
| 63 | 14.615 | |||
| 01/08/2025 | 10:17:14.203 | 5 000 | 14.60 | |
| 5 000 | 14.60 | |||
| 104 | 14.60 | |||
| 4 209 | 14.60 | |||
| 245 | 14.60 | |||
| 15 | 14.60 | |||
| 27 | 14.60 | |||
| 400 | 14.60 | |||
| 01/08/2025 | 10:16:46.764 | 176 | 14.68 | |
| 176 | 14.68 | |||
| 176 | 14.68 | |||
| 01/08/2025 | 10:16:46.648 | 1 570 | 14.70 | |
| 500 | 14.70 | |||
| 370 | 14.70 | |||
| 1 570 | 14.70 | |||
| 700 | 14.70 | |||
| 01/08/2025 | 10:16:36.771 | 1 000 | 14.75 | |
| 1 000 | 14.75 | |||
| 1 000 | 14.75 | |||
| 01/08/2025 | 10:16:35.921 | 150 | 14.755 | |
| 150 | 14.755 | |||
| 150 | 14.755 | |||
| 01/08/2025 | 10:16:06.960 | 150 | 14.825 | |
| 150 | 14.825 | |||
| 150 | 14.825 | |||
| 01/08/2025 | 10:13:47.952 | 20 | 14.83 | |
| 20 | 14.83 | |||
| 20 | 14.83 | |||
| 01/08/2025 | 10:13:43.481 | 500 | 14.76 | |
| 500 | 14.76 | |||
| 500 | 14.76 | |||
| 01/08/2025 | 10:13:15.089 | 40 | 14.715 | |
| 40 | 14.715 | |||
| 40 | 14.715 | |||
| 01/08/2025 | 10:13:01.952 | 71 | 14.76 | |
| 71 | 14.76 | |||
| 71 | 14.76 | |||
| 01/08/2025 | 10:12:50.193 | 700 | 14.80 | |
| 700 | 14.80 | |||
| 700 | 14.80 | |||
| 01/08/2025 | 10:12:44.852 | 100 | 14.77 | |
| 100 | 14.77 | |||
| 100 | 14.77 | |||
| 01/08/2025 | 10:12:32.818 | 200 | 14.705 | |
| 200 | 14.705 | |||
| 200 | 14.705 | |||
| 01/08/2025 | 10:12:32.476 | 150 | 14.74 | |
| 100 | 14.74 | |||
| 150 | 14.74 | |||
| 50 | 14.74 | |||
| 01/08/2025 | 10:12:32.388 | 17 | 14.75 | |
| 17 | 14.75 | |||
| 17 | 14.75 | |||
| 01/08/2025 | 10:12:25.573 | 1 000 | 14.76 | |
| 1 000 | 14.76 | |||
| 646 | 14.76 | |||
| 100 | 14.76 | |||
| 254 | 14.76 | |||
| 01/08/2025 | 10:12:06.516 | 3 000 | 14.80 | |
| 100 | 14.80 | |||
| 1 684 | 14.80 | |||
| 846 | 14.80 | |||
| 100 | 14.80 | |||
| 3 000 | 14.80 | |||
| 270 | 14.80 | |||
| 01/08/2025 | 10:11:39.447 | 1 000 | 14.82 | |
| 1 000 | 14.82 | |||
| 1 000 | 14.82 | |||
| 01/08/2025 | 10:10:59.596 | 1 400 | 14.85 | |
| 1 400 | 14.85 | |||
| 1 400 | 14.85 | |||
| 01/08/2025 | 10:10:36.990 | 1 000 | 14.855 | |
| 1 000 | 14.855 | |||
| 1 000 | 14.855 | |||
| 01/08/2025 | 10:07:35.097 | 1 749 | 14.885 | |
| 1 749 | 14.885 | |||
| 1 749 | 14.885 | |||
| 01/08/2025 | 10:07:27.847 | 100 | 14.875 | |
| 100 | 14.875 | |||
| 100 | 14.875 | |||
| 01/08/2025 | 10:05:49.916 | 280 | 14.84 | |
| 280 | 14.84 | |||
| 280 | 14.84 | |||
| 01/08/2025 | 10:05:49.847 | 400 | 14.84 | |
| 400 | 14.84 | |||
| 400 | 14.84 | |||
| 01/08/2025 | 10:05:41.179 | 720 | 14.93 | |
| 720 | 14.93 | |||
| 720 | 14.93 | |||
| 01/08/2025 | 10:05:37.705 | 20 | 14.965 | |
| 20 | 14.965 | |||
| 20 | 14.965 | |||
| 01/08/2025 | 10:05:30.860 | 250 | 14.97 | |
| 250 | 14.97 | |||
| 250 | 14.97 | |||
| 01/08/2025 | 10:03:19.593 | 6 | 14.965 | |
| 6 | 14.965 | |||
| 6 | 14.965 | |||
| 01/08/2025 | 10:02:57.985 | 100 | 15.05 | |
| 100 | 15.05 | |||
| 100 | 15.05 | |||
| 01/08/2025 | 10:02:37.856 | 200 | 14.98 | |
| 200 | 14.98 | |||
| 200 | 14.98 | |||
| 01/08/2025 | 10:02:25.831 | 2 000 | 14.99 | |
| 2 000 | 14.99 | |||
| 2 000 | 14.99 | |||
| 01/08/2025 | 10:02:01.114 | 11 | 15.065 | |
| 11 | 15.065 | |||
| 11 | 15.065 | |||
| 01/08/2025 | 10:00:50.697 | 934 | 14.99 | |
| 934 | 14.99 | |||
| 934 | 14.99 | |||
| 01/08/2025 | 10:00:03.321 | 1 637 | 14.945 | |
| 1 637 | 14.945 | |||
| 1 637 | 14.945 | |||
| 01/08/2025 | 10:00:02.973 | 342 | 14.98 | |
| 342 | 14.98 | |||
| 342 | 14.98 | |||
| 01/08/2025 | 10:00:00.900 | 1 105 | 15.00 | |
| 1 105 | 15.00 | |||
| 1 100 | 15.00 | |||
| 5 | 15.00 | |||
| 01/08/2025 | 09:58:07.839 | 200 | 15.005 | |
| 200 | 15.005 | |||
| 200 | 15.005 | |||
| 01/08/2025 | 09:56:36.703 | 10 | 15.055 | |
| 10 | 15.055 | |||
| 10 | 15.055 | |||
| 01/08/2025 | 09:55:08.352 | 600 | 15.04 | |
| 600 | 15.04 | |||
| 600 | 15.04 | |||
| 01/08/2025 | 09:55:00.767 | 85 | 14.95 | |
| 85 | 14.95 | |||
| 85 | 14.95 | |||
| 01/08/2025 | 09:54:08.489 | 50 | 14.95 | |
| 50 | 14.95 | |||
| 50 | 14.95 | |||
| 01/08/2025 | 09:53:58.078 | 150 | 14.95 | |
| 150 | 14.95 | |||
| 150 | 14.95 | |||
| 01/08/2025 | 09:53:57.971 | 500 | 14.945 | |
| 500 | 14.945 | |||
| 500 | 14.945 | |||
| 01/08/2025 | 09:52:33.538 | 100 | 14.945 | |
| 100 | 14.945 | |||
| 100 | 14.945 | |||
| 01/08/2025 | 09:52:05.492 | 200 | 14.945 | |
| 200 | 14.945 | |||
| 200 | 14.945 | |||
| 01/08/2025 | 09:50:50.264 | 600 | 14.905 | |
| 600 | 14.905 | |||
| 600 | 14.905 | |||
| 01/08/2025 | 09:50:49.796 | 600 | 14.905 | |
| 600 | 14.905 | |||
| 600 | 14.905 | |||
| 01/08/2025 | 09:50:49.332 | 600 | 14.905 | |
| 600 | 14.905 | |||
| 600 | 14.905 | |||
| 01/08/2025 | 09:50:46.751 | 225 | 14.945 | |
| 225 | 14.945 | |||
| 225 | 14.945 | |||
| 01/08/2025 | 09:50:38.339 | 130 | 14.81 | |
| 130 | 14.81 | |||
| 130 | 14.81 | |||
| 01/08/2025 | 09:50:35.115 | 280 | 14.84 | |
| 280 | 14.84 | |||
| 280 | 14.84 | |||
| 01/08/2025 | 09:50:32.719 | 750 | 14.86 | |
| 750 | 14.86 | |||
| 650 | 14.86 | |||
| 100 | 14.86 | |||
| 01/08/2025 | 09:50:29.461 | 4 834 | 14.90 | |
| 1 100 | 14.90 | |||
| 1 000 | 14.90 | |||
| 4 834 | 14.90 | |||
| 34 | 14.90 | |||
| 2 500 | 14.90 | |||
| 50 | 14.90 | |||
| 150 | 14.90 | |||
| 01/08/2025 | 09:49:59.539 | 200 | 14.92 | |
| 200 | 14.92 | |||
| 200 | 14.92 | |||
| 01/08/2025 | 09:48:52.671 | 330 | 14.925 | |
| 200 | 14.925 | |||
| 330 | 14.925 | |||
| 130 | 14.925 | |||
| 01/08/2025 | 09:48:52.570 | 500 | 14.925 | |
| 500 | 14.925 | |||
| 500 | 14.925 | |||
| 01/08/2025 | 09:46:50.462 | 2 800 | 14.94 | |
| 200 | 14.94 | |||
| 100 | 14.94 | |||
| 2 355 | 14.94 | |||
| 125 | 14.94 | |||
| 2 500 | 14.94 | |||
| 320 | 14.94 | |||
| 01/08/2025 | 09:46:44.365 | 1 278 | 14.94 | |
| 100 | 14.94 | |||
| 134 | 14.94 | |||
| 89 | 14.94 | |||
| 500 | 14.94 | |||
| 340 | 14.94 | |||
| 50 | 14.94 | |||
| 140 | 14.94 | |||
| 122 | 14.94 | |||
| 66 | 14.94 | |||
| 30 | 14.94 | |||
| 15 | 14.94 | |||
| 510 | 14.94 | |||
| 200 | 14.94 | |||
| 210 | 14.94 | |||
| 50 | 14.94 | |||
| 01/08/2025 | 09:46:38.368 | 4 254 | 15.00 | |
| 100 | 15.00 | |||
| 100 | 15.00 | |||
| 196 | 15.00 | |||
| 42 | 15.00 | |||
| 200 | 15.00 | |||
| 230 | 15.00 | |||
| 50 | 15.00 | |||
| 200 | 15.00 | |||
| 2 000 | 15.00 | |||
| 2 254 | 15.00 | |||
| 400 | 15.00 | |||
| 7 | 15.00 | |||
| 330 | 15.00 | |||
| 90 | 15.00 | |||
| 500 | 15.00 | |||
| 360 | 15.00 | |||
| 30 | 15.00 | |||
| 200 | 15.00 | |||
| 25 | 15.00 | |||
| 10 | 15.00 | |||
| 100 | 15.00 | |||
| 330 | 15.00 | |||
| 300 | 15.00 | |||
| 100 | 15.00 | |||
| 350 | 15.00 | |||
| 4 | 15.00 | |||
| 01/08/2025 | 09:46:11.556 | 500 | 15.035 | |
| 500 | 15.035 | |||
| 500 | 15.035 | |||
| 01/08/2025 | 09:46:11.035 | 500 | 15.035 | |
| 500 | 15.035 | |||
| 500 | 15.035 | |||
| 01/08/2025 | 09:45:44.678 | 500 | 15.035 | |
| 500 | 15.035 | |||
| 500 | 15.035 | |||
| 01/08/2025 | 09:44:29.785 | 50 | 15.095 | |
| 50 | 15.095 | |||
| 50 | 15.095 | |||
| 01/08/2025 | 09:44:28.002 | 500 | 15.035 | |
| 500 | 15.035 | |||
| 500 | 15.035 | |||
| 01/08/2025 | 09:44:16.882 | 80 | 15.035 | |
| 80 | 15.035 | |||
| 80 | 15.035 | |||
| 01/08/2025 | 09:44:06.004 | 500 | 15.035 | |
| 500 | 15.035 | |||
| 500 | 15.035 | |||
| 01/08/2025 | 09:43:20.703 | 200 | 15.095 | |
| 200 | 15.095 | |||
| 200 | 15.095 | |||
| 01/08/2025 | 09:41:18.702 | 4 | 15.025 | |
| 4 | 15.025 | |||
| 4 | 15.025 | |||
| 01/08/2025 | 09:40:48.818 | 10 | 15.095 | |
| 10 | 15.095 | |||
| 10 | 15.095 | |||
| 01/08/2025 | 09:40:05.115 | 10 | 15.025 | |
| 10 | 15.025 | |||
| 10 | 15.025 | |||
| 01/08/2025 | 09:37:35.586 | 69 | 15.025 | |
| 69 | 15.025 | |||
| 69 | 15.025 | |||
| 01/08/2025 | 09:36:14.068 | 165 | 15.175 | |
| 165 | 15.175 | |||
| 165 | 15.175 | |||
| 01/08/2025 | 09:36:12.988 | 50 | 15.025 | |
| 50 | 15.025 | |||
| 50 | 15.025 | |||
| 01/08/2025 | 09:33:21.100 | 301 | 15.025 | |
| 301 | 15.025 | |||
| 301 | 15.025 | |||
| 01/08/2025 | 09:32:43.473 | 50 | 15.025 | |
| 50 | 15.025 | |||
| 50 | 15.025 | |||
| 01/08/2025 | 09:31:51.516 | 400 | 15.025 | |
| 400 | 15.025 | |||
| 400 | 15.025 | |||
| 01/08/2025 | 09:31:23.808 | 398 | 15.195 | |
| 398 | 15.195 | |||
| 398 | 15.195 | |||
| 01/08/2025 | 09:31:17.771 | 56 | 15.195 | |
| 56 | 15.195 | |||
| 56 | 15.195 | |||
| 01/08/2025 | 09:30:48.546 | 30 | 15.20 | |
| 30 | 15.20 | |||
| 30 | 15.20 | |||
| 01/08/2025 | 09:29:49.723 | 130 | 15.20 | |
| 130 | 15.20 | |||
| 130 | 15.20 | |||
| 01/08/2025 | 09:27:46.166 | 50 | 15.20 | |
| 50 | 15.20 | |||
| 50 | 15.20 | |||
| 01/08/2025 | 09:26:01.016 | 30 | 15.20 | |
| 30 | 15.20 | |||
| 30 | 15.20 | |||
| 01/08/2025 | 09:21:28.637 | 100 | 15.015 | |
| 100 | 15.015 | |||
| 100 | 15.015 | |||
| 01/08/2025 | 09:20:34.283 | 187 | 15.015 | |
| 187 | 15.015 | |||
| 187 | 15.015 | |||
| 01/08/2025 | 09:20:26.348 | 175 | 15.015 | |
| 175 | 15.015 | |||
| 175 | 15.015 | |||
| 01/08/2025 | 09:19:52.501 | 100 | 15.015 | |
| 100 | 15.015 | |||
| 100 | 15.015 | |||
| 01/08/2025 | 09:18:42.805 | 25 | 15.20 | |
| 25 | 15.20 | |||
| 25 | 15.20 | |||
| 01/08/2025 | 09:18:17.804 | 253 | 15.015 | |
| 253 | 15.015 | |||
| 253 | 15.015 | |||
| 01/08/2025 | 09:18:04.579 | 200 | 15.02 | |
| 200 | 15.02 | |||
| 200 | 15.02 | |||
| 01/08/2025 | 09:18:04.524 | 500 | 15.02 | |
| 500 | 15.02 | |||
| 500 | 15.02 | |||
| 01/08/2025 | 09:16:53.498 | 61 | 15.20 | |
| 61 | 15.20 | |||
| 61 | 15.20 | |||
| 01/08/2025 | 09:15:35.148 | 111 | 15.20 | |
| 111 | 15.20 | |||
| 111 | 15.20 | |||
| 01/08/2025 | 09:09:04.083 | 190 | 15.02 | |
| 190 | 15.02 | |||
| 190 | 15.02 | |||
| 01/08/2025 | 09:08:44.951 | 100 | 15.20 | |
| 100 | 15.20 | |||
| 100 | 15.20 | |||
| 01/08/2025 | 09:06:06.194 | 100 | 15.20 | |
| 100 | 15.20 | |||
| 100 | 15.20 | |||
| 01/08/2025 | 09:05:46.944 | 2 | 15.20 | |
| 2 | 15.20 | |||
| 2 | 15.20 | |||
| 01/08/2025 | 09:04:49.959 | 28 | 15.02 | |
| 28 | 15.02 | |||
| 28 | 15.02 | |||
| 01/08/2025 | 09:04:37.592 | 150 | 15.02 | |
| 150 | 15.02 | |||
| 150 | 15.02 | |||
| 01/08/2025 | 09:02:33.699 | 200 | 15.02 | |
| 200 | 15.02 | |||
| 200 | 15.02 | |||
| 01/08/2025 | 09:00:02.318 | 200 | 15.20 | |
| 200 | 15.20 | |||
| 200 | 15.20 | |||
| 01/08/2025 | 08:59:47.677 | 409 | 15.02 | |
| 409 | 15.02 | |||
| 409 | 15.02 | |||
| 01/08/2025 | 08:59:37.946 | 60 | 15.20 | |
| 60 | 15.20 | |||
| 60 | 15.20 | |||
| 01/08/2025 | 08:56:12.952 | 10 | 15.20 | |
| 10 | 15.20 | |||
| 10 | 15.20 | |||
| 01/08/2025 | 08:56:00.505 | 70 | 15.20 | |
| 70 | 15.20 | |||
| 70 | 15.20 | |||
| 01/08/2025 | 08:55:30.093 | 279 | 15.02 | |
| 279 | 15.02 | |||
| 279 | 15.02 | |||
| 01/08/2025 | 08:53:42.015 | 100 | 15.20 | |
| 100 | 15.20 | |||
| 100 | 15.20 | |||
| 01/08/2025 | 08:49:48.915 | 150 | 15.20 | |
| 150 | 15.20 | |||
| 150 | 15.20 | |||
| 01/08/2025 | 08:48:07.496 | 85 | 15.20 | |
| 85 | 15.20 | |||
| 85 | 15.20 | |||
| 01/08/2025 | 08:47:52.036 | 700 | 15.20 | |
| 700 | 15.20 | |||
| 700 | 15.20 | |||
| 01/08/2025 | 08:47:32.999 | 4 | 15.20 | |
| 4 | 15.20 | |||
| 4 | 15.20 | |||
| 01/08/2025 | 08:45:28.489 | 40 | 15.20 | |
| 40 | 15.20 | |||
| 40 | 15.20 | |||
| 01/08/2025 | 08:44:22.258 | 500 | 15.015 | |
| 500 | 15.015 | |||
| 500 | 15.015 | |||
| 01/08/2025 | 08:43:50.758 | 37 | 15.20 | |
| 37 | 15.20 | |||
| 37 | 15.20 | |||
| 01/08/2025 | 08:42:25.561 | 200 | 15.20 | |
| 200 | 15.20 | |||
| 200 | 15.20 | |||
| 01/08/2025 | 08:41:53.826 | 6 | 15.20 | |
| 6 | 15.20 | |||
| 6 | 15.20 | |||
| 01/08/2025 | 08:41:47.242 | 300 | 15.015 | |
| 300 | 15.015 | |||
| 300 | 15.015 | |||
| 01/08/2025 | 08:36:12.374 | 244 | 15.10 | |
| 244 | 15.10 | |||
| 224 | 15.10 | |||
| 20 | 15.10 | |||
| 01/08/2025 | 08:35:34.386 | 500 | 15.105 | |
| 500 | 15.105 | |||
| 500 | 15.105 | |||
| 01/08/2025 | 08:33:47.842 | 12 | 15.20 | |
| 12 | 15.20 | |||
| 12 | 15.20 | |||
| 01/08/2025 | 08:33:27.503 | 1 | 15.20 | |
| 1 | 15.20 | |||
| 1 | 15.20 | |||
| 01/08/2025 | 08:31:54.060 | 303 | 15.105 | |
| 303 | 15.105 | |||
| 303 | 15.105 | |||
| 01/08/2025 | 08:30:06.218 | 10 | 15.20 | |
| 10 | 15.20 | |||
| 10 | 15.20 | |||
| 01/08/2025 | 08:29:03.520 | 200 | 15.20 | |
| 200 | 15.20 | |||
| 200 | 15.20 | |||
| 01/08/2025 | 08:28:42.004 | 300 | 15.20 | |
| 300 | 15.20 | |||
| 300 | 15.20 | |||
| 01/08/2025 | 08:28:19.847 | 700 | 15.20 | |
| 700 | 15.20 | |||
| 700 | 15.20 | |||
| 01/08/2025 | 08:27:51.074 | 50 | 15.20 | |
| 50 | 15.20 | |||
| 50 | 15.20 | |||
| 01/08/2025 | 08:27:44.148 | 350 | 15.20 | |
| 350 | 15.20 | |||
| 350 | 15.20 | |||
| 01/08/2025 | 08:25:26.026 | 100 | 15.20 | |
| 100 | 15.20 | |||
| 100 | 15.20 | |||
| 01/08/2025 | 08:24:34.749 | 20 | 15.20 | |
| 20 | 15.20 | |||
| 20 | 15.20 | |||
| 01/08/2025 | 08:17:33.062 | 240 | 15.105 | |
| 240 | 15.105 | |||
| 240 | 15.105 | |||
| 01/08/2025 | 08:15:29.816 | 100 | 15.105 | |
| 100 | 15.105 | |||
| 100 | 15.105 | |||
| 01/08/2025 | 08:13:38.617 | 100 | 15.105 | |
| 100 | 15.105 | |||
| 100 | 15.105 | |||
| 01/08/2025 | 08:10:55.857 | 130 | 15.105 | |
| 130 | 15.105 | |||
| 130 | 15.105 | |||
| 01/08/2025 | 08:09:27.332 | 40 | 15.125 | |
| 40 | 15.125 | |||
| 40 | 15.125 | |||
| 01/08/2025 | 08:08:57.924 | 14 | 15.13 | |
| 14 | 15.13 | |||
| 14 | 15.13 | |||
| 01/08/2025 | 08:05:24.393 | 110 | 15.20 | |
| 110 | 15.20 | |||
| 110 | 15.20 | |||
| 01/08/2025 | 08:05:00.461 | 150 | 15.13 | |
| 150 | 15.13 | |||
| 150 | 15.13 | |||
| 01/08/2025 | 08:04:24.080 | 12 | 15.20 | |
| 12 | 15.20 | |||
| 12 | 15.20 | |||
| 01/08/2025 | 08:04:14.548 | 100 | 15.20 | |
| 100 | 15.20 | |||
| 100 | 15.20 | |||
| 01/08/2025 | 08:04:08.886 | 80 | 15.20 | |
| 80 | 15.20 | |||
| 80 | 15.20 | |||
| 01/08/2025 | 08:03:52.974 | 300 | 15.205 | |
| 285 | 15.205 | |||
| 15 | 15.205 | |||
| 300 | 15.205 | |||
| 01/08/2025 | 08:01:36.342 | 125 | 15.295 | |
| 125 | 15.295 | |||
| 125 | 15.295 | |||
| 01/08/2025 | 07:57:44.874 | 326 | 15.295 | |
| 326 | 15.295 | |||
| 326 | 15.295 | |||
| 01/08/2025 | 07:56:26.758 | 2 000 | 15.30 | |
| 2 000 | 15.30 | |||
| 2 000 | 15.30 | |||
| 01/08/2025 | 07:56:06.503 | 100 | 15.295 | |
| 100 | 15.295 | |||
| 100 | 15.295 | |||
| 01/08/2025 | 07:54:21.449 | 22 | 15.295 | |
| 22 | 15.295 | |||
| 22 | 15.295 | |||
| 01/08/2025 | 07:46:50.926 | 16 | 15.295 | |
| 16 | 15.295 | |||
| 16 | 15.295 | |||
| 01/08/2025 | 07:42:27.116 | 200 | 15.13 | |
| 200 | 15.13 | |||
| 200 | 15.13 | |||
| 01/08/2025 | 07:41:33.306 | 500 | 15.295 | |
| 500 | 15.295 | |||
| 500 | 15.295 | |||
| 01/08/2025 | 07:39:38.938 | 600 | 15.295 | |
| 600 | 15.295 | |||
| 600 | 15.295 | |||
| 01/08/2025 | 07:33:32.687 | 1 | 15.295 | |
| 1 | 15.295 | |||
| 1 | 15.295 | |||
| 01/08/2025 | 07:33:06.078 | 4 216 | 15.33 | |
| 4 216 | 15.33 | |||
| 4 216 | 15.33 | |||
| 01/08/2025 | 07:33:03.704 | 2 922 | 15.35 | |
| 206 | 15.35 | |||
| 2 922 | 15.35 | |||
| 2 716 | 15.35 | |||
| 01/08/2025 | 07:32:58.881 | 1 294 | 15.33 | |
| 1 284 | 15.33 | |||
| 10 | 15.33 | |||
| 1 294 | 15.33 | |||
| 01/08/2025 | 07:32:17.760 | 1 284 | 15.325 | |
| 1 284 | 15.325 | |||
| 1 284 | 15.325 | |||
| 01/08/2025 | 07:31:33.205 | 75 | 15.30 | |
| 75 | 15.30 | |||
| 75 | 15.30 | |||
| 01/08/2025 | 07:30:07.216 | 30 | 15.135 | |
| 30 | 15.135 | |||
| 30 | 15.135 | |||
| 01/08/2025 | 07:30:07.205 | 23 | 15.33 | |
| 20 | 15.33 | |||
| 23 | 15.33 | |||
| 3 | 15.33 | |||
| 01/08/2025 | 07:30:07.141 | 341 | 15.30 | |
| 30 | 15.30 | |||
| 300 | 15.30 | |||
| 11 | 15.30 | |||
| 30 | 15.30 | |||
| 131 | 15.30 | |||
| 10 | 15.30 | |||
| 170 | 15.30 |
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
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)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 189.28 / Ask: 189.48
Turnover: 78 098 TEUR -
Nvidia Corp.
Bid: 150.80 / Ask: 150.88
Turnover: 66 361 TEUR -
Novo-Nordisk AS
Bid: 41.58 / Ask: 41.60
Turnover: 48 639 TEUR -
Rheinmetall AG
Bid: 1 706.50
Ask: 1 707.50
Turnover: 47 151 TEUR -
Allianz SE
Bid: 336.50 / Ask: 336.60
Turnover: 29 570 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 16:25:53
Last Update:
01/08/2025 @ 16:25:53