D-Wave Quantum Inc.
- Information
- Last
- Buy
- Sell
1803
1256
23.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/05/2026 | 16:09:43.506 | 120 | 23.45 | |
| 120 | 23.45 | |||
| 120 | 23.45 | |||
| 26/05/2026 | 16:09:41.868 | 135 | 23.39 | |
| 135 | 23.39 | |||
| 135 | 23.39 | |||
| 26/05/2026 | 16:09:08.926 | 135 | 23.36 | |
| 135 | 23.36 | |||
| 135 | 23.36 | |||
| 26/05/2026 | 16:09:00.377 | 100 | 23.40 | |
| 100 | 23.40 | |||
| 100 | 23.40 | |||
| 26/05/2026 | 16:08:46.753 | 43 | 23.34 | |
| 43 | 23.34 | |||
| 43 | 23.34 | |||
| 26/05/2026 | 16:08:34.923 | 200 | 23.36 | |
| 200 | 23.36 | |||
| 200 | 23.36 | |||
| 26/05/2026 | 16:08:28.160 | 857 | 23.37 | |
| 857 | 23.37 | |||
| 857 | 23.37 | |||
| 26/05/2026 | 16:08:19.526 | 154 | 23.35 | |
| 154 | 23.35 | |||
| 154 | 23.35 | |||
| 26/05/2026 | 16:07:32.630 | 70 | 23.32 | |
| 70 | 23.32 | |||
| 70 | 23.32 | |||
| 26/05/2026 | 16:07:27.760 | 300 | 23.31 | |
| 300 | 23.31 | |||
| 300 | 23.31 | |||
| 26/05/2026 | 16:06:58.626 | 200 | 23.36 | |
| 200 | 23.36 | |||
| 200 | 23.36 | |||
| 26/05/2026 | 16:06:49.292 | 200 | 23.31 | |
| 200 | 23.31 | |||
| 200 | 23.31 | |||
| 26/05/2026 | 16:06:32.759 | 500 | 23.29 | |
| 500 | 23.29 | |||
| 500 | 23.29 | |||
| 26/05/2026 | 16:06:30.111 | 3 000 | 23.27 | |
| 3 000 | 23.27 | |||
| 3 000 | 23.27 | |||
| 26/05/2026 | 16:06:18.708 | 4 | 23.28 | |
| 4 | 23.28 | |||
| 4 | 23.28 | |||
| 26/05/2026 | 16:06:17.474 | 200 | 23.29 | |
| 200 | 23.29 | |||
| 200 | 23.29 | |||
| 26/05/2026 | 16:06:11.643 | 50 | 23.25 | |
| 50 | 23.25 | |||
| 50 | 23.25 | |||
| 26/05/2026 | 16:05:48.816 | 22 | 23.33 | |
| 22 | 23.33 | |||
| 22 | 23.33 | |||
| 26/05/2026 | 16:05:44.219 | 150 | 23.31 | |
| 150 | 23.31 | |||
| 150 | 23.31 | |||
| 26/05/2026 | 16:05:43.887 | 50 | 23.31 | |
| 50 | 23.31 | |||
| 50 | 23.31 | |||
| 26/05/2026 | 16:05:35.388 | 64 | 23.32 | |
| 64 | 23.32 | |||
| 64 | 23.32 | |||
| 26/05/2026 | 16:05:35.031 | 110 | 23.32 | |
| 110 | 23.32 | |||
| 110 | 23.32 | |||
| 26/05/2026 | 16:05:24.650 | 47 | 23.33 | |
| 47 | 23.33 | |||
| 47 | 23.33 | |||
| 26/05/2026 | 16:05:23.865 | 60 | 23.28 | |
| 60 | 23.28 | |||
| 60 | 23.28 | |||
| 26/05/2026 | 16:05:17.243 | 85 | 23.35 | |
| 85 | 23.35 | |||
| 85 | 23.35 | |||
| 26/05/2026 | 16:05:13.636 | 200 | 23.38 | |
| 200 | 23.38 | |||
| 200 | 23.38 | |||
| 26/05/2026 | 16:05:13.149 | 75 | 23.39 | |
| 75 | 23.39 | |||
| 75 | 23.39 | |||
| 26/05/2026 | 16:04:54.481 | 108 | 23.37 | |
| 108 | 23.37 | |||
| 108 | 23.37 | |||
| 26/05/2026 | 16:04:52.388 | 220 | 23.39 | |
| 220 | 23.39 | |||
| 220 | 23.39 | |||
| 26/05/2026 | 16:04:52.292 | 90 | 23.39 | |
| 90 | 23.39 | |||
| 90 | 23.39 | |||
| 26/05/2026 | 16:04:30.089 | 179 | 23.35 | |
| 179 | 23.35 | |||
| 179 | 23.35 | |||
| 26/05/2026 | 16:04:20.377 | 10 | 23.35 | |
| 10 | 23.35 | |||
| 10 | 23.35 | |||
| 26/05/2026 | 16:04:20.199 | 500 | 23.35 | |
| 500 | 23.35 | |||
| 500 | 23.35 | |||
| 26/05/2026 | 16:04:20.148 | 150 | 23.36 | |
| 150 | 23.36 | |||
| 150 | 23.36 | |||
| 26/05/2026 | 16:04:18.373 | 3 | 23.36 | |
| 3 | 23.36 | |||
| 3 | 23.36 | |||
| 26/05/2026 | 16:04:12.236 | 1 330 | 23.32 | |
| 1 330 | 23.32 | |||
| 1 330 | 23.32 | |||
| 26/05/2026 | 16:04:10.962 | 300 | 23.36 | |
| 300 | 23.36 | |||
| 300 | 23.36 | |||
| 26/05/2026 | 16:04:00.418 | 50 | 23.34 | |
| 50 | 23.34 | |||
| 50 | 23.34 | |||
| 26/05/2026 | 16:04:00.222 | 85 | 23.30 | |
| 85 | 23.30 | |||
| 85 | 23.30 | |||
| 26/05/2026 | 16:03:44.274 | 450 | 23.29 | |
| 450 | 23.29 | |||
| 450 | 23.29 | |||
| 26/05/2026 | 16:03:32.393 | 5 | 23.33 | |
| 5 | 23.33 | |||
| 5 | 23.33 | |||
| 26/05/2026 | 16:03:22.690 | 30 | 23.30 | |
| 30 | 23.30 | |||
| 30 | 23.30 | |||
| 26/05/2026 | 16:03:15.225 | 104 | 23.29 | |
| 104 | 23.29 | |||
| 104 | 23.29 | |||
| 26/05/2026 | 16:03:08.912 | 50 | 23.33 | |
| 50 | 23.33 | |||
| 50 | 23.33 | |||
| 26/05/2026 | 16:03:06.905 | 45 | 23.36 | |
| 45 | 23.36 | |||
| 45 | 23.36 | |||
| 26/05/2026 | 16:02:52.450 | 5 | 23.27 | |
| 5 | 23.27 | |||
| 5 | 23.27 | |||
| 26/05/2026 | 16:02:41.744 | 200 | 23.24 | |
| 200 | 23.24 | |||
| 200 | 23.24 | |||
| 26/05/2026 | 16:02:35.866 | 150 | 23.30 | |
| 150 | 23.30 | |||
| 150 | 23.30 | |||
| 26/05/2026 | 16:02:26.349 | 200 | 23.28 | |
| 200 | 23.28 | |||
| 200 | 23.28 | |||
| 26/05/2026 | 16:02:21.721 | 100 | 23.22 | |
| 100 | 23.22 | |||
| 100 | 23.22 | |||
| 26/05/2026 | 16:02:19.103 | 650 | 23.30 | |
| 650 | 23.30 | |||
| 650 | 23.30 | |||
| 26/05/2026 | 16:01:55.920 | 50 | 23.22 | |
| 50 | 23.22 | |||
| 50 | 23.22 | |||
| 26/05/2026 | 16:01:44.339 | 2 000 | 23.20 | |
| 2 000 | 23.20 | |||
| 2 000 | 23.20 | |||
| 26/05/2026 | 16:01:44.283 | 68 | 23.22 | |
| 68 | 23.22 | |||
| 68 | 23.22 | |||
| 26/05/2026 | 16:01:41.049 | 200 | 23.24 | |
| 200 | 23.24 | |||
| 200 | 23.24 | |||
| 26/05/2026 | 16:01:35.165 | 50 | 23.21 | |
| 50 | 23.21 | |||
| 50 | 23.21 | |||
| 26/05/2026 | 16:01:11.176 | 220 | 23.30 | |
| 200 | 23.30 | |||
| 220 | 23.30 | |||
| 20 | 23.30 | |||
| 26/05/2026 | 16:01:00.079 | 50 | 23.32 | |
| 50 | 23.32 | |||
| 50 | 23.32 | |||
| 26/05/2026 | 16:00:38.628 | 400 | 23.25 | |
| 400 | 23.25 | |||
| 400 | 23.25 | |||
| 26/05/2026 | 16:00:37.014 | 10 | 23.30 | |
| 10 | 23.30 | |||
| 10 | 23.30 | |||
| 26/05/2026 | 16:00:36.954 | 100 | 23.30 | |
| 100 | 23.30 | |||
| 100 | 23.30 | |||
| 26/05/2026 | 16:00:26.728 | 221 | 23.25 | |
| 221 | 23.25 | |||
| 221 | 23.25 | |||
| 26/05/2026 | 16:00:08.003 | 1 | 23.23 | |
| 1 | 23.23 | |||
| 1 | 23.23 | |||
| 26/05/2026 | 16:00:04.574 | 1 | 23.24 | |
| 1 | 23.24 | |||
| 1 | 23.24 | |||
| 26/05/2026 | 15:59:54.228 | 83 | 22.96 | |
| 83 | 22.96 | |||
| 83 | 22.96 | |||
| 26/05/2026 | 15:59:36.574 | 60 | 22.84 | |
| 60 | 22.84 | |||
| 60 | 22.84 | |||
| 26/05/2026 | 15:59:30.363 | 200 | 22.94 | |
| 200 | 22.94 | |||
| 200 | 22.94 | |||
| 26/05/2026 | 15:59:23.033 | 878 | 22.86 | |
| 878 | 22.86 | |||
| 878 | 22.86 | |||
| 26/05/2026 | 15:59:09.489 | 100 | 22.85 | |
| 100 | 22.85 | |||
| 100 | 22.85 | |||
| 26/05/2026 | 15:58:51.554 | 115 | 22.88 | |
| 115 | 22.88 | |||
| 115 | 22.88 | |||
| 26/05/2026 | 15:58:50.902 | 500 | 22.81 | |
| 500 | 22.81 | |||
| 500 | 22.81 | |||
| 26/05/2026 | 15:58:40.930 | 1 150 | 22.84 | |
| 1 150 | 22.84 | |||
| 1 150 | 22.84 | |||
| 26/05/2026 | 15:58:37.855 | 2 400 | 22.80 | |
| 200 | 22.80 | |||
| 2 400 | 22.80 | |||
| 1 000 | 22.80 | |||
| 1 000 | 22.80 | |||
| 200 | 22.80 | |||
| 26/05/2026 | 15:58:31.295 | 1 000 | 22.84 | |
| 1 000 | 22.84 | |||
| 1 000 | 22.84 | |||
| 26/05/2026 | 15:58:28.206 | 30 | 22.84 | |
| 30 | 22.84 | |||
| 30 | 22.84 | |||
| 26/05/2026 | 15:58:26.371 | 680 | 22.77 | |
| 500 | 22.77 | |||
| 25 | 22.77 | |||
| 680 | 22.77 | |||
| 155 | 22.77 | |||
| 26/05/2026 | 15:58:26.341 | 150 | 22.80 | |
| 150 | 22.80 | |||
| 150 | 22.80 | |||
| 26/05/2026 | 15:58:26.214 | 400 | 22.88 | |
| 400 | 22.88 | |||
| 400 | 22.88 | |||
| 26/05/2026 | 15:58:15.417 | 420 | 22.90 | |
| 220 | 22.90 | |||
| 200 | 22.90 | |||
| 420 | 22.90 | |||
| 26/05/2026 | 15:58:09.646 | 78 | 22.91 | |
| 78 | 22.91 | |||
| 78 | 22.91 | |||
| 26/05/2026 | 15:58:02.537 | 100 | 22.95 | |
| 100 | 22.95 | |||
| 100 | 22.95 | |||
| 26/05/2026 | 15:58:00.068 | 50 | 22.98 | |
| 50 | 22.98 | |||
| 50 | 22.98 | |||
| 26/05/2026 | 15:57:43.412 | 100 | 22.92 | |
| 100 | 22.92 | |||
| 100 | 22.92 | |||
| 26/05/2026 | 15:57:42.658 | 500 | 22.95 | |
| 500 | 22.95 | |||
| 500 | 22.95 | |||
| 26/05/2026 | 15:57:38.154 | 70 | 22.92 | |
| 70 | 22.92 | |||
| 70 | 22.92 | |||
| 26/05/2026 | 15:57:34.144 | 130 | 22.89 | |
| 130 | 22.89 | |||
| 130 | 22.89 | |||
| 26/05/2026 | 15:57:34.030 | 100 | 22.88 | |
| 100 | 22.88 | |||
| 100 | 22.88 | |||
| 26/05/2026 | 15:57:33.897 | 300 | 22.89 | |
| 300 | 22.89 | |||
| 300 | 22.89 | |||
| 26/05/2026 | 15:57:30.365 | 515 | 22.90 | |
| 300 | 22.90 | |||
| 200 | 22.90 | |||
| 515 | 22.90 | |||
| 15 | 22.90 | |||
| 26/05/2026 | 15:57:26.487 | 29 | 22.95 | |
| 29 | 22.95 | |||
| 29 | 22.95 | |||
| 26/05/2026 | 15:57:24.262 | 50 | 23.02 | |
| 50 | 23.02 | |||
| 50 | 23.02 | |||
| 26/05/2026 | 15:57:24.007 | 500 | 22.99 | |
| 500 | 22.99 | |||
| 500 | 22.99 | |||
| 26/05/2026 | 15:57:23.866 | 500 | 22.96 | |
| 500 | 22.96 | |||
| 500 | 22.96 | |||
| 26/05/2026 | 15:57:22.336 | 250 | 23.00 | |
| 250 | 23.00 | |||
| 250 | 23.00 | |||
| 26/05/2026 | 15:57:22.265 | 200 | 22.96 | |
| 200 | 22.96 | |||
| 200 | 22.96 | |||
| 26/05/2026 | 15:57:12.382 | 10 | 23.13 | |
| 10 | 23.13 | |||
| 10 | 23.13 | |||
| 26/05/2026 | 15:57:08.905 | 30 | 23.03 | |
| 30 | 23.03 | |||
| 30 | 23.03 | |||
| 26/05/2026 | 15:57:06.821 | 200 | 23.04 | |
| 200 | 23.04 | |||
| 200 | 23.04 | |||
| 26/05/2026 | 15:56:45.110 | 10 | 23.11 | |
| 10 | 23.11 | |||
| 10 | 23.11 | |||
| 26/05/2026 | 15:56:23.434 | 50 | 23.01 | |
| 50 | 23.01 | |||
| 50 | 23.01 | |||
| 26/05/2026 | 15:56:16.810 | 40 | 23.07 | |
| 40 | 23.07 | |||
| 40 | 23.07 | |||
| 26/05/2026 | 15:56:15.857 | 40 | 23.08 | |
| 40 | 23.08 | |||
| 40 | 23.08 | |||
| 26/05/2026 | 15:56:13.947 | 250 | 23.10 | |
| 250 | 23.10 | |||
| 250 | 23.10 | |||
| 26/05/2026 | 15:56:06.104 | 129 | 23.15 | |
| 129 | 23.15 | |||
| 69 | 23.15 | |||
| 60 | 23.15 | |||
| 26/05/2026 | 15:56:00.320 | 5 | 23.09 | |
| 5 | 23.09 | |||
| 5 | 23.09 | |||
| 26/05/2026 | 15:55:54.701 | 1 | 23.01 | |
| 1 | 23.01 | |||
| 1 | 23.01 | |||
| 26/05/2026 | 15:55:54.311 | 44 | 22.95 | |
| 44 | 22.95 | |||
| 44 | 22.95 | |||
| 26/05/2026 | 15:55:54.222 | 20 | 23.02 | |
| 20 | 23.02 | |||
| 20 | 23.02 | |||
| 26/05/2026 | 15:55:54.165 | 560 | 23.10 | |
| 60 | 23.10 | |||
| 500 | 23.10 | |||
| 120 | 23.10 | |||
| 440 | 23.10 | |||
| 26/05/2026 | 15:55:18.634 | 500 | 23.11 | |
| 500 | 23.11 | |||
| 500 | 23.11 | |||
| 26/05/2026 | 15:54:49.367 | 70 | 23.24 | |
| 70 | 23.24 | |||
| 70 | 23.24 | |||
| 26/05/2026 | 15:54:49.103 | 22 | 23.30 | |
| 22 | 23.30 | |||
| 22 | 23.30 | |||
| 26/05/2026 | 15:54:40.464 | 1 000 | 23.15 | |
| 1 000 | 23.15 | |||
| 1 000 | 23.15 | |||
| 26/05/2026 | 15:54:27.546 | 40 | 23.17 | |
| 40 | 23.17 | |||
| 40 | 23.17 | |||
| 26/05/2026 | 15:54:20.381 | 22 | 23.11 | |
| 22 | 23.11 | |||
| 22 | 23.11 | |||
| 26/05/2026 | 15:54:02.073 | 245 | 23.19 | |
| 245 | 23.19 | |||
| 245 | 23.19 | |||
| 26/05/2026 | 15:53:59.353 | 100 | 23.20 | |
| 100 | 23.20 | |||
| 100 | 23.20 | |||
| 26/05/2026 | 15:53:23.058 | 500 | 23.30 | |
| 500 | 23.30 | |||
| 500 | 23.30 | |||
| 26/05/2026 | 15:53:21.955 | 127 | 23.31 | |
| 127 | 23.31 | |||
| 127 | 23.31 | |||
| 26/05/2026 | 15:53:14.670 | 50 | 23.31 | |
| 50 | 23.31 | |||
| 50 | 23.31 | |||
| 26/05/2026 | 15:52:59.828 | 300 | 23.28 | |
| 300 | 23.28 | |||
| 300 | 23.28 | |||
| 26/05/2026 | 15:52:57.391 | 31 | 23.36 | |
| 31 | 23.36 | |||
| 31 | 23.36 | |||
| 26/05/2026 | 15:52:36.233 | 400 | 23.44 | |
| 400 | 23.44 | |||
| 400 | 23.44 | |||
| 26/05/2026 | 15:52:35.752 | 1 000 | 23.43 | |
| 1 000 | 23.43 | |||
| 1 000 | 23.43 | |||
| 26/05/2026 | 15:52:27.552 | 50 | 23.40 | |
| 50 | 23.40 | |||
| 50 | 23.40 | |||
| 26/05/2026 | 15:52:22.517 | 7 | 23.41 | |
| 7 | 23.41 | |||
| 7 | 23.41 | |||
| 26/05/2026 | 15:52:19.200 | 1 050 | 23.44 | |
| 1 050 | 23.44 | |||
| 1 050 | 23.44 | |||
| 26/05/2026 | 15:52:14.693 | 76 | 23.44 | |
| 76 | 23.44 | |||
| 76 | 23.44 | |||
| 26/05/2026 | 15:52:11.500 | 49 | 23.45 | |
| 49 | 23.45 | |||
| 49 | 23.45 | |||
| 26/05/2026 | 15:51:56.146 | 20 | 23.50 | |
| 20 | 23.50 | |||
| 20 | 23.50 | |||
| 26/05/2026 | 15:51:40.492 | 100 | 23.41 | |
| 100 | 23.41 | |||
| 100 | 23.41 | |||
| 26/05/2026 | 15:51:33.023 | 50 | 23.40 | |
| 50 | 23.40 | |||
| 50 | 23.40 | |||
| 26/05/2026 | 15:51:25.997 | 80 | 23.40 | |
| 80 | 23.40 | |||
| 80 | 23.40 | |||
| 26/05/2026 | 15:51:21.888 | 100 | 23.30 | |
| 100 | 23.30 | |||
| 100 | 23.30 | |||
| 26/05/2026 | 15:51:21.393 | 10 | 23.31 | |
| 10 | 23.31 | |||
| 10 | 23.31 | |||
| 26/05/2026 | 15:51:08.671 | 100 | 23.24 | |
| 100 | 23.24 | |||
| 100 | 23.24 | |||
| 26/05/2026 | 15:51:05.645 | 40 | 23.21 | |
| 40 | 23.21 | |||
| 40 | 23.21 | |||
| 26/05/2026 | 15:51:03.756 | 900 | 23.19 | |
| 900 | 23.19 | |||
| 900 | 23.19 | |||
| 26/05/2026 | 15:50:58.758 | 30 | 23.21 | |
| 30 | 23.21 | |||
| 30 | 23.21 | |||
| 26/05/2026 | 15:50:46.828 | 100 | 23.19 | |
| 100 | 23.19 | |||
| 100 | 23.19 | |||
| 26/05/2026 | 15:50:46.242 | 1 | 23.29 | |
| 1 | 23.29 | |||
| 1 | 23.29 | |||
| 26/05/2026 | 15:50:41.941 | 200 | 23.33 | |
| 200 | 23.33 | |||
| 200 | 23.33 | |||
| 26/05/2026 | 15:50:32.744 | 11 | 23.37 | |
| 11 | 23.37 | |||
| 11 | 23.37 | |||
| 26/05/2026 | 15:50:32.679 | 428 | 23.38 | |
| 428 | 23.38 | |||
| 428 | 23.38 | |||
| 26/05/2026 | 15:50:11.671 | 500 | 23.35 | |
| 500 | 23.35 | |||
| 150 | 23.35 | |||
| 150 | 23.35 | |||
| 200 | 23.35 | |||
| 26/05/2026 | 15:50:04.742 | 61 | 23.23 | |
| 61 | 23.23 | |||
| 61 | 23.23 | |||
| 26/05/2026 | 15:49:59.426 | 128 | 23.25 | |
| 128 | 23.25 | |||
| 128 | 23.25 | |||
| 26/05/2026 | 15:49:53.061 | 500 | 23.27 | |
| 500 | 23.27 | |||
| 500 | 23.27 | |||
| 26/05/2026 | 15:49:53.001 | 150 | 23.27 | |
| 150 | 23.27 | |||
| 150 | 23.27 | |||
| 26/05/2026 | 15:49:45.781 | 22 | 23.23 | |
| 22 | 23.23 | |||
| 22 | 23.23 | |||
| 26/05/2026 | 15:49:20.705 | 500 | 23.00 | |
| 500 | 23.00 | |||
| 500 | 23.00 | |||
| 26/05/2026 | 15:49:19.269 | 300 | 22.99 | |
| 300 | 22.99 | |||
| 300 | 22.99 | |||
| 26/05/2026 | 15:49:13.687 | 730 | 23.00 | |
| 730 | 23.00 | |||
| 730 | 23.00 | |||
| 26/05/2026 | 15:49:11.307 | 500 | 23.00 | |
| 500 | 23.00 | |||
| 500 | 23.00 | |||
| 26/05/2026 | 15:49:06.191 | 3 | 22.97 | |
| 3 | 22.97 | |||
| 3 | 22.97 | |||
| 26/05/2026 | 15:49:04.678 | 360 | 23.00 | |
| 360 | 23.00 | |||
| 360 | 23.00 | |||
| 26/05/2026 | 15:49:04.626 | 122 | 23.05 | |
| 122 | 23.05 | |||
| 122 | 23.05 | |||
| 26/05/2026 | 15:48:58.636 | 1 | 23.08 | |
| 1 | 23.08 | |||
| 1 | 23.08 | |||
| 26/05/2026 | 15:48:58.561 | 13 | 23.08 | |
| 13 | 23.08 | |||
| 13 | 23.08 | |||
| 26/05/2026 | 15:48:53.587 | 85 | 23.06 | |
| 85 | 23.06 | |||
| 85 | 23.06 | |||
| 26/05/2026 | 15:48:52.601 | 37 | 23.03 | |
| 37 | 23.03 | |||
| 37 | 23.03 | |||
| 26/05/2026 | 15:48:51.785 | 1 050 | 23.08 | |
| 1 050 | 23.08 | |||
| 1 050 | 23.08 | |||
| 26/05/2026 | 15:48:48.501 | 185 | 23.09 | |
| 185 | 23.09 | |||
| 185 | 23.09 | |||
| 26/05/2026 | 15:48:46.541 | 1 | 23.08 | |
| 1 | 23.08 | |||
| 1 | 23.08 | |||
| 26/05/2026 | 15:48:43.686 | 10 | 23.08 | |
| 10 | 23.08 | |||
| 10 | 23.08 | |||
| 26/05/2026 | 15:48:36.669 | 100 | 23.00 | |
| 100 | 23.00 | |||
| 100 | 23.00 | |||
| 26/05/2026 | 15:48:34.387 | 500 | 22.96 | |
| 500 | 22.96 | |||
| 500 | 22.96 | |||
| 26/05/2026 | 15:48:33.414 | 220 | 23.00 | |
| 220 | 23.00 | |||
| 220 | 23.00 | |||
| 26/05/2026 | 15:48:32.708 | 10 | 22.96 | |
| 10 | 22.96 | |||
| 10 | 22.96 | |||
| 26/05/2026 | 15:48:30.541 | 43 | 22.98 | |
| 43 | 22.98 | |||
| 43 | 22.98 | |||
| 26/05/2026 | 15:48:16.810 | 5 | 23.05 | |
| 5 | 23.05 | |||
| 5 | 23.05 | |||
| 26/05/2026 | 15:48:16.541 | 240 | 23.00 | |
| 200 | 23.00 | |||
| 40 | 23.00 | |||
| 240 | 23.00 | |||
| 26/05/2026 | 15:48:11.526 | 100 | 22.99 | |
| 100 | 22.99 | |||
| 100 | 22.99 | |||
| 26/05/2026 | 15:48:07.254 | 250 | 22.97 | |
| 250 | 22.97 | |||
| 250 | 22.97 | |||
| 26/05/2026 | 15:48:07.078 | 500 | 22.92 | |
| 500 | 22.92 | |||
| 500 | 22.92 | |||
| 26/05/2026 | 15:48:05.432 | 500 | 22.96 | |
| 500 | 22.96 | |||
| 500 | 22.96 | |||
| 26/05/2026 | 15:48:02.761 | 1 000 | 22.96 | |
| 1 000 | 22.96 | |||
| 1 000 | 22.96 | |||
| 26/05/2026 | 15:47:50.970 | 400 | 22.95 | |
| 400 | 22.95 | |||
| 400 | 22.95 | |||
| 26/05/2026 | 15:47:50.820 | 1 925 | 22.95 | |
| 1 925 | 22.95 | |||
| 1 925 | 22.95 | |||
| 26/05/2026 | 15:47:46.619 | 2 194 | 22.95 | |
| 300 | 22.95 | |||
| 100 | 22.95 | |||
| 50 | 22.95 | |||
| 180 | 22.95 | |||
| 30 | 22.95 | |||
| 161 | 22.95 | |||
| 367 | 22.95 | |||
| 150 | 22.95 | |||
| 2 194 | 22.95 | |||
| 120 | 22.95 | |||
| 250 | 22.95 | |||
| 30 | 22.95 | |||
| 111 | 22.95 | |||
| 345 | 22.95 | |||
| 26/05/2026 | 15:47:46.397 | 1 036 | 22.95 | |
| 15 | 22.95 | |||
| 55 | 22.95 | |||
| 14 | 22.95 | |||
| 47 | 22.95 | |||
| 420 | 22.95 | |||
| 515 | 22.95 | |||
| 500 | 22.95 | |||
| 1 | 22.95 | |||
| 500 | 22.95 | |||
| 5 | 22.95 | |||
| 26/05/2026 | 15:47:18.002 | 5 805 | 22.95 | |
| 150 | 22.95 | |||
| 145 | 22.95 | |||
| 100 | 22.95 | |||
| 50 | 22.95 | |||
| 200 | 22.95 | |||
| 100 | 22.95 | |||
| 120 | 22.95 | |||
| 48 | 22.95 | |||
| 195 | 22.95 | |||
| 100 | 22.95 | |||
| 50 | 22.95 | |||
| 220 | 22.95 | |||
| 90 | 22.95 | |||
| 250 | 22.95 | |||
| 20 | 22.95 | |||
| 180 | 22.95 | |||
| 150 | 22.95 | |||
| 70 | 22.95 | |||
| 10 | 22.95 | |||
| 4 000 | 22.95 | |||
| 50 | 22.95 | |||
| 5 000 | 22.95 | |||
| 312 | 22.95 | |||
| 26/05/2026 | 15:47:17.793 | 169 | 22.96 | |
| 70 | 22.96 | |||
| 50 | 22.96 | |||
| 15 | 22.96 | |||
| 34 | 22.96 | |||
| 169 | 22.96 | |||
| 26/05/2026 | 15:47:09.612 | 43 | 23.05 | |
| 43 | 23.05 | |||
| 43 | 23.05 | |||
| 26/05/2026 | 15:47:06.284 | 25 | 23.07 | |
| 25 | 23.07 | |||
| 25 | 23.07 | |||
| 26/05/2026 | 15:47:03.487 | 250 | 23.02 | |
| 250 | 23.02 | |||
| 250 | 23.02 | |||
| 26/05/2026 | 15:47:02.256 | 191 | 23.01 | |
| 191 | 23.01 | |||
| 191 | 23.01 | |||
| 26/05/2026 | 15:47:02.189 | 800 | 23.01 | |
| 70 | 23.01 | |||
| 800 | 23.01 | |||
| 730 | 23.01 | |||
| 26/05/2026 | 15:46:56.491 | 46 | 23.04 | |
| 46 | 23.04 | |||
| 46 | 23.04 | |||
| 26/05/2026 | 15:46:49.257 | 3 | 23.11 | |
| 3 | 23.11 | |||
| 3 | 23.11 | |||
| 26/05/2026 | 15:46:32.753 | 75 | 23.07 | |
| 75 | 23.07 | |||
| 75 | 23.07 | |||
| 26/05/2026 | 15:46:32.620 | 100 | 23.07 | |
| 100 | 23.07 | |||
| 100 | 23.07 | |||
| 26/05/2026 | 15:46:29.766 | 60 | 23.03 | |
| 60 | 23.03 | |||
| 60 | 23.03 | |||
| 26/05/2026 | 15:46:24.788 | 100 | 23.08 | |
| 100 | 23.08 | |||
| 100 | 23.08 | |||
| 26/05/2026 | 15:46:13.585 | 172 | 23.08 | |
| 172 | 23.08 | |||
| 172 | 23.08 | |||
| 26/05/2026 | 15:46:13.426 | 10 | 23.04 | |
| 10 | 23.04 | |||
| 10 | 23.04 | |||
| 26/05/2026 | 15:46:12.432 | 60 | 23.03 | |
| 60 | 23.03 | |||
| 60 | 23.03 | |||
| 26/05/2026 | 15:46:10.457 | 580 | 23.03 | |
| 500 | 23.03 | |||
| 50 | 23.03 | |||
| 180 | 23.03 | |||
| 100 | 23.03 | |||
| 75 | 23.03 | |||
| 175 | 23.03 | |||
| 80 | 23.03 | |||
| 26/05/2026 | 15:46:10.337 | 430 | 23.03 | |
| 430 | 23.03 | |||
| 250 | 23.03 | |||
| 120 | 23.03 | |||
| 60 | 23.03 | |||
| 26/05/2026 | 15:46:10.227 | 40 | 23.10 | |
| 40 | 23.10 | |||
| 40 | 23.10 | |||
| 26/05/2026 | 15:46:07.161 | 80 | 23.11 | |
| 80 | 23.11 | |||
| 80 | 23.11 | |||
| 26/05/2026 | 15:46:02.015 | 99 | 23.11 | |
| 99 | 23.11 | |||
| 99 | 23.11 | |||
| 26/05/2026 | 15:45:59.917 | 85 | 23.12 | |
| 85 | 23.12 | |||
| 85 | 23.12 | |||
| 26/05/2026 | 15:45:54.874 | 100 | 23.16 | |
| 100 | 23.16 | |||
| 100 | 23.16 | |||
| 26/05/2026 | 15:45:50.320 | 2 201 | 23.15 | |
| 2 201 | 23.15 | |||
| 55 | 23.15 | |||
| 100 | 23.15 | |||
| 46 | 23.15 | |||
| 2 000 | 23.15 | |||
| 26/05/2026 | 15:45:50.194 | 700 | 23.15 | |
| 120 | 23.15 | |||
| 220 | 23.15 | |||
| 360 | 23.15 | |||
| 700 | 23.15 | |||
| 26/05/2026 | 15:45:50.067 | 2 100 | 23.23 | |
| 100 | 23.23 | |||
| 2 100 | 23.23 | |||
| 2 000 | 23.23 | |||
| 26/05/2026 | 15:45:48.930 | 40 | 23.24 | |
| 40 | 23.24 | |||
| 40 | 23.24 | |||
| 26/05/2026 | 15:45:48.862 | 150 | 23.24 | |
| 150 | 23.24 | |||
| 150 | 23.24 | |||
| 26/05/2026 | 15:45:48.794 | 630 | 23.30 | |
| 70 | 23.30 | |||
| 630 | 23.30 | |||
| 60 | 23.30 | |||
| 500 | 23.30 | |||
| 26/05/2026 | 15:45:48.722 | 224 | 23.32 | |
| 224 | 23.32 | |||
| 224 | 23.32 | |||
| 26/05/2026 | 15:45:47.770 | 208 | 23.31 | |
| 208 | 23.31 | |||
| 208 | 23.31 | |||
| 26/05/2026 | 15:45:29.053 | 600 | 23.40 | |
| 400 | 23.40 | |||
| 200 | 23.40 | |||
| 600 | 23.40 | |||
| 26/05/2026 | 15:45:28.986 | 100 | 23.43 | |
| 100 | 23.43 | |||
| 100 | 23.43 | |||
| 26/05/2026 | 15:45:28.285 | 56 | 23.44 | |
| 56 | 23.44 | |||
| 56 | 23.44 | |||
| 26/05/2026 | 15:44:54.089 | 100 | 23.41 | |
| 100 | 23.41 | |||
| 100 | 23.41 | |||
| 26/05/2026 | 15:44:52.457 | 300 | 23.45 | |
| 300 | 23.45 | |||
| 300 | 23.45 | |||
| 26/05/2026 | 15:44:39.071 | 40 | 23.43 | |
| 40 | 23.43 | |||
| 40 | 23.43 | |||
| 26/05/2026 | 15:44:33.359 | 12 | 23.39 | |
| 12 | 23.39 | |||
| 12 | 23.39 | |||
| 26/05/2026 | 15:44:23.765 | 75 | 23.42 | |
| 75 | 23.42 | |||
| 75 | 23.42 | |||
| 26/05/2026 | 15:44:10.735 | 6 | 23.47 | |
| 6 | 23.47 | |||
| 6 | 23.47 | |||
| 26/05/2026 | 15:44:03.306 | 169 | 23.49 | |
| 169 | 23.49 | |||
| 169 | 23.49 | |||
| 26/05/2026 | 15:43:57.540 | 5 | 23.51 | |
| 5 | 23.51 | |||
| 5 | 23.51 | |||
| 26/05/2026 | 15:43:53.252 | 109 | 23.44 | |
| 109 | 23.44 | |||
| 109 | 23.44 | |||
| 26/05/2026 | 15:43:53.178 | 8 | 23.49 | |
| 8 | 23.49 | |||
| 8 | 23.49 | |||
| 26/05/2026 | 15:43:51.295 | 9 | 23.42 | |
| 9 | 23.42 | |||
| 9 | 23.42 | |||
| 26/05/2026 | 15:43:48.842 | 705 | 23.50 | |
| 100 | 23.50 | |||
| 100 | 23.50 | |||
| 220 | 23.50 | |||
| 200 | 23.50 | |||
| 705 | 23.50 | |||
| 85 | 23.50 | |||
| 26/05/2026 | 15:43:41.438 | 126 | 23.57 | |
| 126 | 23.57 | |||
| 126 | 23.57 | |||
| 26/05/2026 | 15:43:22.987 | 208 | 23.57 | |
| 208 | 23.57 | |||
| 208 | 23.57 | |||
| 26/05/2026 | 15:43:20.491 | 10 | 23.60 | |
| 10 | 23.60 | |||
| 10 | 23.60 | |||
| 26/05/2026 | 15:43:02.995 | 20 | 23.60 | |
| 20 | 23.60 | |||
| 20 | 23.60 | |||
| 26/05/2026 | 15:42:50.124 | 90 | 23.70 | |
| 90 | 23.70 | |||
| 90 | 23.70 | |||
| 26/05/2026 | 15:42:40.479 | 100 | 23.72 | |
| 100 | 23.72 | |||
| 100 | 23.72 | |||
| 26/05/2026 | 15:42:29.626 | 3 500 | 23.73 | |
| 3 500 | 23.73 | |||
| 3 500 | 23.73 | |||
| 26/05/2026 | 15:42:25.047 | 35 | 23.79 | |
| 35 | 23.79 | |||
| 35 | 23.79 | |||
| 26/05/2026 | 15:42:19.013 | 10 | 23.80 | |
| 10 | 23.80 | |||
| 10 | 23.80 | |||
| 26/05/2026 | 15:42:12.499 | 170 | 23.85 | |
| 170 | 23.85 | |||
| 170 | 23.85 | |||
| 26/05/2026 | 15:42:01.290 | 1 000 | 23.88 | |
| 1 000 | 23.88 | |||
| 1 000 | 23.88 | |||
| 26/05/2026 | 15:41:52.507 | 200 | 23.81 | |
| 200 | 23.81 | |||
| 200 | 23.81 | |||
| 26/05/2026 | 15:41:41.602 | 200 | 23.88 | |
| 200 | 23.88 | |||
| 200 | 23.88 | |||
| 26/05/2026 | 15:41:41.264 | 71 | 23.75 | |
| 71 | 23.75 | |||
| 71 | 23.75 | |||
| 26/05/2026 | 15:40:58.824 | 100 | 23.81 | |
| 100 | 23.81 | |||
| 100 | 23.81 | |||
| 26/05/2026 | 15:40:55.924 | 3 500 | 23.84 | |
| 3 500 | 23.84 | |||
| 3 500 | 23.84 | |||
| 26/05/2026 | 15:40:53.432 | 50 | 23.76 | |
| 50 | 23.76 | |||
| 50 | 23.76 | |||
| 26/05/2026 | 15:40:46.817 | 3 840 | 23.80 | |
| 3 840 | 23.80 | |||
| 3 840 | 23.80 | |||
| 26/05/2026 | 15:40:46.431 | 5 000 | 23.80 | |
| 5 000 | 23.80 | |||
| 5 000 | 23.80 | |||
| 26/05/2026 | 15:40:46.263 | 150 | 23.82 | |
| 150 | 23.82 | |||
| 60 | 23.82 | |||
| 90 | 23.82 | |||
| 26/05/2026 | 15:40:27.915 | 4 000 | 23.75 | |
| 4 000 | 23.75 | |||
| 4 000 | 23.75 | |||
| 26/05/2026 | 15:40:27.146 | 300 | 23.81 | |
| 300 | 23.81 | |||
| 300 | 23.81 | |||
| 26/05/2026 | 15:40:26.674 | 473 | 23.80 | |
| 473 | 23.80 | |||
| 473 | 23.80 | |||
| 26/05/2026 | 15:40:24.687 | 130 | 23.81 | |
| 130 | 23.81 | |||
| 130 | 23.81 | |||
| 26/05/2026 | 15:40:14.684 | 100 | 23.79 | |
| 100 | 23.79 | |||
| 100 | 23.79 | |||
| 26/05/2026 | 15:40:07.976 | 10 | 23.78 | |
| 10 | 23.78 | |||
| 10 | 23.78 | |||
| 26/05/2026 | 15:40:07.268 | 100 | 23.84 | |
| 100 | 23.84 | |||
| 100 | 23.84 | |||
| 26/05/2026 | 15:39:54.482 | 1 | 23.72 | |
| 1 | 23.72 | |||
| 1 | 23.72 | |||
| 26/05/2026 | 15:39:53.117 | 70 | 23.72 | |
| 70 | 23.72 | |||
| 70 | 23.72 | |||
| 26/05/2026 | 15:39:47.099 | 416 | 23.71 | |
| 416 | 23.71 | |||
| 416 | 23.71 | |||
| 26/05/2026 | 15:39:26.316 | 240 | 23.66 | |
| 240 | 23.66 | |||
| 240 | 23.66 | |||
| 26/05/2026 | 15:39:17.293 | 104 | 23.70 | |
| 104 | 23.70 | |||
| 104 | 23.70 | |||
| 26/05/2026 | 15:39:01.441 | 85 | 23.82 | |
| 85 | 23.82 | |||
| 85 | 23.82 | |||
| 26/05/2026 | 15:38:52.292 | 1 750 | 23.80 | |
| 1 750 | 23.80 | |||
| 1 750 | 23.80 | |||
| 26/05/2026 | 15:38:46.758 | 100 | 23.84 | |
| 100 | 23.84 | |||
| 100 | 23.84 | |||
| 26/05/2026 | 15:38:46.140 | 83 | 23.86 | |
| 83 | 23.86 | |||
| 83 | 23.86 | |||
| 26/05/2026 | 15:38:38.655 | 43 | 23.90 | |
| 43 | 23.90 | |||
| 43 | 23.90 | |||
| 26/05/2026 | 15:38:27.664 | 300 | 23.92 | |
| 300 | 23.92 | |||
| 300 | 23.92 | |||
| 26/05/2026 | 15:38:27.551 | 1 000 | 23.91 | |
| 1 000 | 23.91 | |||
| 1 000 | 23.91 | |||
| 26/05/2026 | 15:38:19.695 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 26/05/2026 | 15:38:17.374 | 100 | 24.01 | |
| 100 | 24.01 | |||
| 100 | 24.01 | |||
| 26/05/2026 | 15:38:05.857 | 60 | 23.90 | |
| 60 | 23.90 | |||
| 60 | 23.90 | |||
| 26/05/2026 | 15:37:56.964 | 100 | 23.81 | |
| 100 | 23.81 | |||
| 100 | 23.81 | |||
| 26/05/2026 | 15:37:53.045 | 69 | 23.85 | |
| 69 | 23.85 | |||
| 69 | 23.85 | |||
| 26/05/2026 | 15:37:50.756 | 150 | 23.83 | |
| 150 | 23.83 | |||
| 150 | 23.83 | |||
| 26/05/2026 | 15:37:46.665 | 130 | 23.83 | |
| 130 | 23.83 | |||
| 130 | 23.83 | |||
| 26/05/2026 | 15:37:40.876 | 400 | 23.80 | |
| 400 | 23.80 | |||
| 32 | 23.80 | |||
| 368 | 23.80 | |||
| 26/05/2026 | 15:37:40.293 | 237 | 23.77 | |
| 237 | 23.77 | |||
| 237 | 23.77 | |||
| 26/05/2026 | 15:37:37.639 | 2 | 23.72 | |
| 2 | 23.72 | |||
| 2 | 23.72 | |||
| 26/05/2026 | 15:37:36.881 | 109 | 23.70 | |
| 109 | 23.70 | |||
| 109 | 23.70 | |||
| 26/05/2026 | 15:37:35.758 | 200 | 23.69 | |
| 200 | 23.69 | |||
| 200 | 23.69 | |||
| 26/05/2026 | 15:37:33.971 | 17 | 23.69 | |
| 17 | 23.69 | |||
| 17 | 23.69 | |||
| 26/05/2026 | 15:37:09.449 | 50 | 23.57 | |
| 50 | 23.57 | |||
| 50 | 23.57 | |||
| 26/05/2026 | 15:37:05.833 | 1 050 | 23.44 | |
| 1 050 | 23.44 | |||
| 1 050 | 23.44 | |||
| 26/05/2026 | 15:37:05.741 | 220 | 23.44 | |
| 220 | 23.44 | |||
| 220 | 23.44 | |||
| 26/05/2026 | 15:37:05.608 | 20 | 23.40 | |
| 20 | 23.40 | |||
| 20 | 23.40 | |||
| 26/05/2026 | 15:36:59.188 | 5 | 23.46 | |
| 5 | 23.46 | |||
| 5 | 23.46 | |||
| 26/05/2026 | 15:36:57.910 | 638 | 23.48 | |
| 638 | 23.48 | |||
| 638 | 23.48 | |||
| 26/05/2026 | 15:36:47.943 | 85 | 23.49 | |
| 85 | 23.49 | |||
| 85 | 23.49 | |||
| 26/05/2026 | 15:36:45.212 | 20 | 23.42 | |
| 20 | 23.42 | |||
| 20 | 23.42 | |||
| 26/05/2026 | 15:36:43.583 | 145 | 23.42 | |
| 145 | 23.42 | |||
| 145 | 23.42 | |||
| 26/05/2026 | 15:36:43.080 | 70 | 23.45 | |
| 70 | 23.45 | |||
| 70 | 23.45 | |||
| 26/05/2026 | 15:36:43.038 | 100 | 23.50 | |
| 100 | 23.50 | |||
| 100 | 23.50 | |||
| 26/05/2026 | 15:36:41.769 | 100 | 23.52 | |
| 100 | 23.52 | |||
| 100 | 23.52 | |||
| 26/05/2026 | 15:36:41.693 | 107 | 23.53 | |
| 107 | 23.53 | |||
| 107 | 23.53 | |||
| 26/05/2026 | 15:36:39.924 | 100 | 23.55 | |
| 100 | 23.55 | |||
| 100 | 23.55 | |||
| 26/05/2026 | 15:36:36.735 | 40 | 23.63 | |
| 40 | 23.63 | |||
| 40 | 23.63 | |||
| 26/05/2026 | 15:36:36.540 | 4 | 23.56 | |
| 4 | 23.56 | |||
| 4 | 23.56 | |||
| 26/05/2026 | 15:36:32.659 | 2 | 23.63 | |
| 2 | 23.63 | |||
| 2 | 23.63 | |||
| 26/05/2026 | 15:36:31.238 | 84 | 23.63 | |
| 84 | 23.63 | |||
| 84 | 23.63 | |||
| 26/05/2026 | 15:36:27.399 | 420 | 23.65 | |
| 420 | 23.65 | |||
| 420 | 23.65 | |||
| 26/05/2026 | 15:36:24.947 | 422 | 23.65 | |
| 422 | 23.65 | |||
| 422 | 23.65 | |||
| 26/05/2026 | 15:36:22.071 | 110 | 23.70 | |
| 100 | 23.70 | |||
| 10 | 23.70 | |||
| 110 | 23.70 | |||
| 26/05/2026 | 15:36:14.848 | 450 | 23.56 | |
| 450 | 23.56 | |||
| 450 | 23.56 | |||
| 26/05/2026 | 15:36:14.798 | 500 | 23.56 | |
| 500 | 23.56 | |||
| 500 | 23.56 | |||
| 26/05/2026 | 15:36:14.498 | 330 | 23.69 | |
| 330 | 23.69 | |||
| 330 | 23.69 | |||
| 26/05/2026 | 15:36:06.733 | 400 | 23.72 | |
| 400 | 23.72 | |||
| 400 | 23.72 | |||
| 26/05/2026 | 15:36:01.295 | 100 | 23.60 | |
| 100 | 23.60 | |||
| 100 | 23.60 | |||
| 26/05/2026 | 15:35:57.901 | 20 | 23.63 | |
| 20 | 23.63 | |||
| 20 | 23.63 |
Copyright © 2026 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)
Apps
Top 5 Turnover
-
Micron Technology Inc.
Bid: 737.30 / Ask: 737.60
Turnover: 41 125 TEUR -
Rheinmetall AG
Bid: 1 244.00
Ask: 1 244.40
Turnover: 25 509 TEUR -
Nvidia Corp.
Bid: 184.92 / Ask: 185.00
Turnover: 23 570 TEUR -
Allianz SE
Bid: 390.80 / Ask: 390.90
Turnover: 22 061 TEUR -
Infineon Technologies AG
Bid: 77.69 / Ask: 77.70
Turnover: 16 929 TEUR
Realtime Quotes
Last Update:
26/05/2026 @ 16:09:50
Last Update:
26/05/2026 @ 16:09:50