IonQ Inc. Reg. Shares Cl.A DL-,0001

280

272

40.19

Date Time Volume Order Volume Price
14/08/2026 21:57:02.175 20   40.19
      20 40.19
      20 40.19
14/08/2026 21:47:53.319 100   40.36
      100 40.36
      100 40.36
14/08/2026 21:44:27.450 100   40.485
      100 40.485
      100 40.485
14/08/2026 21:42:47.887 15   40.495
      15 40.495
      15 40.495
14/08/2026 21:40:30.889 12   40.52
      12 40.52
      12 40.52
14/08/2026 21:35:26.770 24   40.335
      24 40.335
      24 40.335
14/08/2026 21:33:20.912 80   40.335
      80 40.335
      80 40.335
14/08/2026 21:18:53.192 15   39.825
      15 39.825
      15 39.825
14/08/2026 20:38:59.058 124   40.17
      124 40.17
      124 40.17
14/08/2026 20:30:36.523 38   40.16
      38 40.16
      38 40.16
14/08/2026 20:28:47.065 3   40.22
      3 40.22
      3 40.22
14/08/2026 20:27:32.978 75   40.36
      75 40.36
      75 40.36
14/08/2026 20:26:46.636 48   40.285
      48 40.285
      48 40.285
14/08/2026 20:15:00.618 66   40.20
      66 40.20
      66 40.20
14/08/2026 20:15:00.470 150   40.195
      150 40.195
      150 40.195
14/08/2026 20:08:20.651 5   40.085
      5 40.085
      5 40.085
14/08/2026 20:06:27.814 20   40.07
      20 40.07
      20 40.07
14/08/2026 20:03:32.804 22   40.05
      22 40.05
      22 40.05
14/08/2026 20:02:07.707 40   40.00
      40 40.00
      40 40.00
14/08/2026 19:59:43.383 30   40.03
      30 40.03
      30 40.03
14/08/2026 19:48:59.404 300   40.28
      300 40.28
      300 40.28
14/08/2026 19:48:34.597 102   40.245
      102 40.245
      102 40.245
14/08/2026 19:47:32.637 3   40.315
      3 40.315
      3 40.315
14/08/2026 19:41:24.171 25   40.335
      25 40.335
      25 40.335
14/08/2026 19:40:46.341 20   40.31
      20 40.31
      20 40.31
14/08/2026 19:37:43.153 2   40.335
      2 40.335
      2 40.335
14/08/2026 19:36:26.665 10   40.365
      10 40.365
      10 40.365
14/08/2026 19:35:05.156 2   40.405
      2 40.405
      2 40.405
14/08/2026 19:24:14.276 50   40.565
      50 40.565
      50 40.565
14/08/2026 19:22:51.936 6   40.635
      6 40.635
      6 40.635
14/08/2026 19:17:35.841 4   40.61
      4 40.61
      4 40.61
14/08/2026 19:10:18.757 3   40.56
      3 40.56
      3 40.56
14/08/2026 19:10:02.080 50   40.54
      50 40.54
      50 40.54
14/08/2026 19:09:53.409 13   40.56
      13 40.56
      13 40.56
14/08/2026 18:58:32.269 2   40.54
      2 40.54
      2 40.54
14/08/2026 18:52:47.499 100   40.45
      100 40.45
      100 40.45
14/08/2026 18:52:26.600 4   40.44
      4 40.44
      4 40.44
14/08/2026 18:50:53.362 3   40.46
      3 40.46
      3 40.46
14/08/2026 18:50:37.855 19   40.455
      19 40.455
      19 40.455
14/08/2026 18:49:51.625 1   40.395
      1 40.395
      1 40.395
14/08/2026 18:49:48.796 50   40.435
      50 40.435
      50 40.435
14/08/2026 18:49:13.872 1   40.45
      1 40.45
      1 40.45
14/08/2026 18:39:17.192 1   40.405
      1 40.405
      1 40.405
14/08/2026 18:35:01.493 1   40.365
      1 40.365
      1 40.365
14/08/2026 18:34:40.455 3   40.40
      3 40.40
      3 40.40
14/08/2026 18:34:18.365 20   40.435
      20 40.435
      20 40.435
14/08/2026 18:33:50.941 300   40.405
      300 40.405
      300 40.405
14/08/2026 18:28:07.447 75   40.67
      75 40.67
      75 40.67
14/08/2026 18:27:35.545 54   40.685
      54 40.685
      54 40.685
14/08/2026 18:27:15.374 3   40.65
      3 40.65
      3 40.65
14/08/2026 18:27:07.417 3   40.60
      3 40.60
      3 40.60
14/08/2026 18:25:43.178 20   40.59
      20 40.59
      20 40.59
14/08/2026 18:24:16.321 30   40.68
      30 40.68
      30 40.68
14/08/2026 18:23:45.237 100   40.75
      100 40.75
      100 40.75
14/08/2026 18:22:31.354 60   40.75
      60 40.75
      60 40.75
14/08/2026 18:21:38.925 9   40.70
      9 40.70
      9 40.70
14/08/2026 18:20:27.025 1   40.54
      1 40.54
      1 40.54
14/08/2026 18:20:11.811 120   40.58
      120 40.58
      120 40.58
14/08/2026 18:19:40.401 400   40.50
      400 40.50
      400 40.50
14/08/2026 18:19:16.283 74   40.495
      74 40.495
      74 40.495
14/08/2026 18:16:18.962 33   40.475
      33 40.475
      33 40.475
14/08/2026 18:13:51.237 4   40.46
      4 40.46
      4 40.46
14/08/2026 18:13:16.013 118   40.435
      118 40.435
      118 40.435
14/08/2026 18:13:06.544 19   40.355
      19 40.355
      19 40.355
14/08/2026 18:10:37.770 1   40.355
      1 40.355
      1 40.355
14/08/2026 18:08:30.642 3   40.20
      3 40.20
      3 40.20
14/08/2026 18:02:53.406 25   40.195
      25 40.195
      25 40.195
14/08/2026 18:01:25.875 10   40.09
      10 40.09
      10 40.09
14/08/2026 17:57:58.400 19   39.96
      19 39.96
      19 39.96
14/08/2026 17:53:53.332 128   39.83
      128 39.83
      128 39.83
14/08/2026 17:46:51.982 300   39.865
      300 39.865
      300 39.865
14/08/2026 17:46:03.123 25   39.815
      25 39.815
      25 39.815
14/08/2026 17:44:38.809 3   39.675
      3 39.675
      3 39.675
14/08/2026 17:41:45.992 133   39.68
      133 39.68
      133 39.68
14/08/2026 17:37:36.205 1   39.755
      1 39.755
      1 39.755
14/08/2026 17:31:52.823 2   39.875
      2 39.875
      2 39.875
14/08/2026 17:30:57.976 30   39.935
      30 39.935
      30 39.935
14/08/2026 17:30:35.254 10   40.02
      10 40.02
      10 40.02
14/08/2026 17:28:53.990 370   39.76
      370 39.76
      370 39.76
14/08/2026 17:26:47.546 100   39.685
      100 39.685
      100 39.685
14/08/2026 17:25:54.844 5   39.68
      5 39.68
      5 39.68
14/08/2026 17:23:12.576 5   39.835
      5 39.835
      5 39.835
14/08/2026 17:22:26.281 25   39.885
      25 39.885
      25 39.885
14/08/2026 17:20:49.381 25   39.77
      25 39.77
      25 39.77
14/08/2026 17:19:01.474 75   39.80
      75 39.80
      75 39.80
14/08/2026 17:17:57.081 5   39.895
      5 39.895
      5 39.895
14/08/2026 17:17:55.094 5   39.895
      5 39.895
      5 39.895
14/08/2026 17:16:37.948 15   39.91
      15 39.91
      15 39.91
14/08/2026 17:12:48.953 99   40.00
      99 40.00
      99 40.00
14/08/2026 17:12:21.581 5   39.905
      5 39.905
      5 39.905
14/08/2026 17:11:33.598 1   39.875
      1 39.875
      1 39.875
14/08/2026 17:11:25.936 70   39.865
      70 39.865
      70 39.865
14/08/2026 17:04:50.669 12   39.775
      12 39.775
      12 39.775
14/08/2026 17:01:07.285 12   39.99
      12 39.99
      12 39.99
14/08/2026 17:01:07.004 10   39.92
      10 39.92
      10 39.92
14/08/2026 17:00:34.301 100   39.995
      100 39.995
      100 39.995
14/08/2026 16:57:48.625 10   39.995
      10 39.995
      10 39.995
14/08/2026 16:53:09.805 3   39.96
      3 39.96
      3 39.96
14/08/2026 16:48:59.862 123   39.95
      123 39.95
      123 39.95
14/08/2026 16:46:50.835 250   39.905
      250 39.905
      250 39.905
14/08/2026 16:43:15.458 3   40.20
      3 40.20
      3 40.20
14/08/2026 16:42:11.731 1   40.195
      1 40.195
      1 40.195
14/08/2026 16:40:38.724 60   40.235
      60 40.235
      60 40.235
14/08/2026 16:39:30.545 13   40.18
      13 40.18
      13 40.18
14/08/2026 16:37:35.890 24   40.315
      24 40.315
      24 40.315
14/08/2026 16:36:15.393 13   40.25
      13 40.25
      13 40.25
14/08/2026 16:35:04.969 50   40.155
      50 40.155
      50 40.155
14/08/2026 16:32:38.603 30   40.17
      30 40.17
      30 40.17
14/08/2026 16:28:22.799 2   40.24
      2 40.24
      2 40.24
14/08/2026 16:26:26.752 1   40.20
      1 40.20
      1 40.20
14/08/2026 16:25:53.895 6   40.105
      6 40.105
      6 40.105
14/08/2026 16:23:57.595 25   40.03
      25 40.03
      25 40.03
14/08/2026 16:19:26.703 1   40.055
      1 40.055
      1 40.055
14/08/2026 16:19:05.554 1   39.975
      1 39.975
      1 39.975
14/08/2026 16:18:57.313 57   39.975
      57 39.975
      57 39.975
14/08/2026 16:18:51.616 11   40.04
      11 40.04
      11 40.04
14/08/2026 16:18:36.199 11   40.075
      11 40.075
      11 40.075
14/08/2026 16:15:30.427 335   40.305
      335 40.305
      335 40.305
14/08/2026 16:13:25.882 187   40.20
      187 40.20
      187 40.20
14/08/2026 16:13:22.720 82   40.195
      82 40.195
      82 40.195
14/08/2026 16:11:36.539 20   40.00
      20 40.00
      20 40.00
14/08/2026 16:11:33.201 1   40.04
      1 40.04
      1 40.04
14/08/2026 16:05:04.726 250   40.005
      250 40.005
      250 40.005
14/08/2026 16:02:25.233 280   40.03
      280 40.03
      280 40.03
14/08/2026 16:01:56.242 7   40.13
      7 40.13
      7 40.13
14/08/2026 16:01:22.184 25   40.195
      25 40.195
      25 40.195
14/08/2026 16:00:17.640 2   39.925
      2 39.925
      2 39.925
14/08/2026 16:00:02.901 3   39.995
      3 39.995
      3 39.995
14/08/2026 16:00:00.894 1   40.06
      1 40.06
      1 40.06
14/08/2026 15:59:12.037 15   39.935
      15 39.935
      15 39.935
14/08/2026 15:59:07.858 3   39.985
      3 39.985
      3 39.985
14/08/2026 15:58:51.122 3   40.025
      3 40.025
      3 40.025
14/08/2026 15:55:56.180 93   39.92
      93 39.92
      93 39.92
14/08/2026 15:55:13.292 90   39.79
      90 39.79
      90 39.79
14/08/2026 15:52:00.046 3   39.80
      3 39.80
      3 39.80
14/08/2026 15:49:26.457 20   39.955
      20 39.955
      20 39.955
14/08/2026 15:49:06.092 150   39.825
      150 39.825
      150 39.825
14/08/2026 15:47:33.889 10   40.21
      10 40.21
      10 40.21
14/08/2026 15:46:42.435 758   40.015
      758 40.015
      758 40.015
14/08/2026 15:46:37.862 4   40.05
      4 40.05
      4 40.05
14/08/2026 15:46:31.800 4   39.965
      4 39.965
      4 39.965
14/08/2026 15:44:01.258 75   39.80
      75 39.80
      75 39.80
14/08/2026 15:43:26.819 126   39.66
      126 39.66
      126 39.66
14/08/2026 15:42:24.588 20   39.62
      20 39.62
      20 39.62
14/08/2026 15:38:29.101 3   39.24
      3 39.24
      3 39.24
14/08/2026 15:31:35.500 500   39.07
      500 39.07
      500 39.07
14/08/2026 15:30:03.477 115   38.58
      115 38.58
      105 38.58
      10 38.58
14/08/2026 15:26:30.559 4   38.81
      4 38.81
      4 38.81
14/08/2026 15:23:16.358 20   38.72
      20 38.72
      20 38.72
14/08/2026 15:21:50.834 125   38.72
      125 38.72
      125 38.72
14/08/2026 15:20:44.557 2   38.755
      2 38.755
      2 38.755
14/08/2026 15:17:22.663 60   38.78
      60 38.78
      60 38.78
14/08/2026 15:16:52.882 75   38.80
      75 38.80
      75 38.80
14/08/2026 15:08:17.129 3   38.885
      3 38.885
      3 38.885
14/08/2026 15:08:07.468 3   38.815
      3 38.815
      3 38.815
14/08/2026 15:07:44.836 2   38.89
      2 38.89
      2 38.89
14/08/2026 15:07:20.651 40   38.89
      40 38.89
      40 38.89
14/08/2026 15:01:26.871 100   38.81
      100 38.81
      100 38.81
14/08/2026 14:47:09.942 95   38.90
      95 38.90
      95 38.90
14/08/2026 14:47:09.124 2   38.905
      2 38.905
      2 38.905
14/08/2026 14:32:51.789 24   38.775
      24 38.775
      24 38.775
14/08/2026 14:26:31.286 75   38.62
      75 38.62
      75 38.62
14/08/2026 14:25:29.600 1   38.74
      1 38.74
      1 38.74
14/08/2026 14:22:21.752 25   38.80
      25 38.80
      25 38.80
14/08/2026 14:16:36.757 20   38.915
      20 38.915
      20 38.915
14/08/2026 14:15:10.391 7   38.815
      7 38.815
      7 38.815
14/08/2026 14:13:11.570 77   38.92
      77 38.92
      77 38.92
14/08/2026 14:06:13.808 26   39.005
      26 39.005
      26 39.005
14/08/2026 14:03:30.144 35   38.915
      35 38.915
      35 38.915
14/08/2026 14:01:18.000 209   38.925
      209 38.925
      209 38.925
14/08/2026 13:44:54.632 1   39.02
      1 39.02
      1 39.02
14/08/2026 13:35:28.982 6   39.01
      6 39.01
      6 39.01
14/08/2026 13:30:46.832 150   39.06
      71 39.06
      79 39.06
      150 39.06
14/08/2026 13:23:51.858 10   38.955
      10 38.955
      10 38.955
14/08/2026 13:19:24.033 11   39.08
      11 39.08
      11 39.08
14/08/2026 13:08:07.346 3   39.055
      3 39.055
      3 39.055
14/08/2026 13:07:41.987 3   39.13
      3 39.13
      3 39.13
14/08/2026 13:02:58.414 200   39.135
      200 39.135
      200 39.135
14/08/2026 12:59:54.686 20   39.075
      20 39.075
      20 39.075
14/08/2026 12:57:36.432 15   39.025
      15 39.025
      15 39.025
14/08/2026 12:54:27.065 130   39.015
      130 39.015
      130 39.015
14/08/2026 12:54:20.811 250   38.94
      250 38.94
      250 38.94
14/08/2026 12:41:43.782 5   38.955
      5 38.955
      5 38.955
14/08/2026 12:39:13.862 19   39.03
      19 39.03
      19 39.03
14/08/2026 12:35:15.778 20   38.955
      20 38.955
      20 38.955
14/08/2026 12:32:41.978 8   38.96
      8 38.96
      8 38.96
14/08/2026 12:31:09.824 12   39.03
      12 39.03
      12 39.03
14/08/2026 12:29:53.102 10   39.03
      10 39.03
      10 39.03
14/08/2026 12:29:11.026 30   39.02
      30 39.02
      30 39.02
14/08/2026 12:27:37.784 57   39.14
      57 39.14
      57 39.14
14/08/2026 12:11:56.651 50   39.09
      50 39.09
      50 39.09
14/08/2026 12:01:02.093 10   39.02
      10 39.02
      10 39.02
14/08/2026 11:37:24.412 100   38.985
      100 38.985
      100 38.985
14/08/2026 11:28:17.401 50   39.12
      50 39.12
      50 39.12
14/08/2026 11:21:00.467 1   39.13
      1 39.13
      1 39.13
14/08/2026 11:19:19.479 1   39.095
      1 39.095
      1 39.095
14/08/2026 11:10:58.181 40   39.045
      40 39.045
      40 39.045
14/08/2026 11:09:55.665 30   39.145
      30 39.145
      30 39.145
14/08/2026 10:58:51.383 106   39.17
      106 39.17
      106 39.17
14/08/2026 10:43:43.461 15   39.275
      15 39.275
      15 39.275
14/08/2026 10:37:48.400 125   39.33
      125 39.33
      125 39.33
14/08/2026 10:27:29.438 100   39.265
      100 39.265
      100 39.265
14/08/2026 10:25:22.510 100   39.175
      100 39.175
      100 39.175
14/08/2026 10:24:00.926 13   39.275
      13 39.275
      13 39.275
14/08/2026 10:21:28.063 1   39.175
      1 39.175
      1 39.175
14/08/2026 10:18:53.066 80   39.23
      80 39.23
      80 39.23
14/08/2026 10:16:24.519 64   39.175
      64 39.175
      64 39.175
14/08/2026 10:16:24.260 64   39.175
      64 39.175
      64 39.175
14/08/2026 10:12:56.974 20   39.25
      20 39.25
      20 39.25
14/08/2026 10:04:59.300 60   39.09
      60 39.09
      60 39.09
14/08/2026 10:02:17.746 15   39.165
      15 39.165
      15 39.165
14/08/2026 10:00:47.359 3   39.00
      3 39.00
      3 39.00
14/08/2026 10:00:33.554 3   39.30
      3 39.30
      3 39.30
14/08/2026 10:00:00.375 193   39.00
      193 39.00
      193 39.00
14/08/2026 10:00:00.328 387   39.00
      387 39.00
      387 39.00
14/08/2026 09:59:22.601 52   39.30
      52 39.30
      52 39.30
14/08/2026 09:57:29.897 5   39.30
      5 39.30
      5 39.30
14/08/2026 09:54:25.473 1   39.30
      1 39.30
      1 39.30
14/08/2026 09:54:01.992 20   39.00
      20 39.00
      20 39.00
14/08/2026 09:53:58.992 3   39.00
      3 39.00
      3 39.00
14/08/2026 09:53:05.524 5   39.30
      5 39.30
      5 39.30
14/08/2026 09:52:48.178 25   39.00
      25 39.00
      25 39.00
14/08/2026 09:48:42.696 39   39.30
      39 39.30
      39 39.30
14/08/2026 09:40:49.386 40   39.00
      40 39.00
      40 39.00
14/08/2026 09:38:44.014 75   39.30
      75 39.30
      75 39.30
14/08/2026 09:38:17.557 3   39.00
      3 39.00
      3 39.00
14/08/2026 09:37:50.871 1   39.30
      1 39.30
      1 39.30
14/08/2026 09:37:19.876 1   39.30
      1 39.30
      1 39.30
14/08/2026 09:35:47.719 80   39.30
      80 39.30
      80 39.30
14/08/2026 09:35:34.506 6   39.30
      6 39.30
      6 39.30
14/08/2026 09:33:07.949 1   39.30
      1 39.30
      1 39.30
14/08/2026 09:30:15.226 2   39.00
      2 39.00
      2 39.00
14/08/2026 09:28:50.662 5   39.30
      5 39.30
      5 39.30
14/08/2026 09:27:50.900 107   39.00
      107 39.00
      107 39.00
14/08/2026 09:27:24.260 11   39.00
      11 39.00
      11 39.00
14/08/2026 09:22:16.839 2   39.30
      2 39.30
      2 39.30
14/08/2026 09:18:44.637 60   39.30
      60 39.30
      60 39.30
14/08/2026 09:08:05.198 2   39.00
      2 39.00
      2 39.00
14/08/2026 08:59:12.736 350   39.07
      350 39.07
      350 39.07
14/08/2026 08:58:49.632 71   39.07
      71 39.07
      71 39.07
14/08/2026 08:58:31.881 3   39.07
      3 39.07
      3 39.07
14/08/2026 08:53:04.918 28   38.88
      28 38.88
      28 38.88
14/08/2026 08:46:30.856 80   38.95
      80 38.95
      80 38.95
14/08/2026 08:46:30.534 81   38.95
      81 38.95
      81 38.95
14/08/2026 08:43:09.971 50   38.94
      50 38.94
      50 38.94
14/08/2026 08:37:23.708 76   38.94
      76 38.94
      76 38.94
14/08/2026 08:31:59.192 52   38.76
      52 38.76
      52 38.76
14/08/2026 08:30:40.114 2   38.95
      2 38.95
      2 38.95
14/08/2026 08:30:19.873 2   38.95
      2 38.95
      2 38.95
14/08/2026 08:30:02.448 67   38.95
      67 38.95
      67 38.95
14/08/2026 08:26:43.926 50   38.76
      50 38.76
      50 38.76
14/08/2026 08:26:01.171 15   38.95
      15 38.95
      15 38.95
14/08/2026 08:25:52.387 25   38.95
      25 38.95
      25 38.95
14/08/2026 08:25:36.370 3   38.76
      3 38.76
      3 38.76
14/08/2026 08:21:09.176 256   38.94
      256 38.94
      256 38.94
14/08/2026 08:19:25.123 1   38.94
      1 38.94
      1 38.94
14/08/2026 08:18:56.100 6   38.75
      6 38.75
      6 38.75
14/08/2026 08:05:49.367 2   38.775
      2 38.775
      2 38.775
14/08/2026 08:02:58.800 3   38.975
      3 38.975
      3 38.975
14/08/2026 08:02:17.517 3   38.795
      3 38.795
      3 38.795
14/08/2026 08:01:58.828 1   38.985
      1 38.985
      1 38.985
14/08/2026 08:01:52.253 1   38.985
      1 38.985
      1 38.985
14/08/2026 08:00:07.209 27   38.995
      27 38.995
      27 38.995
14/08/2026 08:00:06.962 3   38.805
      3 38.805
      3 38.805
14/08/2026 08:00:05.854 4   38.995
      4 38.995
      4 38.995
14/08/2026 08:00:04.971 12   38.995
      12 38.995
      12 38.995
14/08/2026 07:45:15.888 100   38.975
      100 38.975
      100 38.975
14/08/2026 07:41:34.850 100   38.965
      100 38.965
      100 38.965
14/08/2026 07:40:54.328 100   38.965
      100 38.965
      100 38.965
14/08/2026 07:40:48.757 50   38.965
      50 38.965
      50 38.965
14/08/2026 07:30:06.573 60   38.77
      60 38.77
      60 38.77
14/08/2026 07:30:06.490 278   38.77
      8 38.77
      40 38.77
      192 38.77
      10 38.77
      278 38.77
      2 38.77
      5 38.77
      1 38.77
      20 38.77
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

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