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

1241

1064

37.90

    > >>

Date Time Volume Order Volume Price
16/04/2026 21:56:56.555 53   37.90
      53 37.90
      53 37.90
16/04/2026 21:55:54.185 75   37.975
      75 37.975
      75 37.975
16/04/2026 21:53:49.530 350   38.00
      250 38.00
      100 38.00
      350 38.00
16/04/2026 21:50:46.343 250   38.015
      250 38.015
      250 38.015
16/04/2026 21:45:35.140 2   38.225
      2 38.225
      2 38.225
16/04/2026 21:42:14.537 13   38.255
      13 38.255
      13 38.255
16/04/2026 21:37:00.526 300   38.26
      300 38.26
      300 38.26
16/04/2026 21:33:37.409 39   38.21
      39 38.21
      39 38.21
16/04/2026 21:30:40.258 258   38.005
      258 38.005
      258 38.005
16/04/2026 21:29:51.112 80   38.12
      80 38.12
      80 38.12
16/04/2026 21:28:41.508 15   38.035
      15 38.035
      15 38.035
16/04/2026 21:26:03.538 50   37.83
      50 37.83
      50 37.83
16/04/2026 21:23:54.918 5   38.115
      5 38.115
      5 38.115
16/04/2026 21:19:47.693 30   38.14
      30 38.14
      30 38.14
16/04/2026 21:16:29.272 20   38.31
      20 38.31
      20 38.31
16/04/2026 21:12:52.940 28   38.20
      28 38.20
      28 38.20
16/04/2026 21:12:19.300 200   38.015
      200 38.015
      200 38.015
16/04/2026 21:09:16.730 12   38.04
      12 38.04
      12 38.04
16/04/2026 21:08:36.269 14   38.14
      14 38.14
      14 38.14
16/04/2026 21:07:47.376 110   37.875
      110 37.875
      110 37.875
16/04/2026 21:04:39.986 10   38.075
      10 38.075
      10 38.075
16/04/2026 21:04:28.876 30   38.075
      30 38.075
      30 38.075
16/04/2026 21:00:22.350 25   37.975
      25 37.975
      25 37.975
16/04/2026 20:58:39.001 300   37.945
      300 37.945
      300 37.945
16/04/2026 20:57:45.336 52   38.155
      52 38.155
      52 38.155
16/04/2026 20:57:31.194 16   37.975
      16 37.975
      16 37.975
16/04/2026 20:56:54.100 14   38.255
      14 38.255
      14 38.255
16/04/2026 20:54:21.652 250   38.37
      250 38.37
      250 38.37
16/04/2026 20:52:30.019 26   38.33
      26 38.33
      26 38.33
16/04/2026 20:49:22.829 100   38.305
      100 38.305
      100 38.305
16/04/2026 20:48:04.493 14   38.325
      14 38.325
      14 38.325
16/04/2026 20:45:45.600 26   38.375
      26 38.375
      26 38.375
16/04/2026 20:44:06.705 75   38.405
      75 38.405
      75 38.405
16/04/2026 20:42:32.112 40   38.33
      40 38.33
      40 38.33
16/04/2026 20:42:32.045 40   38.535
      40 38.535
      40 38.535
16/04/2026 20:41:40.707 21   38.64
      21 38.64
      21 38.64
16/04/2026 20:41:20.589 75   38.425
      75 38.425
      75 38.425
16/04/2026 20:39:13.571 50   38.335
      50 38.335
      50 38.335
16/04/2026 20:33:23.044 14   38.185
      14 38.185
      14 38.185
16/04/2026 20:32:38.426 14   38.215
      14 38.215
      14 38.215
16/04/2026 20:32:24.544 50   38.18
      50 38.18
      50 38.18
16/04/2026 20:27:14.613 263   37.905
      263 37.905
      263 37.905
16/04/2026 20:27:12.997 25   37.895
      25 37.895
      25 37.895
16/04/2026 20:23:16.235 14   38.00
      14 38.00
      14 38.00
16/04/2026 20:21:44.875 4   38.005
      4 38.005
      4 38.005
16/04/2026 20:21:09.189 20   38.005
      20 38.005
      20 38.005
16/04/2026 20:19:40.183 4   38.13
      4 38.13
      4 38.13
16/04/2026 20:17:02.330 25   38.175
      25 38.175
      25 38.175
16/04/2026 20:15:35.325 2   38.14
      2 38.14
      2 38.14
16/04/2026 20:14:40.740 25   38.10
      25 38.10
      25 38.10
16/04/2026 20:12:44.845 500   37.90
      500 37.90
      500 37.90
16/04/2026 20:07:52.754 3   38.355
      3 38.355
      3 38.355
16/04/2026 20:06:38.922 28   38.42
      28 38.42
      28 38.42
16/04/2026 20:02:24.756 26   38.38
      26 38.38
      26 38.38
16/04/2026 19:59:46.319 7   38.245
      7 38.245
      7 38.245
16/04/2026 19:59:00.760 50   38.00
      50 38.00
      50 38.00
16/04/2026 19:58:18.914 15   38.15
      15 38.15
      15 38.15
16/04/2026 19:56:52.027 3   38.07
      3 38.07
      3 38.07
16/04/2026 19:56:34.357 1   38.195
      1 38.195
      1 38.195
16/04/2026 19:54:36.903 93   38.42
      93 38.42
      93 38.42
16/04/2026 19:53:52.396 55   38.42
      55 38.42
      55 38.42
16/04/2026 19:51:42.525 37   38.255
      37 38.255
      37 38.255
16/04/2026 19:48:36.082 30   37.975
      30 37.975
      30 37.975
16/04/2026 19:46:37.703 25   37.965
      25 37.965
      25 37.965
16/04/2026 19:45:12.146 12   37.955
      12 37.955
      12 37.955
16/04/2026 19:42:30.414 10   37.895
      10 37.895
      10 37.895
16/04/2026 19:39:46.620 51   37.785
      51 37.785
      51 37.785
16/04/2026 19:39:10.564 332   37.555
      332 37.555
      332 37.555
16/04/2026 19:37:21.597 14   37.66
      14 37.66
      14 37.66
16/04/2026 19:32:25.080 25   37.875
      25 37.875
      25 37.875
16/04/2026 19:31:53.485 5   37.765
      5 37.765
      5 37.765
16/04/2026 19:25:55.097 14   37.77
      14 37.77
      14 37.77
16/04/2026 19:25:01.922 15   37.64
      15 37.64
      15 37.64
16/04/2026 19:24:47.404 140   37.615
      140 37.615
      140 37.615
16/04/2026 19:23:36.162 28   37.55
      28 37.55
      28 37.55
16/04/2026 19:23:17.508 2   37.365
      2 37.365
      2 37.365
16/04/2026 19:21:11.111 70   37.225
      70 37.225
      70 37.225
16/04/2026 19:18:04.103 250   36.985
      250 36.985
      250 36.985
16/04/2026 19:18:04.078 250   36.985
      250 36.985
      250 36.985
16/04/2026 19:17:59.862 5   37.245
      5 37.245
      5 37.245
16/04/2026 19:16:10.080 18   37.19
      18 37.19
      18 37.19
16/04/2026 19:12:33.393 26   37.53
      26 37.53
      26 37.53
16/04/2026 19:11:09.342 25   37.38
      25 37.38
      25 37.38
16/04/2026 19:10:25.408 14   37.54
      14 37.54
      14 37.54
16/04/2026 19:09:12.157 18   37.55
      18 37.55
      18 37.55
16/04/2026 19:08:36.042 22   37.60
      22 37.60
      22 37.60
16/04/2026 19:06:30.505 3   37.38
      3 37.38
      3 37.38
16/04/2026 19:06:05.502 14   37.61
      14 37.61
      14 37.61
16/04/2026 19:04:20.470 1   37.615
      1 37.615
      1 37.615
16/04/2026 19:03:52.452 80   37.675
      80 37.675
      80 37.675
16/04/2026 19:01:43.041 15   37.70
      15 37.70
      15 37.70
16/04/2026 19:00:57.393 45   37.645
      45 37.645
      45 37.645
16/04/2026 18:57:53.512 10   37.685
      10 37.685
      10 37.685
16/04/2026 18:57:34.938 26   37.725
      26 37.725
      26 37.725
16/04/2026 18:57:33.618 135   37.735
      135 37.735
      135 37.735
16/04/2026 18:53:34.255 30   37.75
      30 37.75
      30 37.75
16/04/2026 18:52:29.945 150   37.79
      150 37.79
      150 37.79
16/04/2026 18:51:10.546 25   37.70
      25 37.70
      25 37.70
16/04/2026 18:50:21.275 42   37.43
      42 37.43
      42 37.43
16/04/2026 18:49:28.382 2   37.575
      2 37.575
      2 37.575
16/04/2026 18:45:53.360 14   37.605
      14 37.605
      14 37.605
16/04/2026 18:38:02.748 40   37.77
      40 37.77
      40 37.77
16/04/2026 18:37:13.863 1   37.485
      1 37.485
      1 37.485
16/04/2026 18:36:41.873 120   37.645
      120 37.645
      120 37.645
16/04/2026 18:33:48.855 6   37.485
      6 37.485
      6 37.485
16/04/2026 18:33:48.497 85   37.50
      85 37.50
      80 37.50
      5 37.50
16/04/2026 18:33:40.088 100   37.505
      100 37.505
      100 37.505
16/04/2026 18:32:45.614 14   37.66
      14 37.66
      14 37.66
16/04/2026 18:29:38.815 2   37.90
      2 37.90
      2 37.90
16/04/2026 18:27:45.403 50   38.01
      50 38.01
      50 38.01
16/04/2026 18:26:05.187 22   37.955
      22 37.955
      22 37.955
16/04/2026 18:24:37.768 2   37.835
      2 37.835
      2 37.835
16/04/2026 18:20:09.066 100   37.905
      100 37.905
      100 37.905
16/04/2026 18:19:42.614 3   38.075
      3 38.075
      3 38.075
16/04/2026 18:19:39.105 3   38.075
      3 38.075
      3 38.075
16/04/2026 18:19:35.718 3   38.06
      3 38.06
      3 38.06
16/04/2026 18:19:01.167 25   38.13
      25 38.13
      25 38.13
16/04/2026 18:18:47.259 14   38.085
      14 38.085
      14 38.085
16/04/2026 18:18:34.518 50   38.09
      50 38.09
      50 38.09
16/04/2026 18:18:34.429 25   38.09
      25 38.09
      25 38.09
16/04/2026 18:16:06.668 40   37.915
      40 37.915
      40 37.915
16/04/2026 18:15:34.775 80   37.905
      80 37.905
      80 37.905
16/04/2026 18:15:19.736 21   37.885
      21 37.885
      21 37.885
16/04/2026 18:14:01.514 14   37.895
      14 37.895
      14 37.895
16/04/2026 18:13:00.305 57   37.91
      57 37.91
      57 37.91
16/04/2026 18:12:32.799 15   37.92
      15 37.92
      15 37.92
16/04/2026 18:08:58.941 300   37.755
      300 37.755
      300 37.755
16/04/2026 18:07:35.733 79   37.815
      79 37.815
      79 37.815
16/04/2026 18:07:20.497 2   37.815
      2 37.815
      2 37.815
16/04/2026 18:06:38.449 25   37.71
      25 37.71
      25 37.71
16/04/2026 18:04:53.707 28   37.71
      28 37.71
      28 37.71
16/04/2026 18:04:25.359 60   37.775
      60 37.775
      60 37.775
16/04/2026 18:02:52.741 30   37.90
      30 37.90
      30 37.90
16/04/2026 18:02:50.205 28   37.935
      28 37.935
      28 37.935
16/04/2026 18:02:20.030 16   37.95
      16 37.95
      16 37.95
16/04/2026 18:00:49.257 22   37.915
      22 37.915
      22 37.915
16/04/2026 18:00:31.899 150   37.895
      150 37.895
      150 37.895
16/04/2026 18:00:22.266 20   37.885
      20 37.885
      20 37.885
16/04/2026 17:57:59.385 285   37.715
      285 37.715
      285 37.715
16/04/2026 17:56:30.953 100   37.80
      100 37.80
      100 37.80
16/04/2026 17:56:08.598 15   37.785
      15 37.785
      15 37.785
16/04/2026 17:56:07.048 100   37.795
      100 37.795
      100 37.795
16/04/2026 17:55:06.867 140   37.50
      140 37.50
      140 37.50
16/04/2026 17:54:19.296 130   37.61
      13 37.61
      130 37.61
      117 37.61
16/04/2026 17:52:45.472 14   37.635
      14 37.635
      14 37.635
16/04/2026 17:52:09.741 10   37.555
      10 37.555
      10 37.555
16/04/2026 17:51:43.525 35   37.315
      35 37.315
      35 37.315
16/04/2026 17:51:29.372 200   37.40
      200 37.40
      200 37.40
16/04/2026 17:51:20.484 5   37.52
      5 37.52
      5 37.52
16/04/2026 17:51:12.665 21   37.565
      21 37.565
      21 37.565
16/04/2026 17:51:05.817 10   37.565
      10 37.565
      10 37.565
16/04/2026 17:48:48.017 10   37.50
      10 37.50
      10 37.50
16/04/2026 17:46:21.390 26   37.715
      26 37.715
      26 37.715
16/04/2026 17:46:19.112 14   37.765
      14 37.765
      14 37.765
16/04/2026 17:42:54.489 3   37.775
      3 37.775
      3 37.775
16/04/2026 17:41:51.153 80   37.745
      80 37.745
      80 37.745
16/04/2026 17:41:48.231 28   37.78
      28 37.78
      28 37.78
16/04/2026 17:41:06.640 8   37.73
      8 37.73
      8 37.73
16/04/2026 17:40:52.106 3   37.505
      3 37.505
      3 37.505
16/04/2026 17:40:51.749 40   37.74
      40 37.74
      40 37.74
16/04/2026 17:40:20.757 1 498   37.765
      1 498 37.765
      1 498 37.765
16/04/2026 17:38:36.814 80   37.955
      80 37.955
      80 37.955
16/04/2026 17:38:29.666 50   38.005
      50 38.005
      50 38.005
16/04/2026 17:36:12.912 142   37.775
      142 37.775
      142 37.775
16/04/2026 17:35:56.257 14   37.72
      14 37.72
      14 37.72
16/04/2026 17:35:28.984 25   37.675
      25 37.675
      25 37.675
16/04/2026 17:33:46.718 14   37.52
      14 37.52
      14 37.52
16/04/2026 17:32:51.248 6   37.10
      6 37.10
      6 37.10
16/04/2026 17:32:09.680 8   37.34
      8 37.34
      8 37.34
16/04/2026 17:31:22.971 75   37.25
      75 37.25
      75 37.25
16/04/2026 17:31:19.023 15   37.265
      15 37.265
      15 37.265
16/04/2026 17:31:04.187 14   37.37
      14 37.37
      14 37.37
16/04/2026 17:30:26.609 15   37.345
      15 37.345
      15 37.345
16/04/2026 17:30:24.316 45   37.325
      45 37.325
      45 37.325
16/04/2026 17:30:00.277 8   37.125
      8 37.125
      8 37.125
16/04/2026 17:28:22.028 315   37.84
      315 37.84
      315 37.84
16/04/2026 17:27:53.851 30   37.86
      30 37.86
      30 37.86
16/04/2026 17:27:37.936 100   38.14
      100 38.14
      100 38.14
16/04/2026 17:27:37.751 600   38.14
      600 38.14
      600 38.14
16/04/2026 17:27:10.849 600   38.145
      600 38.145
      600 38.145
16/04/2026 17:27:02.457 27   37.93
      27 37.93
      27 37.93
16/04/2026 17:25:55.428 30   37.925
      30 37.925
      30 37.925
16/04/2026 17:25:10.977 17   37.905
      17 37.905
      17 37.905
16/04/2026 17:25:03.679 500   37.70
      500 37.70
      500 37.70
16/04/2026 17:24:46.550 2   37.845
      2 37.845
      2 37.845
16/04/2026 17:24:28.705 1   37.61
      1 37.61
      1 37.61
16/04/2026 17:24:16.825 138   37.795
      138 37.795
      138 37.795
16/04/2026 17:23:57.867 14   37.695
      14 37.695
      14 37.695
16/04/2026 17:23:26.966 8   37.695
      8 37.695
      8 37.695
16/04/2026 17:23:09.642 27   37.695
      27 37.695
      27 37.695
16/04/2026 17:23:00.208 14   37.695
      14 37.695
      14 37.695
16/04/2026 17:22:38.140 250   37.695
      250 37.695
      250 37.695
16/04/2026 17:22:14.812 50   37.695
      50 37.695
      50 37.695
16/04/2026 17:21:25.470 500   37.49
      500 37.49
      500 37.49
16/04/2026 17:21:11.557 394   37.445
      394 37.445
      394 37.445
16/04/2026 17:20:52.224 106   37.445
      106 37.445
      106 37.445
16/04/2026 17:20:24.385 9   37.585
      9 37.585
      9 37.585
16/04/2026 17:20:14.794 106   37.545
      106 37.545
      106 37.545
16/04/2026 17:19:34.641 150   37.63
      150 37.63
      150 37.63
16/04/2026 17:19:24.086 14   37.645
      14 37.645
      14 37.645
16/04/2026 17:19:02.130 100   37.575
      100 37.575
      100 37.575
16/04/2026 17:18:56.834 50   37.60
      50 37.60
      50 37.60
16/04/2026 17:18:27.896 130   37.37
      130 37.37
      130 37.37
16/04/2026 17:18:09.587 40   37.515
      40 37.515
      40 37.515
16/04/2026 17:16:10.731 100   37.435
      100 37.435
      100 37.435
16/04/2026 17:16:05.843 2   37.175
      2 37.175
      2 37.175
16/04/2026 17:15:56.389 75   37.465
      75 37.465
      75 37.465
16/04/2026 17:15:37.714 67   37.525
      67 37.525
      67 37.525
16/04/2026 17:15:32.924 6   37.475
      6 37.475
      6 37.475
16/04/2026 17:15:28.576 267   37.46
      267 37.46
      267 37.46
16/04/2026 17:12:51.303 14   37.445
      14 37.445
      14 37.445
16/04/2026 17:12:34.660 100   37.48
      100 37.48
      100 37.48
16/04/2026 17:11:45.490 20   37.54
      20 37.54
      20 37.54
16/04/2026 17:11:35.898 100   37.54
      100 37.54
      100 37.54
16/04/2026 17:10:43.933 66   37.385
      66 37.385
      66 37.385
16/04/2026 17:10:08.629 8   37.38
      8 37.38
      8 37.38
16/04/2026 17:09:38.418 28   37.345
      28 37.345
      28 37.345
16/04/2026 17:08:07.489 14   37.19
      14 37.19
      14 37.19
16/04/2026 17:07:50.121 389   37.18
      389 37.18
      389 37.18
16/04/2026 17:06:59.203 300   37.27
      300 37.27
      300 37.27
16/04/2026 17:06:35.395 90   37.285
      50 37.285
      40 37.285
      90 37.285
16/04/2026 17:06:33.204 28   37.475
      28 37.475
      28 37.475
16/04/2026 17:04:59.439 10   37.40
      10 37.40
      10 37.40
16/04/2026 17:04:28.639 6   37.485
      6 37.485
      6 37.485
16/04/2026 17:02:44.305 66   37.32
      66 37.32
      66 37.32
16/04/2026 17:02:33.407 500   37.485
      500 37.485
      500 37.485
16/04/2026 17:02:01.896 10   37.38
      10 37.38
      10 37.38
16/04/2026 17:01:42.232 150   37.31
      150 37.31
      150 37.31
16/04/2026 17:01:11.587 14   37.25
      14 37.25
      14 37.25
16/04/2026 17:01:06.022 6   37.215
      6 37.215
      6 37.215
16/04/2026 17:00:10.945 60   37.12
      60 37.12
      60 37.12
16/04/2026 16:59:52.901 300   37.11
      300 37.11
      300 37.11
16/04/2026 16:59:12.965 10   36.99
      10 36.99
      10 36.99
16/04/2026 16:59:11.221 124   36.99
      124 36.99
      124 36.99
16/04/2026 16:58:52.625 14   36.97
      14 36.97
      14 36.97
16/04/2026 16:58:14.570 14   36.965
      14 36.965
      14 36.965
16/04/2026 16:58:12.399 60   36.885
      60 36.885
      60 36.885
16/04/2026 16:57:24.767 14   36.83
      14 36.83
      14 36.83
16/04/2026 16:57:22.057 3   36.63
      3 36.63
      3 36.63
16/04/2026 16:57:09.910 2   36.745
      2 36.745
      2 36.745
16/04/2026 16:56:56.256 20   36.695
      20 36.695
      20 36.695
16/04/2026 16:56:35.723 42   36.62
      42 36.62
      42 36.62
16/04/2026 16:55:43.286 14   36.535
      14 36.535
      14 36.535
16/04/2026 16:54:55.740 14   36.565
      14 36.565
      14 36.565
16/04/2026 16:54:54.188 7   36.565
      7 36.565
      7 36.565
16/04/2026 16:53:39.480 42   36.385
      42 36.385
      42 36.385
16/04/2026 16:53:26.906 95   36.375
      95 36.375
      95 36.375
16/04/2026 16:53:10.469 14   36.415
      14 36.415
      14 36.415
16/04/2026 16:51:42.578 80   36.635
      80 36.635
      80 36.635
16/04/2026 16:51:41.454 137   36.635
      137 36.635
      137 36.635
16/04/2026 16:51:38.099 85   36.635
      85 36.635
      85 36.635
16/04/2026 16:51:19.849 14   36.525
      14 36.525
      14 36.525
16/04/2026 16:49:17.014 27   36.245
      27 36.245
      27 36.245
16/04/2026 16:48:58.488 193   36.19
      193 36.19
      193 36.19
16/04/2026 16:48:29.104 80   35.97
      80 35.97
      80 35.97
16/04/2026 16:47:02.134 125   36.015
      125 36.015
      125 36.015
16/04/2026 16:45:02.134 13   35.93
      13 35.93
      13 35.93
16/04/2026 16:44:49.357 33   35.965
      33 35.965
      33 35.965
16/04/2026 16:44:38.191 5   35.965
      5 35.965
      5 35.965
16/04/2026 16:44:30.633 100   35.94
      100 35.94
      100 35.94
16/04/2026 16:44:17.613 14   36.00
      14 36.00
      14 36.00
16/04/2026 16:43:45.130 15   35.98
      15 35.98
      15 35.98
16/04/2026 16:43:41.831 150   35.98
      150 35.98
      150 35.98
16/04/2026 16:43:39.872 88   35.775
      88 35.775
      88 35.775
16/04/2026 16:43:14.610 28   36.01
      28 36.01
      28 36.01
16/04/2026 16:42:45.324 15   35.78
      15 35.78
      15 35.78
16/04/2026 16:42:44.518 42   35.80
      28 35.80
      42 35.80
      14 35.80
16/04/2026 16:42:34.740 3   35.84
      3 35.84
      3 35.84
16/04/2026 16:42:18.154 15   35.85
      15 35.85
      15 35.85
16/04/2026 16:42:07.570 140   35.975
      140 35.975
      140 35.975
16/04/2026 16:42:04.420 14   35.93
      14 35.93
      14 35.93
16/04/2026 16:41:50.780 35   36.00
      35 36.00
      35 36.00
16/04/2026 16:40:56.533 80   36.07
      80 36.07
      80 36.07
16/04/2026 16:40:34.999 24   36.145
      24 36.145
      24 36.145
16/04/2026 16:40:33.452 14   36.145
      14 36.145
      14 36.145
16/04/2026 16:40:19.689 14   36.17
      14 36.17
      14 36.17
16/04/2026 16:39:47.365 2   36.285
      2 36.285
      2 36.285
16/04/2026 16:39:45.966 3   36.285
      3 36.285
      3 36.285
16/04/2026 16:39:29.871 14   36.295
      14 36.295
      14 36.295
16/04/2026 16:39:21.047 30   36.31
      30 36.31
      30 36.31
16/04/2026 16:38:35.669 27   36.285
      27 36.285
      27 36.285
16/04/2026 16:38:32.528 30   36.30
      30 36.30
      30 36.30
16/04/2026 16:37:46.556 26   36.305
      26 36.305
      26 36.305
16/04/2026 16:37:03.944 14   36.31
      14 36.31
      14 36.31
16/04/2026 16:36:54.801 14   36.28
      14 36.28
      14 36.28
16/04/2026 16:36:42.681 20   36.33
      20 36.33
      20 36.33
16/04/2026 16:36:24.918 3   36.255
      3 36.255
      3 36.255
16/04/2026 16:36:16.040 14   36.355
      14 36.355
      14 36.355
16/04/2026 16:35:53.638 14   36.34
      14 36.34
      14 36.34
16/04/2026 16:35:13.116 83   36.295
      83 36.295
      83 36.295
16/04/2026 16:33:42.542 100   36.25
      100 36.25
      100 36.25
16/04/2026 16:31:33.492 14   36.10
      14 36.10
      14 36.10
16/04/2026 16:31:31.898 14   36.15
      14 36.15
      14 36.15
16/04/2026 16:31:18.716 20   36.225
      20 36.225
      20 36.225
16/04/2026 16:30:51.762 14   36.155
      14 36.155
      14 36.155
16/04/2026 16:30:26.306 15   36.15
      15 36.15
      15 36.15
16/04/2026 16:30:19.321 28   36.155
      28 36.155
      28 36.155
16/04/2026 16:30:18.514 31   36.145
      31 36.145
      31 36.145
16/04/2026 16:30:17.740 11   36.145
      11 36.145
      11 36.145
16/04/2026 16:30:05.663 13   36.25
      13 36.25
      13 36.25
16/04/2026 16:30:04.978 14   36.265
      14 36.265
      14 36.265
16/04/2026 16:29:58.589 14   36.325
      14 36.325
      14 36.325
16/04/2026 16:28:34.484 500   35.90
      500 35.90
      500 35.90
16/04/2026 16:28:19.482 20   36.03
      20 36.03
      20 36.03
16/04/2026 16:28:04.535 25   36.04
      25 36.04
      25 36.04
16/04/2026 16:27:52.904 100   35.995
      100 35.995
      100 35.995
16/04/2026 16:27:37.458 100   35.895
      100 35.895
      100 35.895
16/04/2026 16:27:19.765 80   35.895
      80 35.895
      80 35.895
16/04/2026 16:27:08.961 9   35.885
      9 35.885
      9 35.885
16/04/2026 16:26:42.691 55   35.825
      55 35.825
      55 35.825
16/04/2026 16:25:44.318 50   35.755
      50 35.755
      50 35.755
16/04/2026 16:25:26.547 14   35.875
      14 35.875
      14 35.875
16/04/2026 16:25:07.857 30   35.805
      30 35.805
      30 35.805
16/04/2026 16:25:04.978 56   35.80
      56 35.80
      56 35.80
16/04/2026 16:24:20.530 25   35.79
      25 35.79
      25 35.79
16/04/2026 16:24:17.764 14   35.79
      14 35.79
      14 35.79
16/04/2026 16:24:12.598 17   35.81
      17 35.81
      17 35.81
16/04/2026 16:23:44.971 10   35.815
      10 35.815
      10 35.815
16/04/2026 16:23:43.250 20   35.81
      20 35.81
      20 35.81
16/04/2026 16:22:38.797 23   35.88
      23 35.88
      23 35.88
16/04/2026 16:22:10.840 100   35.655
      100 35.655
      100 35.655
16/04/2026 16:20:21.716 27   35.43
      27 35.43
      27 35.43
16/04/2026 16:20:14.954 44   35.43
      44 35.43
      44 35.43
16/04/2026 16:20:05.352 100   35.625
      100 35.625
      100 35.625
16/04/2026 16:19:59.902 85   35.525
      85 35.525
      85 35.525
16/04/2026 16:19:47.914 150   35.315
      150 35.315
      150 35.315
16/04/2026 16:19:37.632 100   35.565
      100 35.565
      100 35.565
16/04/2026 16:19:34.047 14   35.515
      14 35.515
      14 35.515
16/04/2026 16:18:59.187 200   35.77
      200 35.77
      200 35.77
16/04/2026 16:18:54.890 15   35.71
      15 35.71
      15 35.71
16/04/2026 16:18:51.706 50   35.715
      50 35.715
      50 35.715
16/04/2026 16:18:40.886 50   35.665
      50 35.665
      50 35.665

    > >>

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)