Rigetti Computing Inc.

242

229

8.804

Date Time Volume Order Volume Price
05/11/2026 21:56:10.588 100   8.804
      100 8.804
      100 8.804
05/11/2026 21:55:46.601 50   8.813
      50 8.813
      50 8.813
05/11/2026 21:55:08.443 20   8.79
      20 8.79
      20 8.79
05/11/2026 21:52:51.611 300   8.804
      300 8.804
      300 8.804
05/11/2026 21:49:04.942 2 072   8.761
      2 072 8.761
      2 072 8.761
05/11/2026 21:37:26.152 50   8.723
      50 8.723
      50 8.723
05/11/2026 21:34:11.889 50   8.793
      50 8.793
      50 8.793
05/11/2026 21:32:00.752 100   8.714
      100 8.714
      100 8.714
05/11/2026 21:23:37.201 30   8.811
      30 8.811
      30 8.811
05/11/2026 21:21:33.212 150   8.791
      150 8.791
      150 8.791
05/11/2026 21:18:16.300 50   8.714
      50 8.714
      50 8.714
05/11/2026 21:14:03.688 2 072   8.758
      2 072 8.758
      2 072 8.758
05/11/2026 21:13:49.628 22   8.758
      22 8.758
      22 8.758
05/11/2026 21:03:32.176 2 057   8.83
      2 057 8.83
      2 057 8.83
05/11/2026 20:58:59.958 4   8.90
      4 8.90
      4 8.90
05/11/2026 20:58:43.544 50   8.909
      50 8.909
      50 8.909
05/11/2026 20:57:41.985 1 000   8.874
      1 000 8.874
      1 000 8.874
05/11/2026 20:57:08.098 230   8.899
      230 8.899
      230 8.899
05/11/2026 20:55:59.301 30   8.899
      30 8.899
      30 8.899
05/11/2026 20:51:57.681 20   8.962
      20 8.962
      20 8.962
05/11/2026 20:50:55.976 25   8.909
      25 8.909
      25 8.909
05/11/2026 20:43:01.509 200   8.86
      200 8.86
      200 8.86
05/11/2026 20:41:46.012 30   8.849
      30 8.849
      30 8.849
05/11/2026 20:41:28.757 500   8.795
      500 8.795
      500 8.795
05/11/2026 20:41:27.467 199   8.794
      199 8.794
      199 8.794
05/11/2026 20:40:37.366 50   8.779
      50 8.779
      50 8.779
05/11/2026 20:36:01.640 3   8.689
      3 8.689
      3 8.689
05/11/2026 20:35:58.564 2   8.714
      2 8.714
      2 8.714
05/11/2026 20:35:36.189 58   8.714
      58 8.714
      58 8.714
05/11/2026 20:35:15.120 40   8.714
      40 8.714
      40 8.714
05/11/2026 20:27:19.666 3   8.669
      3 8.669
      3 8.669
05/11/2026 20:22:19.155 300   8.70
      300 8.70
      300 8.70
05/11/2026 20:22:17.128 100   8.705
      100 8.705
      100 8.705
05/11/2026 20:20:50.231 10   8.707
      10 8.707
      10 8.707
05/11/2026 20:19:42.097 9   8.74
      9 8.74
      9 8.74
05/11/2026 20:18:40.224 50   8.758
      50 8.758
      50 8.758
05/11/2026 20:18:08.264 521   8.766
      521 8.766
      521 8.766
05/11/2026 20:12:03.335 50   8.631
      50 8.631
      50 8.631
05/11/2026 20:10:55.862 100   8.656
      100 8.656
      100 8.656
05/11/2026 20:07:24.871 4   8.638
      4 8.638
      4 8.638
05/11/2026 20:05:50.701 58   8.619
      58 8.619
      58 8.619
05/11/2026 19:58:21.618 500   8.683
      500 8.683
      500 8.683
05/11/2026 19:55:17.901 75   8.659
      75 8.659
      75 8.659
05/11/2026 19:53:11.763 25   8.649
      25 8.649
      25 8.649
05/11/2026 19:52:50.432 100   8.649
      100 8.649
      100 8.649
05/11/2026 19:51:51.725 50   8.625
      50 8.625
      50 8.625
05/11/2026 19:48:51.016 66   8.634
      66 8.634
      66 8.634
05/11/2026 19:45:09.813 60   8.676
      60 8.676
      60 8.676
05/11/2026 19:44:26.448 50   8.631
      50 8.631
      50 8.631
05/11/2026 19:41:55.938 10   8.603
      10 8.603
      10 8.603
05/11/2026 19:41:36.767 35   8.628
      35 8.628
      35 8.628
05/11/2026 19:40:38.789 1 200   8.645
      1 200 8.645
      1 200 8.645
05/11/2026 19:38:33.726 600   8.671
      600 8.671
      600 8.671
05/11/2026 19:36:58.693 100   8.652
      100 8.652
      100 8.652
05/11/2026 19:33:19.232 40   8.654
      40 8.654
      40 8.654
05/11/2026 19:32:52.768 250   8.697
      250 8.697
      250 8.697
05/11/2026 19:32:23.635 1   8.697
      1 8.697
      1 8.697
05/11/2026 19:32:23.227 23   8.688
      23 8.688
      23 8.688
05/11/2026 19:24:12.963 150   8.598
      150 8.598
      150 8.598
05/11/2026 19:20:33.612 180   8.596
      180 8.596
      180 8.596
05/11/2026 19:17:43.898 15   8.58
      15 8.58
      15 8.58
05/11/2026 19:15:18.535 180   8.579
      180 8.579
      180 8.579
05/11/2026 19:11:39.204 60   8.604
      60 8.604
      60 8.604
05/11/2026 19:10:42.131 60   8.586
      60 8.586
      60 8.586
05/11/2026 19:06:19.966 15   8.479
      15 8.479
      15 8.479
05/11/2026 19:03:45.921 60   8.511
      60 8.511
      60 8.511
05/11/2026 19:03:36.578 20   8.502
      20 8.502
      20 8.502
05/11/2026 18:56:08.787 200   8.532
      200 8.532
      200 8.532
05/11/2026 18:52:07.503 100   8.55
      100 8.55
      100 8.55
05/11/2026 18:48:15.144 20   8.602
      20 8.602
      20 8.602
05/11/2026 18:45:52.823 300   8.557
      300 8.557
      300 8.557
05/11/2026 18:45:35.400 250   8.557
      250 8.557
      250 8.557
05/11/2026 18:43:20.911 1 000   8.553
      1 000 8.553
      1 000 8.553
05/11/2026 18:41:44.320 50   8.561
      50 8.561
      50 8.561
05/11/2026 18:40:31.750 15   8.554
      15 8.554
      15 8.554
05/11/2026 18:39:39.670 11   8.589
      11 8.589
      11 8.589
05/11/2026 18:38:18.653 6   8.596
      6 8.596
      6 8.596
05/11/2026 18:27:40.574 250   8.574
      250 8.574
      250 8.574
05/11/2026 18:26:57.419 15   8.582
      15 8.582
      15 8.582
05/11/2026 18:25:53.231 30   8.618
      30 8.618
      30 8.618
05/11/2026 18:23:24.421 4   8.606
      4 8.606
      4 8.606
05/11/2026 18:18:43.011 50   8.642
      50 8.642
      50 8.642
05/11/2026 18:16:24.590 50   8.65
      50 8.65
      50 8.65
05/11/2026 18:13:37.891 40   8.598
      40 8.598
      40 8.598
05/11/2026 18:11:46.477 575   8.578
      575 8.578
      575 8.578
05/11/2026 18:10:29.794 423   8.588
      423 8.588
      423 8.588
05/11/2026 18:05:01.903 6   8.563
      6 8.563
      6 8.563
05/11/2026 18:04:47.372 43   8.581
      43 8.581
      43 8.581
05/11/2026 18:00:44.387 20   8.66
      20 8.66
      20 8.66
05/11/2026 18:00:32.428 5   8.661
      5 8.661
      5 8.661
05/11/2026 17:59:08.829 1   8.67
      1 8.67
      1 8.67
05/11/2026 17:57:57.833 57   8.696
      57 8.696
      57 8.696
05/11/2026 17:57:08.974 70   8.696
      70 8.696
      70 8.696
05/11/2026 17:50:31.497 300   8.68
      300 8.68
      300 8.68
05/11/2026 17:50:08.543 40   8.689
      40 8.689
      40 8.689
05/11/2026 17:48:14.108 15   8.73
      15 8.73
      15 8.73
05/11/2026 17:39:53.759 2 000   8.775
      2 000 8.775
      2 000 8.775
05/11/2026 17:33:56.291 114   8.732
      114 8.732
      114 8.732
05/11/2026 17:33:49.359 10   8.732
      10 8.732
      10 8.732
05/11/2026 17:33:23.687 500   8.705
      500 8.705
      500 8.705
05/11/2026 17:32:50.945 34   8.73
      34 8.73
      34 8.73
05/11/2026 17:32:20.696 32   8.758
      32 8.758
      32 8.758
05/11/2026 17:32:20.440 114   8.767
      114 8.767
      114 8.767
05/11/2026 17:32:06.055 75   8.785
      75 8.785
      75 8.785
05/11/2026 17:30:22.998 10   8.795
      10 8.795
      10 8.795
05/11/2026 17:28:54.465 12   8.784
      12 8.784
      12 8.784
05/11/2026 17:21:40.771 2 057   8.713
      2 057 8.713
      2 057 8.713
05/11/2026 17:20:55.115 10   8.705
      10 8.705
      10 8.705
05/11/2026 17:20:43.305 200   8.688
      200 8.688
      200 8.688
05/11/2026 17:19:31.596 3   8.593
      3 8.593
      3 8.593
05/11/2026 17:19:29.417 2   8.618
      2 8.618
      2 8.618
05/11/2026 17:17:55.372 50   8.592
      50 8.592
      50 8.592
05/11/2026 17:14:04.385 250   8.468
      250 8.468
      250 8.468
05/11/2026 17:08:39.539 1   8.291
      1 8.291
      1 8.291
05/11/2026 17:07:14.375 60   8.262
      60 8.262
      60 8.262
05/11/2026 17:07:09.636 169   8.262
      169 8.262
      169 8.262
05/11/2026 17:07:00.973 25   8.28
      25 8.28
      25 8.28
05/11/2026 17:06:13.736 37   8.271
      37 8.271
      37 8.271
05/11/2026 17:06:13.296 100   8.239
      100 8.239
      100 8.239
05/11/2026 17:04:34.606 300   8.295
      300 8.295
      300 8.295
05/11/2026 17:04:00.397 60   8.269
      60 8.269
      60 8.269
05/11/2026 17:02:35.947 121   8.283
      121 8.283
      121 8.283
05/11/2026 17:02:17.264 75   8.265
      75 8.265
      75 8.265
05/11/2026 17:01:40.618 98   8.25
      98 8.25
      98 8.25
05/11/2026 17:01:24.569 300   8.27
      300 8.27
      300 8.27
05/11/2026 17:01:14.230 50   8.283
      50 8.283
      50 8.283
05/11/2026 16:58:10.969 62   8.361
      62 8.361
      62 8.361
05/11/2026 16:53:46.220 2 175   8.20
      2 175 8.20
      2 175 8.20
05/11/2026 16:52:14.953 200   8.25
      200 8.25
      200 8.25
05/11/2026 16:51:32.955 120   8.30
      120 8.30
      120 8.30
05/11/2026 16:50:30.857 1 144   8.324
      1 144 8.324
      1 144 8.324
05/11/2026 16:48:00.309 70   8.377
      70 8.377
      70 8.377
05/11/2026 16:46:11.061 24   8.39
      24 8.39
      24 8.39
05/11/2026 16:44:23.440 100   8.465
      100 8.465
      100 8.465
05/11/2026 16:43:40.071 20   8.465
      20 8.465
      20 8.465
05/11/2026 16:43:12.614 30   8.508
      30 8.508
      30 8.508
05/11/2026 16:42:42.510 1 000   8.464
      1 000 8.464
      1 000 8.464
05/11/2026 16:41:27.802 250   8.515
      250 8.515
      250 8.515
05/11/2026 16:40:49.543 250   8.525
      250 8.525
      250 8.525
05/11/2026 16:36:09.942 1 144   8.56
      1 144 8.56
      1 144 8.56
05/11/2026 16:35:52.829 150   8.565
      150 8.565
      150 8.565
05/11/2026 16:34:44.461 250   8.563
      250 8.563
      250 8.563
05/11/2026 16:32:06.310 100   8.534
      100 8.534
      100 8.534
05/11/2026 16:28:22.003 50   8.478
      50 8.478
      50 8.478
05/11/2026 16:27:40.298 2 800   8.399
      2 800 8.399
      2 800 8.399
05/11/2026 16:26:47.877 1 000   8.487
      1 000 8.487
      1 000 8.487
05/11/2026 16:26:14.247 114   8.472
      114 8.472
      114 8.472
05/11/2026 16:25:35.949 30   8.54
      30 8.54
      30 8.54
05/11/2026 16:25:22.280 100   8.55
      100 8.55
      100 8.55
05/11/2026 16:24:16.869 400   8.551
      400 8.551
      400 8.551
05/11/2026 16:20:08.161 200   8.618
      200 8.618
      200 8.618
05/11/2026 16:18:25.589 61   8.609
      61 8.609
      61 8.609
05/11/2026 16:18:00.506 151   8.582
      151 8.582
      151 8.582
05/11/2026 16:17:57.709 1 000   8.582
      1 000 8.582
      1 000 8.582
05/11/2026 16:17:33.589 32   8.618
      32 8.618
      32 8.618
05/11/2026 16:16:25.516 116   8.592
      116 8.592
      116 8.592
05/11/2026 16:15:26.988 26   8.558
      26 8.558
      26 8.558
05/11/2026 16:15:17.302 4   8.575
      4 8.575
      4 8.575
05/11/2026 16:14:10.926 110   8.579
      110 8.579
      110 8.579
05/11/2026 16:13:08.292 115   8.621
      115 8.621
      115 8.621
05/11/2026 16:12:41.430 5   8.615
      5 8.615
      5 8.615
05/11/2026 16:12:25.920 40   8.63
      40 8.63
      40 8.63
05/11/2026 16:11:52.597 50   8.649
      50 8.649
      50 8.649
05/11/2026 16:11:42.192 6   8.631
      6 8.631
      6 8.631
05/11/2026 16:11:26.496 155   8.675
      155 8.675
      155 8.675
05/11/2026 16:11:14.983 100   8.659
      100 8.659
      100 8.659
05/11/2026 16:10:16.802 60   8.766
      60 8.766
      60 8.766
05/11/2026 16:07:43.410 30   8.82
      30 8.82
      30 8.82
05/11/2026 16:07:18.552 9   8.819
      9 8.819
      9 8.819
05/11/2026 16:06:58.241 649   8.847
      649 8.847
      649 8.847
05/11/2026 16:06:11.556 150   8.818
      150 8.818
      150 8.818
05/11/2026 16:02:09.738 100   8.883
      100 8.883
      100 8.883
05/11/2026 16:00:22.506 384   8.937
      384 8.937
      384 8.937
05/11/2026 16:00:06.317 4   8.962
      4 8.962
      4 8.962
05/11/2026 15:57:37.382 123   8.88
      123 8.88
      123 8.88
05/11/2026 15:57:35.773 60   8.859
      60 8.859
      60 8.859
05/11/2026 15:57:33.348 361   8.90
      200 8.90
      361 8.90
      161 8.90
05/11/2026 15:56:54.917 10   8.901
      10 8.901
      10 8.901
05/11/2026 15:56:36.441 20   8.946
      20 8.946
      20 8.946
05/11/2026 15:56:12.676 161   8.902
      161 8.902
      161 8.902
05/11/2026 15:54:54.090 790   8.964
      790 8.964
      790 8.964
05/11/2026 15:53:56.930 50   8.986
      50 8.986
      50 8.986
05/11/2026 15:53:31.342 183   8.995
      183 8.995
      183 8.995
05/11/2026 15:53:29.462 1 000   9.00
      1 000 9.00
      1 000 9.00
05/11/2026 15:52:21.242 115   8.999
      115 8.999
      115 8.999
05/11/2026 15:51:48.738 415   8.984
      65 8.984
      230 8.984
      415 8.984
      120 8.984
05/11/2026 15:51:48.563 1 217   9.00
      1 000 9.00
      5 9.00
      25 9.00
      10 9.00
      1 217 9.00
      122 9.00
      55 9.00
05/11/2026 15:49:51.157 110   9.09
      110 9.09
      110 9.09
05/11/2026 15:49:44.706 100   9.12
      100 9.12
      100 9.12
05/11/2026 15:47:48.878 300   9.126
      300 9.126
      300 9.126
05/11/2026 15:47:43.862 900   9.108
      900 9.108
      900 9.108
05/11/2026 15:45:55.231 30   9.20
      30 9.20
      30 9.20
05/11/2026 15:44:43.967 10   9.22
      10 9.22
      10 9.22
05/11/2026 15:40:56.049 25   9.25
      25 9.25
      25 9.25
05/11/2026 15:38:39.390 450   9.28
      450 9.28
      450 9.28
05/11/2026 15:38:27.258 25   9.30
      25 9.30
      25 9.30
05/11/2026 15:36:55.740 22   9.40
      22 9.40
      22 9.40
05/11/2026 15:36:33.329 500   9.45
      500 9.45
      500 9.45
05/11/2026 15:34:53.938 200   9.48
      200 9.48
      200 9.48
05/11/2026 15:34:46.424 150   9.50
      150 9.50
      150 9.50
05/11/2026 15:34:41.575 162   9.501
      162 9.501
      162 9.501
05/11/2026 15:33:56.988 150   9.567
      150 9.567
      150 9.567
05/11/2026 15:15:05.564 75   9.591
      75 9.591
      75 9.591
05/11/2026 15:13:42.576 300   9.593
      300 9.593
      300 9.593
05/11/2026 15:09:56.119 3   9.589
      3 9.589
      3 9.589
05/11/2026 15:08:19.124 2   9.63
      2 9.63
      2 9.63
05/11/2026 15:04:55.104 200   9.60
      200 9.60
      100 9.60
      100 9.60
05/11/2026 13:54:29.058 15   9.78
      15 9.78
      15 9.78
05/11/2026 13:14:26.150 2   9.915
      2 9.915
      2 9.915
05/11/2026 13:14:00.298 100   9.86
      100 9.86
      100 9.86
05/11/2026 12:58:47.921 40   9.933
      40 9.933
      40 9.933
05/11/2026 12:50:16.759 220   9.954
      220 9.954
      220 9.954
05/11/2026 12:32:36.169 10   9.867
      10 9.867
      10 9.867
05/11/2026 12:17:23.929 3   9.872
      3 9.872
      3 9.872
05/11/2026 12:08:11.180 1   9.928
      1 9.928
      1 9.928
05/11/2026 11:14:52.760 13   9.851
      13 9.851
      13 9.851
05/11/2026 10:17:01.597 1   9.779
      1 9.779
      1 9.779
05/11/2026 09:55:40.285 35   9.82
      35 9.82
      35 9.82
05/11/2026 09:38:07.691 150   9.824
      150 9.824
      150 9.824
05/11/2026 09:31:07.685 1   9.82
      1 9.82
      1 9.82
05/11/2026 09:20:04.800 50   9.882
      50 9.882
      50 9.882
05/11/2026 09:04:16.759 1   9.966
      1 9.966
      1 9.966
05/11/2026 09:02:57.021 143   9.971
      3 9.971
      143 9.971
      140 9.971
05/11/2026 08:48:16.981 100   9.968
      100 9.968
      100 9.968
05/11/2026 08:44:18.471 1 200   9.962
      1 200 9.962
      1 200 9.962
05/11/2026 08:36:59.947 20   9.758
      20 9.758
      20 9.758
05/11/2026 08:25:10.670 3   9.949
      3 9.949
      3 9.949
05/11/2026 08:17:37.127 50   9.764
      50 9.764
      50 9.764
05/11/2026 07:30:00.528 250   9.733
      18 9.733
      250 9.733
      50 9.733
      50 9.733
      110 9.733
      22 9.733
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 CET (UTC+1)