Intel Corp.

270

251

30.855

Date Time Volume Order Volume Price
25/11/2025 20:31:45.776 75   30.855
      75 30.855
      75 30.855
25/11/2025 20:22:00.510 6   30.905
      6 30.905
      6 30.905
25/11/2025 20:21:49.125 10   30.86
      10 30.86
      10 30.86
25/11/2025 20:17:54.437 64   30.905
      64 30.905
      64 30.905
25/11/2025 20:15:40.072 15   31.005
      15 31.005
      15 31.005
25/11/2025 20:10:20.871 57   30.94
      57 30.94
      57 30.94
25/11/2025 20:08:46.922 9   30.97
      9 30.97
      9 30.97
25/11/2025 20:06:32.555 26   30.975
      26 30.975
      26 30.975
25/11/2025 20:05:42.041 32   30.965
      32 30.965
      32 30.965
25/11/2025 19:57:52.419 10   30.96
      10 30.96
      10 30.96
25/11/2025 19:45:19.009 200   30.955
      200 30.955
      200 30.955
25/11/2025 19:44:12.479 40   30.905
      40 30.905
      40 30.905
25/11/2025 19:32:32.521 1 001   30.92
      1 001 30.92
      1 001 30.92
25/11/2025 19:21:55.072 30   30.92
      30 30.92
      30 30.92
25/11/2025 19:12:59.671 106   30.945
      106 30.945
      106 30.945
25/11/2025 19:12:18.811 97   30.965
      97 30.965
      97 30.965
25/11/2025 19:11:49.168 75   30.92
      75 30.92
      75 30.92
25/11/2025 19:11:25.135 7   30.92
      7 30.92
      7 30.92
25/11/2025 18:52:56.913 55   31.075
      55 31.075
      55 31.075
25/11/2025 18:52:11.702 400   31.075
      400 31.075
      400 31.075
25/11/2025 18:44:22.030 50   31.105
      50 31.105
      50 31.105
25/11/2025 18:44:12.835 128   31.115
      128 31.115
      128 31.115
25/11/2025 18:41:55.652 46   31.145
      46 31.145
      46 31.145
25/11/2025 18:38:33.857 321   31.205
      321 31.205
      321 31.205
25/11/2025 18:29:54.330 33   31.05
      33 31.05
      33 31.05
25/11/2025 18:29:48.425 1   31.05
      1 31.05
      1 31.05
25/11/2025 18:29:06.244 1   31.035
      1 31.035
      1 31.035
25/11/2025 18:17:58.208 4   31.00
      4 31.00
      4 31.00
25/11/2025 18:16:42.173 14   31.00
      14 31.00
      14 31.00
25/11/2025 18:15:25.941 25   31.01
      25 31.01
      25 31.01
25/11/2025 18:13:10.705 3   31.005
      3 31.005
      3 31.005
25/11/2025 18:12:37.789 49   31.04
      49 31.04
      49 31.04
25/11/2025 18:11:39.176 6   31.01
      6 31.01
      6 31.01
25/11/2025 18:08:46.515 26   31.00
      26 31.00
      26 31.00
25/11/2025 18:05:54.274 1   30.995
      1 30.995
      1 30.995
25/11/2025 18:01:36.148 40   30.97
      40 30.97
      40 30.97
25/11/2025 17:56:52.773 28   30.955
      28 30.955
      28 30.955
25/11/2025 17:45:59.065 17   30.885
      17 30.885
      17 30.885
25/11/2025 17:39:34.991 200   30.925
      200 30.925
      200 30.925
25/11/2025 17:37:59.357 200   30.94
      200 30.94
      200 30.94
25/11/2025 17:33:49.645 75   30.995
      75 30.995
      75 30.995
25/11/2025 17:33:30.369 10   31.00
      10 31.00
      10 31.00
25/11/2025 17:30:38.451 8   30.92
      8 30.92
      8 30.92
25/11/2025 17:27:57.354 13   30.88
      13 30.88
      13 30.88
25/11/2025 17:26:48.124 100   30.855
      100 30.855
      100 30.855
25/11/2025 17:25:56.711 705   30.92
      705 30.92
      705 30.92
25/11/2025 17:25:38.476 120   30.925
      120 30.925
      120 30.925
25/11/2025 17:23:24.138 7   30.935
      7 30.935
      7 30.935
25/11/2025 17:20:27.339 90   30.845
      90 30.845
      90 30.845
25/11/2025 17:14:29.287 1   30.695
      1 30.695
      1 30.695
25/11/2025 17:13:49.852 500   30.745
      500 30.745
      500 30.745
25/11/2025 17:08:46.617 4   30.815
      4 30.815
      4 30.815
25/11/2025 17:07:02.299 100   30.80
      100 30.80
      100 30.80
25/11/2025 17:04:21.523 100   30.79
      100 30.79
      100 30.79
25/11/2025 16:59:19.941 800   30.815
      800 30.815
      800 30.815
25/11/2025 16:59:06.881 200   30.83
      200 30.83
      200 30.83
25/11/2025 16:54:07.454 31   30.705
      31 30.705
      31 30.705
25/11/2025 16:44:54.985 40   30.93
      40 30.93
      40 30.93
25/11/2025 16:44:39.456 500   30.92
      500 30.92
      500 30.92
25/11/2025 16:43:52.781 100   30.885
      100 30.885
      100 30.885
25/11/2025 16:42:38.423 50   30.82
      50 30.82
      50 30.82
25/11/2025 16:31:19.864 225   30.795
      225 30.795
      225 30.795
25/11/2025 16:29:13.841 50   30.70
      50 30.70
      50 30.70
25/11/2025 16:23:20.989 1   30.535
      1 30.535
      1 30.535
25/11/2025 16:21:36.753 16   30.615
      16 30.615
      16 30.615
25/11/2025 16:16:12.889 100   30.615
      100 30.615
      100 30.615
25/11/2025 16:15:13.884 500   30.645
      500 30.645
      500 30.645
25/11/2025 16:13:37.999 500   30.70
      500 30.70
      500 30.70
25/11/2025 16:13:00.437 4   30.635
      4 30.635
      4 30.635
25/11/2025 16:11:21.327 50   30.615
      50 30.615
      50 30.615
25/11/2025 16:10:28.097 30   30.805
      30 30.805
      30 30.805
25/11/2025 16:08:25.164 150   30.67
      150 30.67
      150 30.67
25/11/2025 16:08:15.878 1   30.68
      1 30.68
      1 30.68
25/11/2025 16:08:10.807 1   30.72
      1 30.72
      1 30.72
25/11/2025 16:07:32.343 480   30.60
      480 30.60
      480 30.60
25/11/2025 16:06:13.610 86   30.50
      86 30.50
      86 30.50
25/11/2025 16:05:57.065 25   30.465
      25 30.465
      25 30.465
25/11/2025 16:03:49.123 500   30.415
      500 30.415
      500 30.415
25/11/2025 16:02:07.929 300   30.56
      300 30.56
      300 30.56
25/11/2025 16:00:10.636 17   30.66
      17 30.66
      17 30.66
25/11/2025 15:56:57.286 15   30.52
      15 30.52
      15 30.52
25/11/2025 15:56:44.345 10   30.52
      10 30.52
      10 30.52
25/11/2025 15:54:20.359 14   30.515
      14 30.515
      14 30.515
25/11/2025 15:54:18.179 12   30.515
      12 30.515
      12 30.515
25/11/2025 15:53:44.053 30   30.42
      30 30.42
      30 30.42
25/11/2025 15:53:41.766 80   30.435
      80 30.435
      80 30.435
25/11/2025 15:52:55.990 5   30.41
      5 30.41
      5 30.41
25/11/2025 15:51:06.145 85   30.15
      85 30.15
      85 30.15
25/11/2025 15:49:27.732 570   29.96
      70 29.96
      570 29.96
      500 29.96
25/11/2025 15:49:27.556 175   30.00
      175 30.00
      75 30.00
      100 30.00
25/11/2025 15:47:43.571 500   30.185
      500 30.185
      500 30.185
25/11/2025 15:46:57.537 300   30.065
      300 30.065
      300 30.065
25/11/2025 15:46:32.572 2 700   30.065
      2 700 30.065
      2 700 30.065
25/11/2025 15:46:04.674 15   30.08
      15 30.08
      15 30.08
25/11/2025 15:45:55.097 90   30.08
      90 30.08
      90 30.08
25/11/2025 15:45:40.995 1   30.08
      1 30.08
      1 30.08
25/11/2025 15:45:32.088 85   30.11
      85 30.11
      85 30.11
25/11/2025 15:44:03.464 50   30.20
      50 30.20
      50 30.20
25/11/2025 15:43:06.637 75   30.165
      75 30.165
      75 30.165
25/11/2025 15:42:48.255 1   30.24
      1 30.24
      1 30.24
25/11/2025 15:42:07.550 100   30.28
      100 30.28
      100 30.28
25/11/2025 15:42:07.491 2   30.28
      2 30.28
      2 30.28
25/11/2025 15:40:29.597 139   30.365
      139 30.365
      139 30.365
25/11/2025 15:40:06.316 343   30.465
      343 30.465
      343 30.465
25/11/2025 15:40:06.168 830   30.50
      830 30.50
      330 30.50
      500 30.50
25/11/2025 15:36:39.144 500   30.635
      500 30.635
      300 30.635
      200 30.635
25/11/2025 15:36:26.760 1   30.655
      1 30.655
      1 30.655
25/11/2025 15:35:01.011 50   30.765
      50 30.765
      50 30.765
25/11/2025 15:32:31.240 150   30.955
      150 30.955
      150 30.955
25/11/2025 15:32:05.447 10   30.995
      10 30.995
      10 30.995
25/11/2025 15:31:29.061 15   30.98
      15 30.98
      15 30.98
25/11/2025 15:30:14.636 15   30.90
      15 30.90
      15 30.90
25/11/2025 15:27:18.871 200   30.66
      200 30.66
      200 30.66
25/11/2025 15:26:55.639 200   30.655
      200 30.655
      200 30.655
25/11/2025 15:26:55.574 70   30.70
      70 30.70
      70 30.70
25/11/2025 15:19:30.362 100   30.785
      100 30.785
      100 30.785
25/11/2025 15:04:42.321 1 000   30.79
      1 000 30.79
      1 000 30.79
25/11/2025 15:00:40.000 25   30.875
      25 30.875
      25 30.875
25/11/2025 14:59:37.287 31   30.85
      31 30.85
      31 30.85
25/11/2025 14:57:35.470 100   30.83
      100 30.83
      100 30.83
25/11/2025 14:57:15.599 400   30.81
      400 30.81
      400 30.81
25/11/2025 14:56:23.211 25   30.83
      25 30.83
      25 30.83
25/11/2025 14:55:04.755 100   30.925
      100 30.925
      100 30.925
25/11/2025 14:49:05.791 647   30.955
      647 30.955
      647 30.955
25/11/2025 14:45:29.785 50   30.895
      50 30.895
      50 30.895
25/11/2025 14:44:45.884 300   30.905
      300 30.905
      300 30.905
25/11/2025 14:43:30.277 150   30.915
      150 30.915
      150 30.915
25/11/2025 14:41:19.560 100   30.955
      100 30.955
      100 30.955
25/11/2025 14:41:19.516 339   30.955
      339 30.955
      339 30.955
25/11/2025 14:40:26.209 28   31.00
      28 31.00
      28 31.00
25/11/2025 14:36:24.850 2   31.05
      2 31.05
      2 31.05
25/11/2025 14:29:53.315 33   31.07
      33 31.07
      33 31.07
25/11/2025 14:23:48.284 80   31.10
      80 31.10
      80 31.10
25/11/2025 14:10:14.104 175   30.99
      175 30.99
      175 30.99
25/11/2025 14:09:44.942 1 000   31.04
      1 000 31.04
      1 000 31.04
25/11/2025 14:07:19.616 1   31.145
      1 31.145
      1 31.145
25/11/2025 14:05:07.728 20   31.12
      20 31.12
      20 31.12
25/11/2025 14:01:45.839 17   31.09
      17 31.09
      17 31.09
25/11/2025 14:01:15.473 200   31.175
      200 31.175
      200 31.175
25/11/2025 14:00:23.016 344   31.115
      344 31.115
      344 31.115
25/11/2025 13:31:19.327 500   31.315
      500 31.315
      500 31.315
25/11/2025 13:28:51.744 240   31.31
      240 31.31
      240 31.31
25/11/2025 13:19:18.079 20   31.195
      20 31.195
      20 31.195
25/11/2025 13:19:16.504 15   31.195
      15 31.195
      15 31.195
25/11/2025 13:18:01.628 100   31.24
      100 31.24
      100 31.24
25/11/2025 13:13:06.213 1 000   31.29
      1 000 31.29
      1 000 31.29
25/11/2025 13:12:51.727 290   31.31
      290 31.31
      290 31.31
25/11/2025 13:01:21.792 50   31.30
      50 31.30
      50 31.30
25/11/2025 12:58:44.451 100   31.35
      100 31.35
      100 31.35
25/11/2025 12:57:38.701 1   31.35
      1 31.35
      1 31.35
25/11/2025 12:55:01.300 6   31.36
      6 31.36
      6 31.36
25/11/2025 12:54:30.839 31   31.29
      31 31.29
      31 31.29
25/11/2025 12:52:03.302 3   31.285
      3 31.285
      3 31.285
25/11/2025 12:46:38.317 400   31.25
      400 31.25
      400 31.25
25/11/2025 12:44:25.099 100   31.46
      100 31.46
      100 31.46
25/11/2025 12:43:53.923 15   31.50
      15 31.50
      15 31.50
25/11/2025 12:42:36.742 22   31.45
      22 31.45
      22 31.45
25/11/2025 12:41:12.158 850   31.43
      850 31.43
      850 31.43
25/11/2025 12:40:46.157 263   31.415
      263 31.415
      263 31.415
25/11/2025 12:39:30.699 60   31.525
      60 31.525
      60 31.525
25/11/2025 12:37:52.750 400   31.495
      400 31.495
      400 31.495
25/11/2025 12:31:39.083 100   31.585
      100 31.585
      100 31.585
25/11/2025 12:23:58.512 15   31.905
      15 31.905
      15 31.905
25/11/2025 12:22:02.621 78   31.905
      78 31.905
      78 31.905
25/11/2025 12:18:48.902 1   31.98
      1 31.98
      1 31.98
25/11/2025 12:18:47.793 10   31.98
      10 31.98
      10 31.98
25/11/2025 12:18:41.921 10   31.88
      10 31.88
      10 31.88
25/11/2025 12:18:39.433 10   31.985
      10 31.985
      10 31.985
25/11/2025 12:18:34.106 5   31.955
      5 31.955
      5 31.955
25/11/2025 12:16:58.894 500   31.80
      500 31.80
      500 31.80
25/11/2025 12:07:55.546 157   31.78
      157 31.78
      157 31.78
25/11/2025 12:05:51.964 156   31.785
      156 31.785
      156 31.785
25/11/2025 12:02:55.228 126   31.83
      126 31.83
      126 31.83
25/11/2025 12:02:23.071 200   31.875
      200 31.875
      200 31.875
25/11/2025 12:01:34.025 49   31.74
      49 31.74
      49 31.74
25/11/2025 11:58:14.346 1 000   31.99
      1 000 31.99
      1 000 31.99
25/11/2025 11:58:03.573 1 000   32.09
      1 000 32.09
      1 000 32.09
25/11/2025 11:58:00.486 1 000   32.095
      1 000 32.095
      1 000 32.095
25/11/2025 11:57:53.178 100   32.015
      100 32.015
      100 32.015
25/11/2025 11:57:34.823 4 531   32.015
      45 32.015
      60 32.015
      4 32.015
      50 32.015
      25 32.015
      135 32.015
      4 531 32.015
      3 687 32.015
      185 32.015
      200 32.015
      20 32.015
      120 32.015
25/11/2025 11:57:13.253 1 000   31.83
      1 000 31.83
      1 000 31.83
25/11/2025 11:57:11.244 13   31.83
      13 31.83
      13 31.83
25/11/2025 11:56:31.362 130   31.80
      80 31.80
      50 31.80
      130 31.80
25/11/2025 11:56:23.915 3   31.66
      3 31.66
      3 31.66
25/11/2025 11:56:18.641 75   31.65
      75 31.65
      75 31.65
25/11/2025 11:56:09.285 300   31.50
      300 31.50
      100 31.50
      200 31.50
25/11/2025 11:55:53.949 82   31.43
      82 31.43
      82 31.43
25/11/2025 11:55:50.960 50   31.43
      50 31.43
      50 31.43
25/11/2025 11:55:23.890 200   31.44
      200 31.44
      200 31.44
25/11/2025 11:55:12.738 280   31.28
      280 31.28
      280 31.28
25/11/2025 11:55:03.453 20   31.21
      20 31.21
      20 31.21
25/11/2025 11:53:45.555 2   31.135
      2 31.135
      2 31.135
25/11/2025 11:53:01.929 600   31.045
      600 31.045
      600 31.045
25/11/2025 11:52:53.249 1 000   31.045
      1 000 31.045
      1 000 31.045
25/11/2025 11:52:33.993 59   31.05
      59 31.05
      59 31.05
25/11/2025 11:52:24.781 175   31.04
      175 31.04
      175 31.04
25/11/2025 11:51:51.795 52   31.00
      50 31.00
      2 31.00
      52 31.00
25/11/2025 11:50:34.479 100   30.90
      100 30.90
      100 30.90
25/11/2025 11:50:18.112 15   30.88
      15 30.88
      15 30.88
25/11/2025 11:48:46.627 25   30.88
      25 30.88
      25 30.88
25/11/2025 11:37:38.560 20   30.70
      20 30.70
      20 30.70
25/11/2025 11:37:34.064 100   30.69
      100 30.69
      100 30.69
25/11/2025 11:36:28.541 5   30.675
      5 30.675
      5 30.675
25/11/2025 11:35:19.107 50   30.695
      50 30.695
      50 30.695
25/11/2025 11:34:28.937 100   30.685
      100 30.685
      100 30.685
25/11/2025 11:34:13.785 100   30.68
      100 30.68
      100 30.68
25/11/2025 11:22:11.686 430   30.675
      430 30.675
      430 30.675
25/11/2025 11:12:16.716 784   30.64
      784 30.64
      784 30.64
25/11/2025 11:11:37.511 20   30.635
      20 30.635
      20 30.635
25/11/2025 11:09:50.388 200   30.61
      200 30.61
      200 30.61
25/11/2025 11:04:50.688 10   30.615
      10 30.615
      10 30.615
25/11/2025 11:04:42.323 30   30.595
      30 30.595
      30 30.595
25/11/2025 11:00:30.597 100   30.60
      100 30.60
      100 30.60
25/11/2025 10:57:43.214 64   30.65
      64 30.65
      64 30.65
25/11/2025 10:57:16.611 2   30.65
      2 30.65
      2 30.65
25/11/2025 10:47:41.270 1   30.67
      1 30.67
      1 30.67
25/11/2025 10:47:25.205 100   30.67
      100 30.67
      100 30.67
25/11/2025 10:47:02.619 100   30.67
      100 30.67
      100 30.67
25/11/2025 10:42:47.227 1   30.595
      1 30.595
      1 30.595
25/11/2025 10:40:52.569 100   30.61
      100 30.61
      100 30.61
25/11/2025 10:39:26.084 50   30.635
      50 30.635
      50 30.635
25/11/2025 10:37:19.855 1   30.64
      1 30.64
      1 30.64
25/11/2025 10:34:25.592 50   30.645
      50 30.645
      50 30.645
25/11/2025 10:21:21.981 100   30.67
      100 30.67
      100 30.67
25/11/2025 10:10:48.517 10   30.79
      10 30.79
      10 30.79
25/11/2025 10:08:27.067 35   30.765
      35 30.765
      35 30.765
25/11/2025 10:08:26.936 202   30.80
      200 30.80
      202 30.80
      2 30.80
25/11/2025 10:08:26.769 334   30.82
      334 30.82
      334 30.82
25/11/2025 09:58:50.825 7   30.805
      7 30.805
      7 30.805
25/11/2025 09:57:25.571 25   30.805
      25 30.805
      25 30.805
25/11/2025 09:55:44.217 100   30.825
      100 30.825
      100 30.825
25/11/2025 09:54:35.406 750   30.855
      750 30.855
      750 30.855
25/11/2025 09:47:49.854 161   30.91
      161 30.91
      161 30.91
25/11/2025 09:47:28.953 1   30.875
      1 30.875
      1 30.875
25/11/2025 09:30:20.801 2   30.905
      2 30.905
      2 30.905
25/11/2025 09:28:04.848 70   30.945
      70 30.945
      70 30.945
25/11/2025 09:28:04.112 3   30.945
      3 30.945
      3 30.945
25/11/2025 09:20:38.117 197   30.88
      197 30.88
      197 30.88
25/11/2025 09:11:42.380 13   30.905
      13 30.905
      13 30.905
25/11/2025 08:44:54.964 15   30.815
      15 30.815
      15 30.815
25/11/2025 08:38:07.974 35   30.90
      35 30.90
      35 30.90
25/11/2025 08:34:09.664 85   30.805
      85 30.805
      85 30.805
25/11/2025 08:32:58.829 68   30.805
      68 30.805
      68 30.805
25/11/2025 08:26:28.107 24   30.805
      24 30.805
      24 30.805
25/11/2025 08:24:02.398 7   30.805
      7 30.805
      7 30.805
25/11/2025 08:00:10.934 4   30.935
      4 30.935
      4 30.935
25/11/2025 08:00:10.839 1   30.815
      1 30.815
      1 30.815
25/11/2025 07:55:42.820 10   30.815
      10 30.815
      10 30.815
25/11/2025 07:54:00.569 60   30.805
      60 30.805
      60 30.805
25/11/2025 07:41:42.059 33   30.825
      33 30.825
      33 30.825
25/11/2025 07:30:06.952 659   30.93
      645 30.93
      659 30.93
      14 30.93
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)