Intel Corp.

4707

3201

26.535

       

Date Time Volume Order Volume Price
18/09/2025 16:24:43.898 5   26.535
      5 26.535
      5 26.535
18/09/2025 16:24:42.895 2   26.525
      2 26.525
      2 26.525
18/09/2025 16:24:39.385 52   26.495
      52 26.495
      52 26.495
18/09/2025 16:24:33.671 54   26.495
      54 26.495
      54 26.495
18/09/2025 16:24:29.036 2   26.54
      2 26.54
      2 26.54
18/09/2025 16:24:11.999 35   26.50
      35 26.50
      35 26.50
18/09/2025 16:24:00.833 5   26.53
      5 26.53
      5 26.53
18/09/2025 16:23:38.432 400   26.565
      400 26.565
      400 26.565
18/09/2025 16:23:37.518 72   26.565
      72 26.565
      72 26.565
18/09/2025 16:23:34.091 1   26.595
      1 26.595
      1 26.595
18/09/2025 16:23:31.392 50   26.565
      50 26.565
      50 26.565
18/09/2025 16:23:27.814 100   26.61
      100 26.61
      100 26.61
18/09/2025 16:23:23.148 54   26.595
      54 26.595
      54 26.595
18/09/2025 16:23:17.259 12   26.58
      12 26.58
      12 26.58
18/09/2025 16:23:09.464 265   26.515
      265 26.515
      265 26.515
18/09/2025 16:23:08.254 100   26.54
      100 26.54
      100 26.54
18/09/2025 16:23:02.605 1   26.545
      1 26.545
      1 26.545
18/09/2025 16:22:57.249 33   26.54
      33 26.54
      33 26.54
18/09/2025 16:22:51.339 10   26.585
      10 26.585
      10 26.585
18/09/2025 16:22:49.777 240   26.555
      240 26.555
      240 26.555
18/09/2025 16:22:49.527 16   26.555
      16 26.555
      16 26.555
18/09/2025 16:22:46.721 1 000   26.60
      1 000 26.60
      1 000 26.60
18/09/2025 16:22:42.244 200   26.57
      200 26.57
      200 26.57
18/09/2025 16:22:42.113 67   26.57
      67 26.57
      67 26.57
18/09/2025 16:22:40.153 75   26.60
      75 26.60
      75 26.60
18/09/2025 16:22:38.646 103   26.57
      103 26.57
      103 26.57
18/09/2025 16:22:36.896 45   26.57
      45 26.57
      45 26.57
18/09/2025 16:22:33.599 300   26.58
      300 26.58
      300 26.58
18/09/2025 16:22:28.664 60   26.60
      60 26.60
      60 26.60
18/09/2025 16:22:21.227 27   26.525
      27 26.525
      27 26.525
18/09/2025 16:22:07.575 2   26.56
      2 26.56
      2 26.56
18/09/2025 16:22:03.653 150   26.55
      150 26.55
      150 26.55
18/09/2025 16:22:02.765 126   26.53
      126 26.53
      126 26.53
18/09/2025 16:21:55.647 123   26.50
      123 26.50
      123 26.50
18/09/2025 16:21:49.284 17   26.505
      17 26.505
      17 26.505
18/09/2025 16:21:46.833 150   26.515
      150 26.515
      150 26.515
18/09/2025 16:21:46.737 74   26.515
      74 26.515
      74 26.515
18/09/2025 16:21:28.389 1 000   26.515
      1 000 26.515
      1 000 26.515
18/09/2025 16:21:27.225 20   26.515
      20 26.515
      20 26.515
18/09/2025 16:21:19.076 1   26.57
      1 26.57
      1 26.57
18/09/2025 16:21:17.834 16   26.525
      16 26.525
      16 26.525
18/09/2025 16:21:16.391 54   26.54
      54 26.54
      54 26.54
18/09/2025 16:21:15.476 70   26.54
      70 26.54
      70 26.54
18/09/2025 16:21:11.206 22   26.54
      22 26.54
      22 26.54
18/09/2025 16:21:08.560 47   26.54
      47 26.54
      47 26.54
18/09/2025 16:21:04.130 99   26.505
      99 26.505
      99 26.505
18/09/2025 16:20:49.112 600   26.49
      600 26.49
      600 26.49
18/09/2025 16:20:41.132 3   26.525
      3 26.525
      3 26.525
18/09/2025 16:20:39.254 126   26.48
      126 26.48
      126 26.48
18/09/2025 16:20:33.236 95   26.525
      95 26.525
      95 26.525
18/09/2025 16:20:29.669 48   26.505
      48 26.505
      48 26.505
18/09/2025 16:20:28.003 37   26.535
      37 26.535
      37 26.535
18/09/2025 16:20:25.221 200   26.495
      200 26.495
      100 26.495
      100 26.495
18/09/2025 16:20:22.333 610   26.525
      610 26.525
      610 26.525
18/09/2025 16:20:00.770 126   26.565
      126 26.565
      126 26.565
18/09/2025 16:19:58.826 40   26.59
      40 26.59
      40 26.59
18/09/2025 16:19:56.972 220   26.58
      220 26.58
      220 26.58
18/09/2025 16:19:55.344 700   26.57
      700 26.57
      700 26.57
18/09/2025 16:19:34.507 66   26.555
      66 26.555
      66 26.555
18/09/2025 16:19:32.175 30   26.535
      30 26.535
      30 26.535
18/09/2025 16:19:23.923 145   26.58
      145 26.58
      145 26.58
18/09/2025 16:19:23.854 35   26.58
      35 26.58
      35 26.58
18/09/2025 16:19:22.023 18   26.55
      18 26.55
      18 26.55
18/09/2025 16:19:20.146 100   26.55
      100 26.55
      100 26.55
18/09/2025 16:19:19.252 3   26.54
      3 26.54
      3 26.54
18/09/2025 16:19:15.815 31   26.54
      31 26.54
      31 26.54
18/09/2025 16:19:15.580 20   26.555
      20 26.555
      20 26.555
18/09/2025 16:19:11.009 90   26.52
      90 26.52
      90 26.52
18/09/2025 16:19:07.890 255   26.55
      255 26.55
      255 26.55
18/09/2025 16:19:05.816 8   26.54
      8 26.54
      8 26.54
18/09/2025 16:19:04.867 6   26.57
      6 26.57
      6 26.57
18/09/2025 16:18:59.031 6   26.585
      6 26.585
      6 26.585
18/09/2025 16:18:50.041 400   26.57
      400 26.57
      400 26.57
18/09/2025 16:18:46.463 1   26.59
      1 26.59
      1 26.59
18/09/2025 16:18:39.219 145   26.525
      145 26.525
      145 26.525
18/09/2025 16:18:34.062 60   26.525
      60 26.525
      60 26.525
18/09/2025 16:18:31.276 4   26.575
      4 26.575
      4 26.575
18/09/2025 16:18:28.617 56   26.59
      56 26.59
      50 26.59
      6 26.59
18/09/2025 16:18:15.282 1   26.585
      1 26.585
      1 26.585
18/09/2025 16:18:04.695 43   26.555
      43 26.555
      43 26.555
18/09/2025 16:18:03.211 100   26.515
      100 26.515
      100 26.515
18/09/2025 16:17:58.318 15   26.55
      15 26.55
      15 26.55
18/09/2025 16:17:47.824 26   26.585
      26 26.585
      26 26.585
18/09/2025 16:17:44.207 215   26.57
      215 26.57
      215 26.57
18/09/2025 16:17:42.795 1   26.60
      1 26.60
      1 26.60
18/09/2025 16:17:37.124 49   26.56
      49 26.56
      49 26.56
18/09/2025 16:17:33.708 325   26.575
      325 26.575
      325 26.575
18/09/2025 16:17:26.565 15   26.54
      15 26.54
      15 26.54
18/09/2025 16:17:18.723 30   26.555
      30 26.555
      30 26.555
18/09/2025 16:17:16.738 13   26.57
      13 26.57
      13 26.57
18/09/2025 16:17:14.886 215   26.54
      215 26.54
      215 26.54
18/09/2025 16:17:10.794 9   26.57
      9 26.57
      9 26.57
18/09/2025 16:17:09.715 200   26.58
      200 26.58
      200 26.58
18/09/2025 16:17:03.459 40   26.54
      40 26.54
      40 26.54
18/09/2025 16:16:58.062 93   26.57
      93 26.57
      93 26.57
18/09/2025 16:16:57.540 10   26.57
      10 26.57
      10 26.57
18/09/2025 16:16:52.977 10   26.555
      10 26.555
      10 26.555
18/09/2025 16:16:45.367 42   26.52
      42 26.52
      42 26.52
18/09/2025 16:16:44.719 265   26.52
      265 26.52
      265 26.52
18/09/2025 16:16:44.630 1   26.52
      1 26.52
      1 26.52
18/09/2025 16:16:31.114 1   26.67
      1 26.67
      1 26.67
18/09/2025 16:16:25.168 50   26.64
      50 26.64
      50 26.64
18/09/2025 16:16:23.790 1   26.67
      1 26.67
      1 26.67
18/09/2025 16:16:16.945 70   26.65
      70 26.65
      70 26.65
18/09/2025 16:16:15.309 20   26.68
      20 26.68
      20 26.68
18/09/2025 16:16:08.421 71   26.65
      71 26.65
      71 26.65
18/09/2025 16:16:06.804 3   26.65
      3 26.65
      3 26.65
18/09/2025 16:16:05.371 750   26.64
      75 26.64
      750 26.64
      675 26.64
18/09/2025 16:16:02.577 4   26.67
      4 26.67
      4 26.67
18/09/2025 16:15:54.946 3   26.67
      3 26.67
      3 26.67
18/09/2025 16:15:54.270 64   26.615
      64 26.615
      64 26.615
18/09/2025 16:15:50.377 325   26.63
      325 26.63
      325 26.63
18/09/2025 16:15:49.348 60   26.63
      60 26.63
      60 26.63
18/09/2025 16:15:33.166 50   26.705
      50 26.705
      50 26.705
18/09/2025 16:15:28.493 198   26.675
      198 26.675
      198 26.675
18/09/2025 16:15:27.565 47   26.675
      47 26.675
      47 26.675
18/09/2025 16:15:23.893 100   26.67
      13 26.67
      100 26.67
      87 26.67
18/09/2025 16:15:14.683 1   26.67
      1 26.67
      1 26.67
18/09/2025 16:15:04.937 95   26.655
      95 26.655
      95 26.655
18/09/2025 16:15:01.012 30   26.62
      30 26.62
      30 26.62
18/09/2025 16:14:56.586 141   26.62
      141 26.62
      141 26.62
18/09/2025 16:14:52.758 298   26.595
      5 26.595
      293 26.595
      298 26.595
18/09/2025 16:14:49.198 700   26.65
      700 26.65
      700 26.65
18/09/2025 16:14:38.310 100   26.64
      100 26.64
      100 26.64
18/09/2025 16:14:26.397 25   26.69
      25 26.69
      25 26.69
18/09/2025 16:14:24.694 12   26.66
      12 26.66
      12 26.66
18/09/2025 16:14:13.198 50   26.67
      50 26.67
      50 26.67
18/09/2025 16:14:12.824 11   26.67
      11 26.67
      11 26.67
18/09/2025 16:14:11.842 1 000   26.64
      1 000 26.64
      1 000 26.64
18/09/2025 16:14:06.675 50   26.655
      50 26.655
      50 26.655
18/09/2025 16:14:05.858 40   26.685
      40 26.685
      40 26.685
18/09/2025 16:14:04.021 110   26.665
      110 26.665
      110 26.665
18/09/2025 16:14:02.957 20   26.665
      20 26.665
      20 26.665
18/09/2025 16:14:01.019 500   26.65
      500 26.65
      500 26.65
18/09/2025 16:14:00.941 300   26.64
      300 26.64
      300 26.64
18/09/2025 16:13:50.317 200   26.645
      200 26.645
      200 26.645
18/09/2025 16:13:42.595 100   26.61
      100 26.61
      100 26.61
18/09/2025 16:13:41.808 175   26.60
      175 26.60
      175 26.60
18/09/2025 16:13:41.046 200   26.58
      200 26.58
      200 26.58
18/09/2025 16:13:40.491 24   26.58
      24 26.58
      24 26.58
18/09/2025 16:13:39.191 300   26.58
      300 26.58
      300 26.58
18/09/2025 16:13:33.746 5   26.545
      5 26.545
      5 26.545
18/09/2025 16:13:22.775 5   26.62
      5 26.62
      5 26.62
18/09/2025 16:13:04.826 39   26.555
      39 26.555
      39 26.555
18/09/2025 16:13:02.324 220   26.545
      220 26.545
      220 26.545
18/09/2025 16:12:57.062 5   26.56
      5 26.56
      5 26.56
18/09/2025 16:12:51.279 300   26.58
      300 26.58
      300 26.58
18/09/2025 16:12:49.349 75   26.55
      75 26.55
      75 26.55
18/09/2025 16:12:48.866 52   26.58
      52 26.58
      52 26.58
18/09/2025 16:12:45.698 751   26.60
      751 26.60
      751 26.60
18/09/2025 16:12:42.827 500   26.575
      500 26.575
      500 26.575
18/09/2025 16:12:42.580 30   26.61
      30 26.61
      30 26.61
18/09/2025 16:12:38.880 200   26.605
      200 26.605
      200 26.605
18/09/2025 16:12:36.091 1 000   26.615
      1 000 26.615
      1 000 26.615
18/09/2025 16:12:34.073 118   26.625
      118 26.625
      118 26.625
18/09/2025 16:12:27.807 585   26.635
      585 26.635
      585 26.635
18/09/2025 16:12:24.837 5   26.615
      5 26.615
      5 26.615
18/09/2025 16:12:14.187 113   26.645
      113 26.645
      113 26.645
18/09/2025 16:12:10.736 20   26.645
      20 26.645
      20 26.645
18/09/2025 16:12:03.410 200   26.62
      200 26.62
      200 26.62
18/09/2025 16:12:02.153 2   26.62
      2 26.62
      2 26.62
18/09/2025 16:12:00.686 100   26.62
      100 26.62
      100 26.62
18/09/2025 16:11:59.083 38   26.60
      38 26.60
      38 26.60
18/09/2025 16:11:50.233 250   26.60
      250 26.60
      250 26.60
18/09/2025 16:11:47.427 1 000   26.545
      1 000 26.545
      1 000 26.545
18/09/2025 16:11:38.880 113   26.555
      113 26.555
      113 26.555
18/09/2025 16:11:35.875 1 000   26.555
      1 000 26.555
      1 000 26.555
18/09/2025 16:11:23.473 400   26.595
      400 26.595
      400 26.595
18/09/2025 16:11:19.842 40   26.565
      40 26.565
      40 26.565
18/09/2025 16:11:03.821 15   26.55
      15 26.55
      15 26.55
18/09/2025 16:10:53.876 500   26.57
      500 26.57
      500 26.57
18/09/2025 16:10:51.097 15   26.60
      15 26.60
      15 26.60
18/09/2025 16:10:50.265 941   26.57
      941 26.57
      941 26.57
18/09/2025 16:10:49.612 10   26.585
      10 26.585
      10 26.585
18/09/2025 16:10:44.436 900   26.59
      900 26.59
      900 26.59
18/09/2025 16:10:43.550 87   26.585
      87 26.585
      87 26.585
18/09/2025 16:10:43.453 57   26.615
      57 26.615
      57 26.615
18/09/2025 16:10:42.883 400   26.605
      400 26.605
      400 26.605
18/09/2025 16:10:41.334 70   26.635
      70 26.635
      70 26.635
18/09/2025 16:10:37.175 400   26.60
      400 26.60
      400 26.60
18/09/2025 16:10:28.248 40   26.605
      40 26.605
      40 26.605
18/09/2025 16:10:22.705 2 900   26.60
      2 900 26.60
      2 500 26.60
      400 26.60
18/09/2025 16:10:20.646 70   26.595
      70 26.595
      70 26.595
18/09/2025 16:10:11.710 50   26.57
      50 26.57
      50 26.57
18/09/2025 16:10:03.745 35   26.525
      35 26.525
      35 26.525
18/09/2025 16:10:00.862 204   26.445
      204 26.445
      204 26.445
18/09/2025 16:09:58.309 1 325   26.50
      1 325 26.50
      1 000 26.50
      250 26.50
      75 26.50
18/09/2025 16:09:49.897 500   26.46
      500 26.46
      500 26.46
18/09/2025 16:09:48.191 150   26.43
      150 26.43
      150 26.43
18/09/2025 16:09:47.849 300   26.425
      300 26.425
      300 26.425
18/09/2025 16:09:35.379 10   26.41
      10 26.41
      10 26.41
18/09/2025 16:09:35.058 110   26.38
      110 26.38
      110 26.38
18/09/2025 16:09:21.958 50   26.345
      50 26.345
      50 26.345
18/09/2025 16:09:21.614 7   26.345
      7 26.345
      7 26.345
18/09/2025 16:09:17.020 600   26.33
      600 26.33
      600 26.33
18/09/2025 16:09:13.888 5   26.345
      5 26.345
      5 26.345
18/09/2025 16:09:08.845 100   26.40
      100 26.40
      100 26.40
18/09/2025 16:09:08.337 35   26.445
      35 26.445
      35 26.445
18/09/2025 16:09:07.813 20   26.415
      20 26.415
      20 26.415
18/09/2025 16:08:56.319 16   26.43
      16 26.43
      16 26.43
18/09/2025 16:08:54.946 40   26.465
      40 26.465
      40 26.465
18/09/2025 16:08:32.731 50   26.42
      50 26.42
      50 26.42
18/09/2025 16:08:32.133 100   26.40
      100 26.40
      100 26.40
18/09/2025 16:08:22.645 60   26.39
      60 26.39
      60 26.39
18/09/2025 16:08:10.498 20   26.40
      20 26.40
      20 26.40
18/09/2025 16:08:08.984 20   26.415
      20 26.415
      20 26.415
18/09/2025 16:07:38.447 60   26.33
      60 26.33
      60 26.33
18/09/2025 16:07:30.208 120   26.345
      120 26.345
      120 26.345
18/09/2025 16:07:22.526 500   26.375
      500 26.375
      500 26.375
18/09/2025 16:07:17.983 208   26.40
      208 26.40
      208 26.40
18/09/2025 16:07:09.081 76   26.42
      76 26.42
      76 26.42
18/09/2025 16:07:08.123 378   26.42
      303 26.42
      75 26.42
      378 26.42
18/09/2025 16:06:59.527 40   26.385
      40 26.385
      40 26.385
18/09/2025 16:06:54.504 630   26.375
      630 26.375
      630 26.375
18/09/2025 16:06:47.719 40   26.425
      40 26.425
      40 26.425
18/09/2025 16:06:44.846 188   26.45
      188 26.45
      188 26.45
18/09/2025 16:06:44.327 50   26.45
      5 26.45
      45 26.45
      50 26.45
18/09/2025 16:06:40.999 261   26.425
      261 26.425
      261 26.425
18/09/2025 16:06:40.131 940   26.445
      940 26.445
      940 26.445
18/09/2025 16:06:28.545 75   26.465
      75 26.465
      75 26.465
18/09/2025 16:06:24.866 1 000   26.435
      1 000 26.435
      1 000 26.435
18/09/2025 16:06:24.777 50   26.435
      50 26.435
      50 26.435
18/09/2025 16:06:14.126 590   26.46
      590 26.46
      590 26.46
18/09/2025 16:06:08.531 8   26.44
      8 26.44
      8 26.44
18/09/2025 16:06:06.773 43   26.405
      43 26.405
      43 26.405
18/09/2025 16:06:05.993 46   26.365
      46 26.365
      46 26.365
18/09/2025 16:06:05.690 5   26.38
      5 26.38
      5 26.38
18/09/2025 16:05:54.418 26   26.355
      26 26.355
      26 26.355
18/09/2025 16:05:52.863 60   26.385
      60 26.385
      60 26.385
18/09/2025 16:05:20.075 19   26.385
      19 26.385
      19 26.385
18/09/2025 16:05:15.097 155   26.33
      155 26.33
      155 26.33
18/09/2025 16:05:12.178 70   26.365
      70 26.365
      70 26.365
18/09/2025 16:05:10.424 25   26.39
      25 26.39
      25 26.39
18/09/2025 16:05:10.312 200   26.37
      200 26.37
      200 26.37
18/09/2025 16:05:08.721 100   26.33
      100 26.33
      100 26.33
18/09/2025 16:05:08.081 60   26.33
      60 26.33
      60 26.33
18/09/2025 16:05:07.448 12   26.36
      12 26.36
      12 26.36
18/09/2025 16:05:01.526 24   26.305
      24 26.305
      24 26.305
18/09/2025 16:05:00.714 1 000   26.32
      1 000 26.32
      1 000 26.32
18/09/2025 16:05:00.644 20   26.335
      20 26.335
      20 26.335
18/09/2025 16:04:57.047 450   26.30
      450 26.30
      450 26.30
18/09/2025 16:04:53.789 50   26.28
      50 26.28
      50 26.28
18/09/2025 16:04:45.914 500   26.25
      500 26.25
      500 26.25
18/09/2025 16:04:37.729 70   26.29
      45 26.29
      70 26.29
      25 26.29
18/09/2025 16:04:35.635 9   26.29
      9 26.29
      9 26.29
18/09/2025 16:04:33.237 12   26.31
      12 26.31
      12 26.31
18/09/2025 16:04:27.792 6   26.31
      6 26.31
      6 26.31
18/09/2025 16:04:25.043 10   26.34
      10 26.34
      10 26.34
18/09/2025 16:04:24.497 111   26.275
      11 26.275
      111 26.275
      100 26.275
18/09/2025 16:04:20.080 100   26.34
      100 26.34
      100 26.34
18/09/2025 16:04:18.920 100   26.35
      100 26.35
      100 26.35
18/09/2025 16:04:09.190 95   26.395
      95 26.395
      95 26.395
18/09/2025 16:04:08.821 180   26.395
      180 26.395
      180 26.395
18/09/2025 16:04:06.076 1   26.395
      1 26.395
      1 26.395
18/09/2025 16:03:59.158 2   26.365
      2 26.365
      2 26.365
18/09/2025 16:03:53.862 20   26.405
      20 26.405
      20 26.405
18/09/2025 16:03:47.234 200   26.40
      200 26.40
      200 26.40
18/09/2025 16:03:45.725 45   26.345
      45 26.345
      45 26.345
18/09/2025 16:03:45.485 116   26.375
      116 26.375
      116 26.375
18/09/2025 16:03:24.234 7   26.45
      7 26.45
      7 26.45
18/09/2025 16:03:22.553 400   26.42
      400 26.42
      400 26.42
18/09/2025 16:03:19.212 51   26.445
      51 26.445
      51 26.445
18/09/2025 16:03:16.913 100   26.435
      100 26.435
      100 26.435
18/09/2025 16:03:06.489 50   26.43
      50 26.43
      50 26.43
18/09/2025 16:02:57.646 50   26.36
      50 26.36
      50 26.36
18/09/2025 16:02:56.524 185   26.39
      185 26.39
      185 26.39
18/09/2025 16:02:55.305 1 000   26.36
      1 000 26.36
      1 000 26.36
18/09/2025 16:02:51.702 20   26.36
      20 26.36
      20 26.36
18/09/2025 16:02:45.137 150   26.38
      150 26.38
      150 26.38
18/09/2025 16:02:44.699 30   26.41
      30 26.41
      30 26.41
18/09/2025 16:02:44.151 50   26.41
      50 26.41
      50 26.41
18/09/2025 16:02:38.460 100   26.40
      100 26.40
      100 26.40
18/09/2025 16:02:35.707 56   26.40
      56 26.40
      56 26.40
18/09/2025 16:02:24.376 2   26.46
      2 26.46
      2 26.46
18/09/2025 16:02:09.952 1 000   26.455
      1 000 26.455
      1 000 26.455
18/09/2025 16:02:08.786 1   26.455
      1 26.455
      1 26.455
18/09/2025 16:01:51.674 18   26.43
      18 26.43
      18 26.43
18/09/2025 16:01:47.080 29   26.375
      29 26.375
      29 26.375
18/09/2025 16:01:42.919 28   26.38
      28 26.38
      28 26.38
18/09/2025 16:01:36.813 100   26.40
      100 26.40
      100 26.40
18/09/2025 16:01:22.319 5   26.395
      5 26.395
      5 26.395
18/09/2025 16:01:08.571 20   26.41
      20 26.41
      20 26.41
18/09/2025 16:01:06.377 800   26.395
      800 26.395
      800 26.395
18/09/2025 16:01:05.261 70   26.355
      70 26.355
      70 26.355
18/09/2025 16:00:56.753 30   26.355
      30 26.355
      30 26.355
18/09/2025 16:00:49.209 80   26.42
      80 26.42
      80 26.42
18/09/2025 16:00:38.292 1   26.495
      1 26.495
      1 26.495
18/09/2025 16:00:36.262 60   26.505
      60 26.505
      60 26.505
18/09/2025 16:00:26.017 128   26.60
      128 26.60
      128 26.60
18/09/2025 16:00:25.862 18   26.63
      18 26.63
      18 26.63
18/09/2025 16:00:21.899 500   26.62
      500 26.62
      500 26.62
18/09/2025 16:00:14.486 24   26.615
      24 26.615
      24 26.615
18/09/2025 16:00:14.390 4   26.60
      4 26.60
      4 26.60
18/09/2025 16:00:08.346 100   26.60
      100 26.60
      100 26.60
18/09/2025 16:00:07.787 10   26.58
      10 26.58
      10 26.58
18/09/2025 16:00:02.101 4   26.56
      4 26.56
      4 26.56
18/09/2025 15:59:56.341 85   26.51
      85 26.51
      85 26.51
18/09/2025 15:59:55.833 25   26.505
      25 26.505
      25 26.505
18/09/2025 15:59:53.529 150   26.50
      50 26.50
      100 26.50
      150 26.50
18/09/2025 15:59:44.869 300   26.43
      300 26.43
      300 26.43
18/09/2025 15:59:44.243 350   26.45
      350 26.45
      350 26.45
18/09/2025 15:59:44.167 1 137   26.44
      1 137 26.44
      1 137 26.44
18/09/2025 15:59:43.479 110   26.43
      110 26.43
      110 26.43
18/09/2025 15:59:42.148 18   26.43
      18 26.43
      18 26.43
18/09/2025 15:59:31.243 25   26.38
      25 26.38
      25 26.38
18/09/2025 15:59:29.160 160   26.38
      160 26.38
      160 26.38
18/09/2025 15:59:25.325 19   26.38
      19 26.38
      19 26.38
18/09/2025 15:59:23.814 19   26.355
      19 26.355
      19 26.355
18/09/2025 15:59:09.124 50   26.405
      50 26.405
      50 26.405
18/09/2025 15:59:08.958 75   26.435
      75 26.435
      75 26.435
18/09/2025 15:59:07.162 250   26.39
      250 26.39
      250 26.39
18/09/2025 15:58:47.116 20   26.415
      20 26.415
      20 26.415
18/09/2025 15:58:45.774 24   26.33
      24 26.33
      24 26.33
18/09/2025 15:58:44.563 40   26.385
      40 26.385
      40 26.385
18/09/2025 15:58:39.397 1 350   26.39
      1 350 26.39
      1 350 26.39
18/09/2025 15:58:39.078 40   26.35
      40 26.35
      40 26.35
18/09/2025 15:58:38.762 27   26.38
      27 26.38
      27 26.38
18/09/2025 15:58:13.800 40   26.41
      40 26.41
      40 26.41
18/09/2025 15:58:12.341 50   26.41
      50 26.41
      50 26.41
18/09/2025 15:58:10.176 30   26.41
      30 26.41
      30 26.41
18/09/2025 15:58:07.512 24   26.435
      24 26.435
      24 26.435
18/09/2025 15:57:55.514 1 137   26.39
      1 137 26.39
      1 137 26.39
18/09/2025 15:57:52.107 1 000   26.375
      1 000 26.375
      1 000 26.375
18/09/2025 15:57:50.469 34   26.375
      34 26.375
      34 26.375
18/09/2025 15:57:47.236 70   26.32
      70 26.32
      70 26.32
18/09/2025 15:57:34.358 40   26.40
      40 26.40
      40 26.40
18/09/2025 15:57:20.156 5   26.395
      5 26.395
      5 26.395
18/09/2025 15:57:19.109 75   26.495
      75 26.495
      75 26.495
18/09/2025 15:57:16.304 27   26.455
      27 26.455
      27 26.455

       

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 CEST (UTC+2)