Intel Corp.

767

633

33.38

       

Date Time Volume Order Volume Price
05/11/2025 21:59:55.332 30   33.38
      30 33.38
      30 33.38
05/11/2025 21:59:45.212 113   33.38
      113 33.38
      113 33.38
05/11/2025 21:56:41.360 50   33.54
      50 33.54
      50 33.54
05/11/2025 21:56:24.533 200   33.56
      200 33.56
      200 33.56
05/11/2025 21:55:54.376 89   33.53
      89 33.53
      89 33.53
05/11/2025 21:54:40.491 2 400   33.41
      2 400 33.41
      2 400 33.41
05/11/2025 21:53:43.239 15   33.475
      15 33.475
      15 33.475
05/11/2025 21:39:02.445 358   33.475
      358 33.475
      358 33.475
05/11/2025 21:36:37.594 1   33.52
      1 33.52
      1 33.52
05/11/2025 21:33:18.745 300   33.53
      300 33.53
      300 33.53
05/11/2025 21:32:48.394 50   33.50
      50 33.50
      50 33.50
05/11/2025 21:32:34.633 35   33.54
      35 33.54
      35 33.54
05/11/2025 21:30:14.012 500   33.53
      500 33.53
      500 33.53
05/11/2025 21:28:29.098 4   33.575
      4 33.575
      4 33.575
05/11/2025 21:25:56.756 4   33.575
      4 33.575
      4 33.575
05/11/2025 21:25:31.018 1   33.57
      1 33.57
      1 33.57
05/11/2025 21:24:44.796 2 000   33.555
      2 000 33.555
      2 000 33.555
05/11/2025 21:22:48.643 500   33.62
      500 33.62
      500 33.62
05/11/2025 21:22:33.954 500   33.62
      500 33.62
      500 33.62
05/11/2025 21:22:30.305 144   33.62
      144 33.62
      144 33.62
05/11/2025 21:20:35.318 2 400   33.63
      2 400 33.63
      2 400 33.63
05/11/2025 21:20:00.593 45   33.63
      45 33.63
      45 33.63
05/11/2025 21:19:52.675 90   33.63
      90 33.63
      90 33.63
05/11/2025 21:16:18.370 200   33.595
      200 33.595
      200 33.595
05/11/2025 21:12:30.312 40   33.58
      40 33.58
      40 33.58
05/11/2025 21:12:01.371 260   33.58
      260 33.58
      260 33.58
05/11/2025 21:09:54.472 1 000   33.52
      1 000 33.52
      1 000 33.52
05/11/2025 21:09:52.728 100   33.505
      100 33.505
      100 33.505
05/11/2025 21:09:33.540 300   33.50
      300 33.50
      300 33.50
05/11/2025 21:07:51.796 4   33.435
      4 33.435
      4 33.435
05/11/2025 21:04:12.684 450   33.485
      450 33.485
      450 33.485
05/11/2025 20:59:08.531 1   33.48
      1 33.48
      1 33.48
05/11/2025 20:57:28.461 47   33.46
      47 33.46
      47 33.46
05/11/2025 20:54:54.703 25   33.45
      25 33.45
      25 33.45
05/11/2025 20:52:43.135 1 000   33.43
      1 000 33.43
      1 000 33.43
05/11/2025 20:50:37.043 156   33.415
      156 33.415
      156 33.415
05/11/2025 20:46:39.801 93   33.415
      93 33.415
      93 33.415
05/11/2025 20:44:15.379 45   33.435
      45 33.435
      45 33.435
05/11/2025 20:41:53.002 149   33.455
      149 33.455
      109 33.455
      40 33.455
05/11/2025 20:39:28.413 62   33.38
      62 33.38
      62 33.38
05/11/2025 20:38:26.415 70   33.435
      70 33.435
      70 33.435
05/11/2025 20:34:50.916 300   33.435
      300 33.435
      300 33.435
05/11/2025 20:28:20.339 200   33.35
      200 33.35
      200 33.35
05/11/2025 20:28:12.334 100   33.35
      100 33.35
      100 33.35
05/11/2025 20:20:01.066 200   33.37
      200 33.37
      200 33.37
05/11/2025 20:19:06.083 11   33.335
      11 33.335
      11 33.335
05/11/2025 20:18:03.770 1 000   33.36
      1 000 33.36
      1 000 33.36
05/11/2025 20:16:31.022 100   33.32
      100 33.32
      100 33.32
05/11/2025 20:12:13.775 70   33.23
      70 33.23
      70 33.23
05/11/2025 20:10:22.446 400   33.22
      400 33.22
      400 33.22
05/11/2025 20:07:02.255 210   33.225
      210 33.225
      210 33.225
05/11/2025 20:03:11.601 3   33.265
      3 33.265
      3 33.265
05/11/2025 19:58:24.020 2 000   33.33
      2 000 33.33
      2 000 33.33
05/11/2025 19:58:21.081 150   33.33
      150 33.33
      150 33.33
05/11/2025 19:57:50.655 449   33.355
      449 33.355
      449 33.355
05/11/2025 19:56:16.140 45   33.315
      45 33.315
      45 33.315
05/11/2025 19:54:20.092 60   33.34
      60 33.34
      60 33.34
05/11/2025 19:51:20.366 45   33.34
      45 33.34
      45 33.34
05/11/2025 19:48:11.068 150   33.325
      150 33.325
      150 33.325
05/11/2025 19:44:16.922 1 000   33.26
      1 000 33.26
      1 000 33.26
05/11/2025 19:43:58.736 5   33.29
      5 33.29
      5 33.29
05/11/2025 19:40:25.260 12   33.22
      12 33.22
      12 33.22
05/11/2025 19:37:11.082 749   33.19
      749 33.19
      749 33.19
05/11/2025 19:30:44.282 20   33.09
      20 33.09
      20 33.09
05/11/2025 19:24:57.181 55   33.05
      55 33.05
      55 33.05
05/11/2025 19:24:37.643 20   33.085
      20 33.085
      20 33.085
05/11/2025 19:22:06.987 10   33.06
      10 33.06
      10 33.06
05/11/2025 19:20:02.884 10   33.115
      10 33.115
      10 33.115
05/11/2025 19:15:28.159 15   33.12
      15 33.12
      15 33.12
05/11/2025 19:12:21.032 151   33.115
      151 33.115
      151 33.115
05/11/2025 19:12:03.272 22   33.145
      22 33.145
      22 33.145
05/11/2025 19:07:05.993 10   33.165
      10 33.165
      10 33.165
05/11/2025 19:04:33.185 451   33.165
      451 33.165
      451 33.165
05/11/2025 18:59:38.315 22   33.13
      22 33.13
      22 33.13
05/11/2025 18:58:44.414 18   33.14
      18 33.14
      18 33.14
05/11/2025 18:55:20.757 33   33.14
      33 33.14
      33 33.14
05/11/2025 18:55:12.642 300   33.105
      300 33.105
      300 33.105
05/11/2025 18:54:36.666 15   33.15
      15 33.15
      15 33.15
05/11/2025 18:52:35.712 18   33.14
      18 33.14
      18 33.14
05/11/2025 18:50:43.863 4   33.105
      4 33.105
      4 33.105
05/11/2025 18:49:33.263 1   33.175
      1 33.175
      1 33.175
05/11/2025 18:48:30.588 90   33.12
      90 33.12
      90 33.12
05/11/2025 18:45:30.410 1 560   33.15
      1 560 33.15
      1 560 33.15
05/11/2025 18:44:19.799 108   33.12
      108 33.12
      108 33.12
05/11/2025 18:43:30.505 1   33.095
      1 33.095
      1 33.095
05/11/2025 18:41:45.081 107   33.115
      107 33.115
      107 33.115
05/11/2025 18:38:34.899 100   33.105
      100 33.105
      100 33.105
05/11/2025 18:38:08.647 120   33.07
      120 33.07
      120 33.07
05/11/2025 18:32:55.545 222   33.055
      222 33.055
      222 33.055
05/11/2025 18:32:33.272 10   33.09
      10 33.09
      10 33.09
05/11/2025 18:14:54.258 4   33.065
      4 33.065
      4 33.065
05/11/2025 18:12:28.485 3   33.05
      3 33.05
      3 33.05
05/11/2025 18:12:01.785 200   33.04
      200 33.04
      200 33.04
05/11/2025 18:11:47.421 30   33.03
      30 33.03
      30 33.03
05/11/2025 18:10:16.041 20   33.00
      20 33.00
      20 33.00
05/11/2025 18:10:15.949 20   33.00
      20 33.00
      20 33.00
05/11/2025 18:09:39.612 100   33.075
      100 33.075
      100 33.075
05/11/2025 18:08:52.348 302   33.06
      302 33.06
      302 33.06
05/11/2025 18:06:30.856 40   33.09
      40 33.09
      40 33.09
05/11/2025 18:04:35.210 51   33.06
      41 33.06
      10 33.06
      51 33.06
05/11/2025 18:03:18.947 12   33.08
      12 33.08
      12 33.08
05/11/2025 18:01:54.015 200   33.095
      200 33.095
      200 33.095
05/11/2025 18:01:04.306 1   33.08
      1 33.08
      1 33.08
05/11/2025 18:00:31.578 500   33.14
      500 33.14
      500 33.14
05/11/2025 17:59:54.135 303   33.13
      303 33.13
      303 33.13
05/11/2025 17:58:58.296 12   33.095
      12 33.095
      12 33.095
05/11/2025 17:57:09.063 100   33.09
      100 33.09
      100 33.09
05/11/2025 17:54:30.508 12   33.11
      12 33.11
      12 33.11
05/11/2025 17:53:52.242 150   33.075
      150 33.075
      150 33.075
05/11/2025 17:53:14.155 1   33.125
      1 33.125
      1 33.125
05/11/2025 17:48:47.232 220   33.135
      220 33.135
      220 33.135
05/11/2025 17:48:41.650 600   33.15
      600 33.15
      600 33.15
05/11/2025 17:47:12.617 2 500   33.15
      2 500 33.15
      2 500 33.15
05/11/2025 17:46:45.991 20   33.15
      20 33.15
      20 33.15
05/11/2025 17:46:43.921 20   33.15
      20 33.15
      20 33.15
05/11/2025 17:45:16.802 300   33.115
      300 33.115
      300 33.115
05/11/2025 17:44:08.038 1 000   33.12
      1 000 33.12
      1 000 33.12
05/11/2025 17:38:12.408 150   33.03
      150 33.03
      150 33.03
05/11/2025 17:38:06.966 12   33.04
      12 33.04
      12 33.04
05/11/2025 17:34:21.174 1   33.08
      1 33.08
      1 33.08
05/11/2025 17:34:01.913 50   33.055
      50 33.055
      50 33.055
05/11/2025 17:33:38.722 455   33.035
      455 33.035
      455 33.035
05/11/2025 17:33:31.054 10   33.04
      10 33.04
      10 33.04
05/11/2025 17:31:12.974 500   33.00
      500 33.00
      500 33.00
05/11/2025 17:30:37.958 2 500   33.00
      2 500 33.00
      2 500 33.00
05/11/2025 17:29:59.080 50   32.945
      50 32.945
      50 32.945
05/11/2025 17:29:03.187 3   32.905
      3 32.905
      3 32.905
05/11/2025 17:28:49.613 7   32.945
      7 32.945
      7 32.945
05/11/2025 17:27:07.105 2   32.97
      2 32.97
      2 32.97
05/11/2025 17:27:03.476 18   32.95
      18 32.95
      18 32.95
05/11/2025 17:23:05.629 40   32.845
      40 32.845
      40 32.845
05/11/2025 17:19:39.149 20   32.84
      20 32.84
      20 32.84
05/11/2025 17:19:29.601 10   32.815
      10 32.815
      10 32.815
05/11/2025 17:17:58.956 1   32.825
      1 32.825
      1 32.825
05/11/2025 17:16:46.908 16   32.84
      16 32.84
      16 32.84
05/11/2025 17:16:08.408 75   32.855
      75 32.855
      75 32.855
05/11/2025 17:15:42.490 225   32.84
      225 32.84
      225 32.84
05/11/2025 17:12:49.903 2   32.89
      2 32.89
      2 32.89
05/11/2025 17:11:57.364 50   32.885
      50 32.885
      50 32.885
05/11/2025 17:11:17.893 150   32.87
      150 32.87
      150 32.87
05/11/2025 17:09:53.441 500   32.92
      500 32.92
      500 32.92
05/11/2025 17:05:33.572 333   33.00
      333 33.00
      333 33.00
05/11/2025 17:03:53.353 50   32.965
      50 32.965
      50 32.965
05/11/2025 17:02:09.980 1   32.98
      1 32.98
      1 32.98
05/11/2025 17:02:03.737 3   33.005
      3 33.005
      3 33.005
05/11/2025 17:01:58.994 550   33.00
      550 33.00
      50 33.00
      500 33.00
05/11/2025 17:01:49.480 7   32.975
      7 32.975
      7 32.975
05/11/2025 17:01:34.562 2   32.995
      2 32.995
      2 32.995
05/11/2025 16:58:55.777 8   32.94
      8 32.94
      8 32.94
05/11/2025 16:58:03.250 456   32.925
      456 32.925
      456 32.925
05/11/2025 16:55:55.458 1   32.88
      1 32.88
      1 32.88
05/11/2025 16:55:06.837 100   32.90
      100 32.90
      100 32.90
05/11/2025 16:54:52.010 250   32.885
      250 32.885
      250 32.885
05/11/2025 16:53:57.824 457   32.91
      457 32.91
      457 32.91
05/11/2025 16:53:49.584 141   32.865
      141 32.865
      141 32.865
05/11/2025 16:50:51.042 185   32.815
      185 32.815
      185 32.815
05/11/2025 16:49:12.300 100   32.925
      100 32.925
      100 32.925
05/11/2025 16:48:50.810 607   32.94
      607 32.94
      607 32.94
05/11/2025 16:48:06.335 370   32.935
      370 32.935
      370 32.935
05/11/2025 16:47:50.312 110   32.925
      110 32.925
      110 32.925
05/11/2025 16:44:02.812 455   33.025
      455 33.025
      455 33.025
05/11/2025 16:39:50.613 7   32.905
      7 32.905
      7 32.905
05/11/2025 16:39:19.810 115   32.92
      115 32.92
      115 32.92
05/11/2025 16:35:54.927 20   32.965
      20 32.965
      20 32.965
05/11/2025 16:35:46.984 70   32.975
      70 32.975
      70 32.975
05/11/2025 16:35:32.310 262   32.935
      262 32.935
      262 32.935
05/11/2025 16:35:22.945 500   32.965
      500 32.965
      500 32.965
05/11/2025 16:35:21.038 180   32.935
      180 32.935
      180 32.935
05/11/2025 16:35:14.092 50   32.935
      50 32.935
      50 32.935
05/11/2025 16:34:30.874 2   32.995
      2 32.995
      2 32.995
05/11/2025 16:31:47.730 50   32.98
      50 32.98
      50 32.98
05/11/2025 16:31:16.541 800   32.975
      800 32.975
      800 32.975
05/11/2025 16:27:19.851 69   32.92
      69 32.92
      69 32.92
05/11/2025 16:24:53.613 500   32.90
      500 32.90
      500 32.90
05/11/2025 16:24:07.907 2   32.825
      2 32.825
      2 32.825
05/11/2025 16:23:24.853 13   32.775
      13 32.775
      13 32.775
05/11/2025 16:22:38.109 30   32.745
      30 32.745
      30 32.745
05/11/2025 16:21:44.217 200   32.68
      200 32.68
      200 32.68
05/11/2025 16:18:54.075 300   32.90
      300 32.90
      300 32.90
05/11/2025 16:18:04.296 99   32.90
      99 32.90
      99 32.90
05/11/2025 16:14:24.243 100   32.955
      100 32.955
      100 32.955
05/11/2025 16:13:03.238 30   32.99
      30 32.99
      30 32.99
05/11/2025 16:12:50.457 100   33.05
      100 33.05
      100 33.05
05/11/2025 16:12:45.914 100   33.05
      100 33.05
      100 33.05
05/11/2025 16:11:29.606 500   33.10
      500 33.10
      500 33.10
05/11/2025 16:10:59.503 300   33.20
      300 33.20
      300 33.20
05/11/2025 16:10:41.985 50   33.19
      50 33.19
      50 33.19
05/11/2025 16:10:38.266 250   33.155
      250 33.155
      250 33.155
05/11/2025 16:10:05.391 12   33.20
      12 33.20
      12 33.20
05/11/2025 16:09:51.178 250   33.21
      250 33.21
      250 33.21
05/11/2025 16:09:48.602 50   33.24
      50 33.24
      50 33.24
05/11/2025 16:09:43.664 1   33.245
      1 33.245
      1 33.245
05/11/2025 16:09:36.633 15   33.245
      15 33.245
      15 33.245
05/11/2025 16:09:17.212 50   33.185
      50 33.185
      50 33.185
05/11/2025 16:08:26.037 120   33.15
      120 33.15
      120 33.15
05/11/2025 16:08:22.525 1 184   33.145
      1 184 33.145
      1 184 33.145
05/11/2025 16:07:02.346 2   33.20
      2 33.20
      2 33.20
05/11/2025 16:06:20.682 1   33.185
      1 33.185
      1 33.185
05/11/2025 16:05:51.926 1 000   33.15
      1 000 33.15
      1 000 33.15
05/11/2025 16:05:48.684 454   33.135
      454 33.135
      454 33.135
05/11/2025 16:03:57.637 499   33.125
      499 33.125
      499 33.125
05/11/2025 16:03:30.038 2   33.135
      2 33.135
      2 33.135
05/11/2025 16:00:55.410 30   33.135
      30 33.135
      30 33.135
05/11/2025 16:00:38.486 10 235   33.145
      10 235 33.145
      738 33.145
      9 497 33.145
05/11/2025 16:00:26.054 3 365   33.145
      2 500 33.145
      865 33.145
      3 365 33.145
05/11/2025 16:00:16.344 2 500   33.145
      2 500 33.145
      2 500 33.145
05/11/2025 16:00:09.709 2 500   33.145
      2 500 33.145
      2 500 33.145
05/11/2025 16:00:04.698 2   33.15
      2 33.15
      2 33.15
05/11/2025 15:59:10.860 176   33.04
      176 33.04
      176 33.04
05/11/2025 15:59:06.219 23   33.04
      23 33.04
      23 33.04
05/11/2025 15:58:23.752 80   33.03
      80 33.03
      80 33.03
05/11/2025 15:56:38.810 230   33.065
      230 33.065
      230 33.065
05/11/2025 15:55:59.220 33   33.065
      33 33.065
      33 33.065
05/11/2025 15:55:31.537 201   33.065
      201 33.065
      201 33.065
05/11/2025 15:53:03.896 3   33.035
      3 33.035
      3 33.035
05/11/2025 15:52:49.916 303   33.07
      303 33.07
      303 33.07
05/11/2025 15:52:31.763 32   33.065
      32 33.065
      32 33.065
05/11/2025 15:52:24.350 30   32.995
      30 32.995
      30 32.995
05/11/2025 15:51:31.909 20   33.09
      20 33.09
      20 33.09
05/11/2025 15:51:12.526 330   33.045
      330 33.045
      330 33.045
05/11/2025 15:48:49.944 130   33.03
      130 33.03
      130 33.03
05/11/2025 15:48:45.879 1 000   33.05
      1 000 33.05
      1 000 33.05
05/11/2025 15:48:13.327 350   33.04
      350 33.04
      350 33.04
05/11/2025 15:47:38.122 250   33.05
      250 33.05
      250 33.05
05/11/2025 15:47:12.694 500   33.00
      500 33.00
      500 33.00
05/11/2025 15:46:55.041 70   32.98
      70 32.98
      70 32.98
05/11/2025 15:46:45.662 23   32.925
      23 32.925
      23 32.925
05/11/2025 15:44:10.698 305   32.88
      305 32.88
      305 32.88
05/11/2025 15:44:10.608 300   32.86
      300 32.86
      300 32.86
05/11/2025 15:39:52.188 200   32.655
      200 32.655
      200 32.655
05/11/2025 15:37:48.936 1   32.48
      1 32.48
      1 32.48
05/11/2025 15:36:29.268 1   32.485
      1 32.485
      1 32.485
05/11/2025 15:36:12.692 61   32.58
      61 32.58
      61 32.58
05/11/2025 15:33:26.501 500   32.47
      500 32.47
      500 32.47
05/11/2025 15:30:13.284 617   32.455
      617 32.455
      617 32.455
05/11/2025 15:30:04.890 1 088   32.60
      13 32.60
      951 32.60
      1 075 32.60
      117 32.60
      20 32.60
05/11/2025 15:23:33.846 3   32.26
      3 32.26
      3 32.26
05/11/2025 15:23:24.489 1   32.305
      1 32.305
      1 32.305
05/11/2025 15:22:31.848 155   32.305
      155 32.305
      155 32.305
05/11/2025 15:19:49.352 10   32.33
      10 32.33
      10 32.33
05/11/2025 15:08:17.961 75   32.43
      75 32.43
      75 32.43
05/11/2025 15:06:52.832 5   32.485
      5 32.485
      5 32.485
05/11/2025 15:04:41.693 29   32.46
      29 32.46
      29 32.46
05/11/2025 15:03:44.022 115   32.46
      115 32.46
      115 32.46
05/11/2025 15:03:28.288 25   32.515
      25 32.515
      10 32.515
      15 32.515
05/11/2025 15:02:20.554 200   32.43
      200 32.43
      200 32.43
05/11/2025 15:01:07.557 150   32.445
      150 32.445
      150 32.445
05/11/2025 15:00:51.021 80   32.405
      80 32.405
      80 32.405
05/11/2025 15:00:32.918 325   32.40
      325 32.40
      325 32.40
05/11/2025 14:59:12.061 1   32.40
      1 32.40
      1 32.40
05/11/2025 14:58:53.209 100   32.38
      100 32.38
      100 32.38
05/11/2025 14:56:44.883 160   32.34
      160 32.34
      160 32.34
05/11/2025 14:56:39.389 1   32.31
      1 32.31
      1 32.31
05/11/2025 14:53:10.563 2   32.365
      2 32.365
      2 32.365
05/11/2025 14:53:10.096 33   32.365
      33 32.365
      33 32.365
05/11/2025 14:51:57.351 1 000   32.36
      1 000 32.36
      1 000 32.36
05/11/2025 14:51:46.066 164   32.365
      164 32.365
      164 32.365
05/11/2025 14:51:45.463 781   32.365
      781 32.365
      781 32.365
05/11/2025 14:51:44.759 5   32.365
      5 32.365
      5 32.365
05/11/2025 14:48:20.307 1 000   32.36
      1 000 32.36
      1 000 32.36
05/11/2025 14:47:57.450 20   32.34
      20 32.34
      20 32.34
05/11/2025 14:46:11.674 477   32.385
      477 32.385
      477 32.385
05/11/2025 14:46:09.262 126   32.385
      126 32.385
      126 32.385
05/11/2025 14:45:59.182 3   32.445
      3 32.445
      3 32.445
05/11/2025 14:45:21.566 1 000   32.455
      1 000 32.455
      1 000 32.455
05/11/2025 14:45:21.463 1 000   32.455
      1 000 32.455
      1 000 32.455
05/11/2025 14:44:53.648 1 000   32.45
      1 000 32.45
      1 000 32.45
05/11/2025 14:38:10.298 175   32.28
      175 32.28
      50 32.28
      125 32.28
05/11/2025 14:32:43.674 1   32.235
      1 32.235
      1 32.235
05/11/2025 14:29:58.242 167   32.275
      165 32.275
      167 32.275
      2 32.275
05/11/2025 14:29:10.862 20   32.25
      20 32.25
      20 32.25
05/11/2025 14:28:35.141 160   32.21
      160 32.21
      160 32.21
05/11/2025 14:28:15.115 100   32.21
      100 32.21
      100 32.21
05/11/2025 14:27:58.337 847   32.20
      71 32.20
      750 32.20
      26 32.20
      847 32.20
05/11/2025 14:27:43.140 5   32.195
      5 32.195
      5 32.195
05/11/2025 14:26:53.705 847   32.195
      847 32.195
      847 32.195
05/11/2025 14:25:31.651 20   32.195
      20 32.195
      20 32.195
05/11/2025 14:24:22.235 155   32.19
      155 32.19
      155 32.19
05/11/2025 14:17:59.116 200   32.125
      200 32.125
      200 32.125
05/11/2025 14:13:14.720 200   32.10
      200 32.10
      200 32.10
05/11/2025 14:12:11.127 118   32.085
      118 32.085
      118 32.085
05/11/2025 14:05:59.660 16   32.145
      16 32.145
      16 32.145
05/11/2025 14:01:50.167 30   32.17
      30 32.17
      30 32.17
05/11/2025 14:00:42.900 120   32.15
      120 32.15
      120 32.15
05/11/2025 13:59:06.390 80   32.135
      80 32.135
      80 32.135
05/11/2025 13:51:37.567 20   32.085
      20 32.085
      20 32.085
05/11/2025 13:51:14.566 100   32.07
      100 32.07
      100 32.07
05/11/2025 13:50:21.557 101   32.05
      101 32.05
      101 32.05
05/11/2025 13:46:56.938 3   32.07
      3 32.07
      3 32.07
05/11/2025 13:40:00.041 50   32.10
      50 32.10
      50 32.10
05/11/2025 13:38:52.101 150   32.03
      150 32.03
      150 32.03
05/11/2025 13:38:44.704 90   32.05
      90 32.05
      90 32.05
05/11/2025 13:37:16.230 1 000   32.03
      1 000 32.03
      1 000 32.03
05/11/2025 13:37:14.270 5   32.03
      5 32.03
      5 32.03
05/11/2025 13:31:33.943 8   32.025
      8 32.025
      8 32.025
05/11/2025 13:28:41.442 100   32.015
      100 32.015
      100 32.015
05/11/2025 13:27:57.737 75   31.98
      75 31.98
      75 31.98
05/11/2025 13:26:16.809 50   32.015
      50 32.015
      50 32.015
05/11/2025 13:26:12.272 30   31.965
      30 31.965
      30 31.965
05/11/2025 13:25:10.206 50   31.96
      50 31.96
      50 31.96
05/11/2025 13:24:46.142 1 000   32.02
      1 000 32.02
      1 000 32.02
05/11/2025 13:22:27.221 562   32.00
      200 32.00
      362 32.00
      562 32.00
05/11/2025 13:21:33.515 800   31.995
      800 31.995
      800 31.995
05/11/2025 13:21:33.392 800   31.995
      800 31.995
      800 31.995
05/11/2025 13:20:40.074 7   31.945
      7 31.945
      7 31.945
05/11/2025 13:20:35.613 50   31.945
      50 31.945
      50 31.945
05/11/2025 13:19:50.254 50   31.89
      50 31.89
      50 31.89
05/11/2025 13:18:26.809 361   31.905
      3 31.905
      361 31.905
      358 31.905
05/11/2025 13:14:47.094 1   31.825
      1 31.825
      1 31.825
05/11/2025 13:13:08.705 1 000   31.85
      1 000 31.85
      1 000 31.85
05/11/2025 13:12:55.572 54   31.855
      54 31.855
      54 31.855
05/11/2025 13:06:25.279 20   31.785
      20 31.785
      20 31.785
05/11/2025 13:05:24.783 33   31.72
      33 31.72
      33 31.72
05/11/2025 13:04:10.478 70   31.785
      70 31.785
      70 31.785
05/11/2025 13:03:30.577 500   31.805
      500 31.805
      500 31.805
05/11/2025 13:02:16.534 10   31.79
      10 31.79
      10 31.79
05/11/2025 12:57:00.386 8   31.875
      8 31.875
      8 31.875
05/11/2025 12:56:25.603 76   31.835
      76 31.835
      76 31.835
05/11/2025 12:55:25.744 835   31.83
      835 31.83
      835 31.83
05/11/2025 12:55:04.202 13   31.835
      13 31.835
      13 31.835
05/11/2025 12:52:19.026 80   31.865
      80 31.865
      80 31.865
05/11/2025 12:50:25.621 30   31.90
      30 31.90
      30 31.90
05/11/2025 12:49:13.890 100   31.85
      100 31.85
      100 31.85
05/11/2025 12:48:30.012 100   31.825
      100 31.825
      100 31.825
05/11/2025 12:48:25.241 80   31.805
      80 31.805
      80 31.805
05/11/2025 12:46:45.633 15   31.78
      15 31.78
      15 31.78
05/11/2025 12:42:38.307 10   31.85
      10 31.85
      10 31.85
05/11/2025 12:42:24.194 1 000   31.885
      1 000 31.885
      1 000 31.885
05/11/2025 12:42:14.436 99   31.86
      99 31.86
      99 31.86

       

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)