Intel Corp.

110

91

20.45

Date Time Volume Order Volume Price
21/08/2025 09:20:25.529 200   20.45
      200 20.45
      200 20.45
21/08/2025 09:19:41.824 1 250   20.43
      1 250 20.43
      1 250 20.43
21/08/2025 09:19:24.522 200   20.43
      200 20.43
      200 20.43
21/08/2025 09:18:52.019 85   20.455
      85 20.455
      85 20.455
21/08/2025 09:18:40.935 800   20.405
      800 20.405
      800 20.405
21/08/2025 09:18:19.295 2 000   20.42
      2 000 20.42
      2 000 20.42
21/08/2025 09:18:11.508 60   20.405
      60 20.405
      60 20.405
21/08/2025 09:17:12.681 245   20.43
      245 20.43
      245 20.43
21/08/2025 09:17:12.360 196   20.375
      196 20.375
      171 20.375
      25 20.375
21/08/2025 09:16:50.238 10   20.43
      10 20.43
      10 20.43
21/08/2025 09:16:39.492 50   20.425
      50 20.425
      50 20.425
21/08/2025 09:16:04.936 196   20.43
      196 20.43
      196 20.43
21/08/2025 09:15:00.373 890   20.405
      890 20.405
      800 20.405
      90 20.405
21/08/2025 09:12:54.193 25   20.445
      25 20.445
      25 20.445
21/08/2025 09:12:51.826 50   20.445
      50 20.445
      50 20.445
21/08/2025 09:12:10.546 10   20.435
      10 20.435
      10 20.435
21/08/2025 09:12:03.088 25   20.445
      25 20.445
      25 20.445
21/08/2025 09:09:14.839 55   20.42
      55 20.42
      55 20.42
21/08/2025 09:07:49.964 25   20.37
      25 20.37
      25 20.37
21/08/2025 09:07:36.446 4   20.425
      4 20.425
      4 20.425
21/08/2025 09:06:10.618 25   20.41
      25 20.41
      25 20.41
21/08/2025 09:05:57.472 1 000   20.41
      1 000 20.41
      1 000 20.41
21/08/2025 09:05:33.292 1 300   20.39
      1 300 20.39
      1 300 20.39
21/08/2025 09:02:15.610 4   20.50
      4 20.50
      4 20.50
21/08/2025 09:01:38.648 400   20.50
      400 20.50
      400 20.50
21/08/2025 09:01:28.268 10   20.50
      10 20.50
      10 20.50
21/08/2025 08:59:48.755 1 100   20.40
      1 100 20.40
      1 100 20.40
21/08/2025 08:58:54.219 250   20.40
      250 20.40
      250 20.40
21/08/2025 08:58:03.032 80   20.40
      80 20.40
      80 20.40
21/08/2025 08:56:04.459 25   20.40
      25 20.40
      25 20.40
21/08/2025 08:55:20.235 605   20.345
      605 20.345
      605 20.345
21/08/2025 08:55:20.136 750   20.345
      750 20.345
      750 20.345
21/08/2025 08:54:35.039 25   20.345
      25 20.345
      25 20.345
21/08/2025 08:52:10.411 670   20.32
      670 20.32
      670 20.32
21/08/2025 08:52:04.786 2   20.32
      2 20.32
      2 20.32
21/08/2025 08:51:58.959 750   20.32
      750 20.32
      750 20.32
21/08/2025 08:51:41.787 100   20.32
      100 20.32
      100 20.32
21/08/2025 08:51:37.570 325   20.32
      325 20.32
      325 20.32
21/08/2025 08:51:30.784 190   20.32
      190 20.32
      190 20.32
21/08/2025 08:50:43.137 111   20.32
      111 20.32
      111 20.32
21/08/2025 08:50:41.673 100   20.32
      100 20.32
      100 20.32
21/08/2025 08:49:13.739 15   20.32
      15 20.32
      15 20.32
21/08/2025 08:46:24.295 20   20.245
      20 20.245
      20 20.245
21/08/2025 08:40:38.772 10   20.305
      10 20.305
      10 20.305
21/08/2025 08:40:29.968 1   20.305
      1 20.305
      1 20.305
21/08/2025 08:39:07.385 500   20.305
      500 20.305
      500 20.305
21/08/2025 08:38:22.497 2   20.235
      2 20.235
      2 20.235
21/08/2025 08:38:21.788 23   20.235
      23 20.235
      23 20.235
21/08/2025 08:38:07.027 200   20.235
      200 20.235
      200 20.235
21/08/2025 08:36:37.462 100   20.235
      100 20.235
      100 20.235
21/08/2025 08:36:17.013 100   20.305
      100 20.305
      100 20.305
21/08/2025 08:35:15.247 100   20.305
      100 20.305
      100 20.305
21/08/2025 08:34:58.534 40   20.305
      40 20.305
      40 20.305
21/08/2025 08:34:37.995 22   20.23
      3 20.23
      19 20.23
      22 20.23
21/08/2025 08:29:42.427 10   20.305
      10 20.305
      10 20.305
21/08/2025 08:28:13.877 25   20.23
      25 20.23
      25 20.23
21/08/2025 08:24:18.317 2 000   20.29
      2 000 20.29
      2 000 20.29
21/08/2025 08:23:39.892 245   20.285
      245 20.285
      245 20.285
21/08/2025 08:23:38.722 25   20.285
      25 20.285
      25 20.285
21/08/2025 08:20:33.129 13   20.285
      13 20.285
      13 20.285
21/08/2025 08:15:59.878 200   20.285
      200 20.285
      200 20.285
21/08/2025 08:10:46.973 400   20.225
      400 20.225
      400 20.225
21/08/2025 08:10:46.532 1   20.285
      1 20.285
      1 20.285
21/08/2025 08:09:43.941 650   20.225
      650 20.225
      138 20.225
      512 20.225
21/08/2025 08:09:39.561 988   20.295
      988 20.295
      988 20.295
21/08/2025 08:09:07.344 2 012   20.27
      2 012 20.27
      12 20.27
      2 000 20.27
21/08/2025 08:08:36.034 2 988   20.275
      988 20.275
      2 988 20.275
      2 000 20.275
21/08/2025 08:07:58.393 15   20.275
      15 20.275
      15 20.275
21/08/2025 08:05:43.658 5   20.275
      5 20.275
      5 20.275
21/08/2025 08:03:58.967 642   20.225
      642 20.225
      642 20.225
21/08/2025 08:03:58.733 40   20.275
      40 20.275
      40 20.275
21/08/2025 08:03:48.545 265   20.225
      265 20.225
      265 20.225
21/08/2025 08:03:32.412 400   20.275
      400 20.275
      400 20.275
21/08/2025 08:00:48.034 58   20.265
      58 20.265
      58 20.265
21/08/2025 08:00:47.948 6   20.225
      6 20.225
      6 20.225
21/08/2025 08:00:13.717 988   20.265
      988 20.265
      988 20.265
21/08/2025 07:57:47.154 500   20.225
      500 20.225
      250 20.225
      250 20.225
21/08/2025 07:56:32.954 100   20.265
      100 20.265
      100 20.265
21/08/2025 07:54:39.288 687   20.225
      687 20.225
      687 20.225
21/08/2025 07:54:39.191 605   20.225
      605 20.225
      605 20.225
21/08/2025 07:47:08.213 30   20.18
      30 20.18
      30 20.18
21/08/2025 07:46:10.323 5   20.255
      5 20.255
      5 20.255
21/08/2025 07:41:54.939 500   20.255
      500 20.255
      500 20.255
21/08/2025 07:41:30.397 400   20.18
      246 20.18
      400 20.18
      154 20.18
21/08/2025 07:38:25.716 1   20.255
      1 20.255
      1 20.255
21/08/2025 07:33:04.252 25   20.25
      25 20.25
      25 20.25
21/08/2025 07:32:51.425 98   20.30
      98 20.30
      98 20.30
21/08/2025 07:31:57.593 200   20.335
      200 20.335
      200 20.335
21/08/2025 07:31:13.844 1   20.20
      1 20.20
      1 20.20
21/08/2025 07:31:10.122 200   20.20
      200 20.20
      10 20.20
      190 20.20
21/08/2025 07:30:20.565 2 796   20.25
      60 20.25
      7 20.25
      2 000 20.25
      100 20.25
      10 20.25
      24 20.25
      496 20.25
      99 20.25
      20 20.25
      125 20.25
      7 20.25
      2 544 20.25
      100 20.25
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)