Intel Corp.

76

69

34.325

Date Time Volume Order Volume Price
11/12/2025 11:27:01.040 40   34.325
      40 34.325
      40 34.325
11/12/2025 11:24:37.803 70   34.31
      70 34.31
      70 34.31
11/12/2025 11:23:32.255 2   34.31
      2 34.31
      2 34.31
11/12/2025 11:01:55.794 30   34.345
      30 34.345
      30 34.345
11/12/2025 10:58:11.400 100   34.315
      100 34.315
      100 34.315
11/12/2025 10:48:01.506 77   34.32
      77 34.32
      77 34.32
11/12/2025 10:46:52.633 300   34.31
      300 34.31
      300 34.31
11/12/2025 10:46:02.800 185   34.315
      185 34.315
      185 34.315
11/12/2025 10:43:47.711 20   34.40
      20 34.40
      20 34.40
11/12/2025 10:41:50.854 50   34.325
      50 34.325
      50 34.325
11/12/2025 10:40:52.236 290   34.385
      290 34.385
      290 34.385
11/12/2025 10:20:02.489 900   34.35
      900 34.35
      900 34.35
11/12/2025 10:17:03.211 100   34.32
      100 34.32
      100 34.32
11/12/2025 10:16:04.737 100   34.345
      100 34.345
      100 34.345
11/12/2025 10:10:09.162 3   34.315
      3 34.315
      3 34.315
11/12/2025 10:05:20.669 200   34.29
      200 34.29
      200 34.29
11/12/2025 10:05:06.447 300   34.335
      300 34.335
      300 34.335
11/12/2025 10:00:06.030 200   34.20
      200 34.20
      200 34.20
11/12/2025 09:58:39.729 98   34.195
      98 34.195
      98 34.195
11/12/2025 09:58:39.124 98   34.195
      98 34.195
      98 34.195
11/12/2025 09:53:27.110 800   34.195
      800 34.195
      800 34.195
11/12/2025 09:49:15.740 3   34.135
      3 34.135
      3 34.135
11/12/2025 09:46:43.094 1   34.16
      1 34.16
      1 34.16
11/12/2025 09:45:22.018 147   34.12
      147 34.12
      147 34.12
11/12/2025 09:44:22.842 4   34.05
      4 34.05
      4 34.05
11/12/2025 09:43:46.827 8   34.065
      8 34.065
      8 34.065
11/12/2025 09:43:38.242 30   34.065
      30 34.065
      30 34.065
11/12/2025 09:37:37.968 40   34.025
      40 34.025
      40 34.025
11/12/2025 09:30:35.403 2   34.025
      2 34.025
      2 34.025
11/12/2025 09:30:00.067 60   34.10
      30 34.10
      30 34.10
      60 34.10
11/12/2025 09:22:54.049 1   34.14
      1 34.14
      1 34.14
11/12/2025 09:21:38.468 2   34.14
      2 34.14
      2 34.14
11/12/2025 09:20:33.359 2   34.125
      2 34.125
      2 34.125
11/12/2025 09:20:17.142 25   34.125
      25 34.125
      25 34.125
11/12/2025 09:19:18.800 2   34.115
      2 34.115
      2 34.115
11/12/2025 09:15:05.143 100   34.165
      100 34.165
      100 34.165
11/12/2025 09:11:51.339 100   34.125
      100 34.125
      100 34.125
11/12/2025 09:11:39.332 139   34.185
      139 34.185
      139 34.185
11/12/2025 09:11:18.620 120   34.125
      120 34.125
      120 34.125
11/12/2025 09:10:28.916 1 000   34.175
      1 000 34.175
      1 000 34.175
11/12/2025 09:08:09.036 15   34.205
      15 34.205
      15 34.205
11/12/2025 09:07:39.027 116   34.195
      116 34.195
      116 34.195
11/12/2025 09:06:03.410 233   34.125
      233 34.125
      233 34.125
11/12/2025 08:36:33.196 20   34.18
      20 34.18
      20 34.18
11/12/2025 08:36:26.324 100   34.18
      100 34.18
      20 34.18
      80 34.18
11/12/2025 08:35:48.781 780   34.185
      780 34.185
      780 34.185
11/12/2025 08:31:11.310 5   34.185
      5 34.185
      5 34.185
11/12/2025 08:29:58.365 200   34.20
      200 34.20
      200 34.20
11/12/2025 08:29:22.776 190   34.185
      6 34.185
      184 34.185
      190 34.185
11/12/2025 08:18:18.763 2   34.185
      2 34.185
      2 34.185
11/12/2025 08:18:02.161 40   34.185
      40 34.185
      40 34.185
11/12/2025 08:17:18.623 40   34.23
      40 34.23
      40 34.23
11/12/2025 08:12:50.910 6   34.22
      6 34.22
      6 34.22
11/12/2025 08:12:10.552 2   34.22
      2 34.22
      2 34.22
11/12/2025 08:08:50.488 390   34.20
      390 34.20
      390 34.20
11/12/2025 08:06:26.312 1 000   34.17
      1 000 34.17
      1 000 34.17
11/12/2025 08:06:04.831 99   34.18
      99 34.18
      99 34.18
11/12/2025 08:00:13.330 1   34.205
      1 34.205
      1 34.205
11/12/2025 08:00:03.467 8   34.07
      8 34.07
      8 34.07
11/12/2025 07:49:52.369 666   34.17
      666 34.17
      666 34.17
11/12/2025 07:49:52.066 750   34.17
      750 34.17
      750 34.17
11/12/2025 07:49:27.092 60   34.29
      60 34.29
      60 34.29
11/12/2025 07:35:13.836 14   34.15
      14 34.15
      14 34.15
11/12/2025 07:32:29.764 5   34.14
      5 34.14
      5 34.14
11/12/2025 07:32:29.140 83   34.14
      83 34.14
      83 34.14
11/12/2025 07:32:06.294 210   34.14
      210 34.14
      210 34.14
11/12/2025 07:32:05.825 34   34.14
      34 34.14
      34 34.14
11/12/2025 07:30:50.845 1   34.14
      1 34.14
      1 34.14
11/12/2025 07:30:08.494 44   34.14
      2 34.14
      9 34.14
      30 34.14
      10 34.14
      2 34.14
      25 34.14
      10 34.14
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)