Intel Corp.

2428

1882

25.435

       

Date Time Volume Order Volume Price
19/09/2025 18:41:33.027 10   25.435
      10 25.435
      10 25.435
19/09/2025 18:40:53.376 95   25.48
      95 25.48
      95 25.48
19/09/2025 18:40:26.145 100   25.475
      100 25.475
      100 25.475
19/09/2025 18:37:22.633 40   25.44
      40 25.44
      40 25.44
19/09/2025 18:33:03.662 100   25.43
      100 25.43
      100 25.43
19/09/2025 18:32:42.707 4   25.42
      4 25.42
      4 25.42
19/09/2025 18:31:52.608 9   25.455
      9 25.455
      9 25.455
19/09/2025 18:31:17.956 200   25.485
      200 25.485
      200 25.485
19/09/2025 18:30:30.615 12   25.485
      12 25.485
      12 25.485
19/09/2025 18:30:30.358 120   25.485
      120 25.485
      120 25.485
19/09/2025 18:30:02.567 600   25.50
      600 25.50
      600 25.50
19/09/2025 18:28:58.493 600   25.505
      600 25.505
      600 25.505
19/09/2025 18:27:24.889 1 500   25.50
      1 500 25.50
      1 500 25.50
19/09/2025 18:26:14.208 21   25.485
      21 25.485
      21 25.485
19/09/2025 18:25:36.514 200   25.55
      200 25.55
      200 25.55
19/09/2025 18:25:28.715 20   25.53
      20 25.53
      20 25.53
19/09/2025 18:25:18.694 10   25.53
      10 25.53
      10 25.53
19/09/2025 18:24:33.372 39   25.565
      39 25.565
      39 25.565
19/09/2025 18:24:20.480 20   25.575
      20 25.575
      20 25.575
19/09/2025 18:23:43.154 200   25.575
      200 25.575
      200 25.575
19/09/2025 18:23:32.241 50   25.555
      50 25.555
      50 25.555
19/09/2025 18:23:27.644 130   25.57
      130 25.57
      130 25.57
19/09/2025 18:22:10.762 34   25.58
      34 25.58
      34 25.58
19/09/2025 18:19:10.877 5   25.595
      5 25.595
      5 25.595
19/09/2025 18:19:01.522 520   25.60
      520 25.60
      520 25.60
19/09/2025 18:18:44.317 16   25.58
      16 25.58
      16 25.58
19/09/2025 18:18:35.957 33   25.58
      33 25.58
      33 25.58
19/09/2025 18:18:33.725 20   25.61
      20 25.61
      20 25.61
19/09/2025 18:16:48.680 5   25.60
      5 25.60
      5 25.60
19/09/2025 18:16:34.992 30   25.59
      30 25.59
      30 25.59
19/09/2025 18:13:27.319 300   25.65
      300 25.65
      300 25.65
19/09/2025 18:13:15.567 386   25.65
      386 25.65
      386 25.65
19/09/2025 18:12:22.115 47   25.62
      47 25.62
      47 25.62
19/09/2025 18:11:51.286 5   25.625
      5 25.625
      5 25.625
19/09/2025 18:11:37.342 55   25.655
      55 25.655
      55 25.655
19/09/2025 18:08:55.882 200   25.66
      200 25.66
      200 25.66
19/09/2025 18:06:34.012 20   25.73
      20 25.73
      20 25.73
19/09/2025 18:05:20.875 1 000   25.72
      598 25.72
      402 25.72
      1 000 25.72
19/09/2025 18:04:35.664 200   25.72
      200 25.72
      200 25.72
19/09/2025 18:04:15.654 40   25.72
      40 25.72
      40 25.72
19/09/2025 18:02:53.007 5   25.685
      5 25.685
      5 25.685
19/09/2025 18:02:09.134 12   25.675
      12 25.675
      12 25.675
19/09/2025 18:01:46.697 20   25.695
      20 25.695
      20 25.695
19/09/2025 18:01:40.060 581   25.695
      581 25.695
      581 25.695
19/09/2025 18:00:36.346 100   25.66
      100 25.66
      100 25.66
19/09/2025 18:00:30.212 30   25.665
      30 25.665
      30 25.665
19/09/2025 17:59:52.195 4   25.67
      4 25.67
      4 25.67
19/09/2025 17:59:45.411 30   25.68
      30 25.68
      30 25.68
19/09/2025 17:59:17.027 50   25.665
      50 25.665
      50 25.665
19/09/2025 17:58:44.694 1   25.65
      1 25.65
      1 25.65
19/09/2025 17:58:34.018 244   25.62
      244 25.62
      244 25.62
19/09/2025 17:57:46.746 6   25.62
      6 25.62
      6 25.62
19/09/2025 17:57:36.540 12   25.65
      12 25.65
      12 25.65
19/09/2025 17:57:24.761 75   25.65
      75 25.65
      75 25.65
19/09/2025 17:56:54.098 310   25.605
      310 25.605
      310 25.605
19/09/2025 17:56:13.088 100   25.625
      100 25.625
      100 25.625
19/09/2025 17:55:04.053 25   25.59
      25 25.59
      25 25.59
19/09/2025 17:54:16.535 212   25.58
      212 25.58
      212 25.58
19/09/2025 17:53:52.215 3   25.58
      3 25.58
      3 25.58
19/09/2025 17:52:39.393 1   25.56
      1 25.56
      1 25.56
19/09/2025 17:52:32.752 80   25.54
      80 25.54
      80 25.54
19/09/2025 17:51:28.474 14   25.535
      14 25.535
      14 25.535
19/09/2025 17:50:19.633 6   25.575
      6 25.575
      6 25.575
19/09/2025 17:49:45.564 50   25.58
      50 25.58
      50 25.58
19/09/2025 17:49:25.149 25   25.58
      25 25.58
      25 25.58
19/09/2025 17:48:05.156 64   25.58
      64 25.58
      64 25.58
19/09/2025 17:47:35.634 50   25.58
      50 25.58
      50 25.58
19/09/2025 17:47:32.066 20   25.595
      20 25.595
      20 25.595
19/09/2025 17:46:23.873 20   25.615
      20 25.615
      20 25.615
19/09/2025 17:45:51.229 30   25.67
      30 25.67
      30 25.67
19/09/2025 17:45:25.344 581   25.67
      581 25.67
      581 25.67
19/09/2025 17:44:56.391 30   25.635
      30 25.635
      30 25.635
19/09/2025 17:44:55.075 10   25.635
      10 25.635
      10 25.635
19/09/2025 17:44:34.205 15   25.65
      15 25.65
      15 25.65
19/09/2025 17:43:11.794 20   25.665
      20 25.665
      20 25.665
19/09/2025 17:42:13.590 141   25.665
      141 25.665
      141 25.665
19/09/2025 17:41:10.002 50   25.66
      50 25.66
      50 25.66
19/09/2025 17:40:55.000 272   25.675
      272 25.675
      272 25.675
19/09/2025 17:40:36.605 35   25.63
      35 25.63
      35 25.63
19/09/2025 17:40:34.115 250   25.63
      250 25.63
      250 25.63
19/09/2025 17:39:57.838 30   25.625
      30 25.625
      30 25.625
19/09/2025 17:39:34.783 35   25.595
      35 25.595
      35 25.595
19/09/2025 17:39:34.560 1   25.595
      1 25.595
      1 25.595
19/09/2025 17:38:57.990 40   25.595
      40 25.595
      40 25.595
19/09/2025 17:38:55.138 75   25.595
      75 25.595
      75 25.595
19/09/2025 17:38:41.671 150   25.565
      150 25.565
      150 25.565
19/09/2025 17:37:14.885 90   25.53
      90 25.53
      90 25.53
19/09/2025 17:36:46.603 300   25.52
      300 25.52
      300 25.52
19/09/2025 17:36:16.042 2   25.55
      2 25.55
      2 25.55
19/09/2025 17:36:08.262 18   25.505
      18 25.505
      18 25.505
19/09/2025 17:33:12.204 210   25.585
      210 25.585
      210 25.585
19/09/2025 17:32:58.424 10   25.585
      10 25.585
      10 25.585
19/09/2025 17:31:57.597 200   25.565
      200 25.565
      200 25.565
19/09/2025 17:31:50.560 1 000   25.535
      1 000 25.535
      1 000 25.535
19/09/2025 17:31:34.050 400   25.555
      400 25.555
      400 25.555
19/09/2025 17:29:53.830 1 000   25.51
      1 000 25.51
      1 000 25.51
19/09/2025 17:29:45.894 500   25.51
      500 25.51
      500 25.51
19/09/2025 17:29:32.222 150   25.54
      150 25.54
      150 25.54
19/09/2025 17:29:12.453 134   25.555
      134 25.555
      134 25.555
19/09/2025 17:29:08.579 36   25.525
      36 25.525
      36 25.525
19/09/2025 17:28:54.108 25   25.48
      25 25.48
      25 25.48
19/09/2025 17:28:04.678 280   25.44
      280 25.44
      280 25.44
19/09/2025 17:27:31.620 75   25.47
      75 25.47
      75 25.47
19/09/2025 17:27:08.153 100   25.465
      100 25.465
      100 25.465
19/09/2025 17:27:07.937 60   25.465
      60 25.465
      60 25.465
19/09/2025 17:26:51.905 100   25.445
      100 25.445
      100 25.445
19/09/2025 17:26:48.683 6   25.43
      6 25.43
      6 25.43
19/09/2025 17:25:59.009 189   25.49
      189 25.49
      189 25.49
19/09/2025 17:24:48.877 47   25.46
      47 25.46
      47 25.46
19/09/2025 17:24:08.018 200   25.46
      200 25.46
      200 25.46
19/09/2025 17:23:20.012 100   25.425
      100 25.425
      100 25.425
19/09/2025 17:23:09.353 300   25.425
      300 25.425
      300 25.425
19/09/2025 17:22:25.690 80   25.43
      80 25.43
      80 25.43
19/09/2025 17:22:07.661 200   25.445
      200 25.445
      200 25.445
19/09/2025 17:21:50.798 10   25.465
      10 25.465
      10 25.465
19/09/2025 17:20:54.852 728   25.52
      728 25.52
      728 25.52
19/09/2025 17:20:25.446 25   25.50
      25 25.50
      25 25.50
19/09/2025 17:20:08.661 110   25.47
      110 25.47
      110 25.47
19/09/2025 17:19:24.524 100   25.50
      100 25.50
      100 25.50
19/09/2025 17:19:11.745 22   25.465
      22 25.465
      22 25.465
19/09/2025 17:18:52.867 29   25.455
      29 25.455
      29 25.455
19/09/2025 17:18:23.805 17   25.49
      17 25.49
      17 25.49
19/09/2025 17:18:19.204 79   25.475
      79 25.475
      79 25.475
19/09/2025 17:17:43.719 120   25.465
      120 25.465
      120 25.465
19/09/2025 17:17:34.027 65   25.445
      65 25.445
      65 25.445
19/09/2025 17:16:54.160 12   25.48
      12 25.48
      12 25.48
19/09/2025 17:16:45.697 8   25.51
      8 25.51
      8 25.51
19/09/2025 17:16:08.362 200   25.48
      200 25.48
      200 25.48
19/09/2025 17:14:29.949 100   25.50
      100 25.50
      100 25.50
19/09/2025 17:14:12.059 50   25.475
      50 25.475
      50 25.475
19/09/2025 17:13:23.495 12   25.51
      12 25.51
      12 25.51
19/09/2025 17:13:11.607 600   25.49
      600 25.49
      600 25.49
19/09/2025 17:12:27.467 25   25.455
      25 25.455
      25 25.455
19/09/2025 17:11:41.257 4   25.485
      4 25.485
      4 25.485
19/09/2025 17:11:03.963 250   25.44
      250 25.44
      250 25.44
19/09/2025 17:10:28.994 50   25.44
      50 25.44
      50 25.44
19/09/2025 17:10:27.358 155   25.45
      155 25.45
      155 25.45
19/09/2025 17:10:14.229 78   25.46
      78 25.46
      78 25.46
19/09/2025 17:09:30.867 500   25.485
      500 25.485
      500 25.485
19/09/2025 17:09:25.490 100   25.52
      100 25.52
      100 25.52
19/09/2025 17:08:55.573 20   25.51
      20 25.51
      20 25.51
19/09/2025 17:06:48.390 60   25.59
      60 25.59
      60 25.59
19/09/2025 17:06:07.779 120   25.585
      120 25.585
      120 25.585
19/09/2025 17:05:48.582 200   25.62
      200 25.62
      200 25.62
19/09/2025 17:05:40.753 30   25.62
      30 25.62
      30 25.62
19/09/2025 17:05:13.413 40   25.615
      40 25.615
      40 25.615
19/09/2025 17:04:54.101 50   25.645
      50 25.645
      50 25.645
19/09/2025 17:04:21.667 20   25.66
      20 25.66
      20 25.66
19/09/2025 17:02:58.494 20   25.735
      20 25.735
      20 25.735
19/09/2025 17:02:56.029 50   25.705
      50 25.705
      50 25.705
19/09/2025 17:02:38.541 450   25.675
      450 25.675
      450 25.675
19/09/2025 17:02:33.056 20   25.685
      20 25.685
      20 25.685
19/09/2025 17:02:16.997 30   25.685
      30 25.685
      30 25.685
19/09/2025 17:00:43.192 250   25.70
      250 25.70
      250 25.70
19/09/2025 17:00:00.159 20   25.715
      20 25.715
      20 25.715
19/09/2025 16:59:59.974 200   25.715
      10 25.715
      190 25.715
      200 25.715
19/09/2025 16:59:16.528 577   25.71
      577 25.71
      577 25.71
19/09/2025 16:58:31.245 100   25.70
      100 25.70
      100 25.70
19/09/2025 16:58:05.559 550   25.695
      550 25.695
      550 25.695
19/09/2025 16:58:02.363 800   25.695
      800 25.695
      800 25.695
19/09/2025 16:57:18.277 10   25.675
      10 25.675
      10 25.675
19/09/2025 16:57:12.912 100   25.665
      100 25.665
      100 25.665
19/09/2025 16:56:07.365 40   25.63
      40 25.63
      40 25.63
19/09/2025 16:54:07.588 150   25.65
      150 25.65
      150 25.65
19/09/2025 16:54:03.837 300   25.65
      300 25.65
      300 25.65
19/09/2025 16:53:58.173 15   25.65
      15 25.65
      15 25.65
19/09/2025 16:52:39.893 20   25.695
      20 25.695
      20 25.695
19/09/2025 16:52:30.470 5 000   25.65
      5 000 25.65
      5 000 25.65
19/09/2025 16:51:13.000 4   25.62
      4 25.62
      4 25.62
19/09/2025 16:50:47.638 30   25.62
      30 25.62
      30 25.62
19/09/2025 16:49:24.207 1   25.64
      1 25.64
      1 25.64
19/09/2025 16:48:15.250 3   25.61
      3 25.61
      3 25.61
19/09/2025 16:47:38.735 200   25.59
      200 25.59
      200 25.59
19/09/2025 16:47:08.356 20   25.665
      20 25.665
      20 25.665
19/09/2025 16:46:23.355 515   25.68
      515 25.68
      515 25.68
19/09/2025 16:45:21.254 1 260   25.67
      1 140 25.67
      120 25.67
      1 260 25.67
19/09/2025 16:44:46.849 8   25.68
      8 25.68
      8 25.68
19/09/2025 16:44:17.032 47   25.665
      47 25.665
      47 25.665
19/09/2025 16:43:23.491 39   25.66
      39 25.66
      39 25.66
19/09/2025 16:43:14.533 117   25.635
      117 25.635
      117 25.635
19/09/2025 16:41:48.426 30   25.615
      30 25.615
      30 25.615
19/09/2025 16:41:20.369 10   25.60
      10 25.60
      10 25.60
19/09/2025 16:41:13.867 195   25.545
      195 25.545
      195 25.545
19/09/2025 16:40:41.422 200   25.575
      200 25.575
      200 25.575
19/09/2025 16:39:54.432 40   25.56
      40 25.56
      40 25.56
19/09/2025 16:39:06.106 40   25.56
      40 25.56
      40 25.56
19/09/2025 16:39:04.498 2 100   25.56
      2 100 25.56
      2 100 25.56
19/09/2025 16:38:16.738 375   25.57
      375 25.57
      375 25.57
19/09/2025 16:37:52.595 27   25.57
      27 25.57
      27 25.57
19/09/2025 16:37:49.612 200   25.54
      200 25.54
      200 25.54
19/09/2025 16:36:30.223 40   25.59
      40 25.59
      40 25.59
19/09/2025 16:36:29.963 10   25.62
      10 25.62
      10 25.62
19/09/2025 16:36:08.644 38   25.645
      38 25.645
      38 25.645
19/09/2025 16:34:10.025 38   25.69
      38 25.69
      38 25.69
19/09/2025 16:33:11.106 100   25.685
      100 25.685
      100 25.685
19/09/2025 16:32:31.875 577   25.68
      577 25.68
      577 25.68
19/09/2025 16:31:33.311 100   25.735
      100 25.735
      100 25.735
19/09/2025 16:31:31.988 10   25.75
      10 25.75
      10 25.75
19/09/2025 16:31:00.958 60   25.745
      60 25.745
      60 25.745
19/09/2025 16:30:51.537 577   25.735
      577 25.735
      577 25.735
19/09/2025 16:30:44.866 230   25.70
      230 25.70
      180 25.70
      50 25.70
19/09/2025 16:30:32.132 15   25.605
      15 25.605
      15 25.605
19/09/2025 16:29:53.257 1   25.645
      1 25.645
      1 25.645
19/09/2025 16:29:51.844 576   25.655
      576 25.655
      576 25.655
19/09/2025 16:29:44.533 100   25.655
      100 25.655
      100 25.655
19/09/2025 16:29:23.470 2   25.70
      2 25.70
      2 25.70
19/09/2025 16:28:52.987 1   25.77
      1 25.77
      1 25.77
19/09/2025 16:28:30.896 1 500   25.76
      1 500 25.76
      1 500 25.76
19/09/2025 16:28:24.814 1   25.75
      1 25.75
      1 25.75
19/09/2025 16:27:48.065 576   25.77
      576 25.77
      576 25.77
19/09/2025 16:27:43.627 150   25.73
      150 25.73
      150 25.73
19/09/2025 16:27:36.199 5   25.73
      5 25.73
      5 25.73
19/09/2025 16:26:43.608 10   25.67
      10 25.67
      10 25.67
19/09/2025 16:26:36.353 100   25.65
      100 25.65
      100 25.65
19/09/2025 16:26:21.736 40   25.645
      40 25.645
      40 25.645
19/09/2025 16:26:17.253 16   25.615
      16 25.615
      16 25.615
19/09/2025 16:26:16.250 3   25.615
      3 25.615
      3 25.615
19/09/2025 16:25:39.888 50   25.69
      50 25.69
      50 25.69
19/09/2025 16:24:43.263 576   25.71
      576 25.71
      576 25.71
19/09/2025 16:24:34.885 50   25.70
      50 25.70
      50 25.70
19/09/2025 16:24:05.483 25   25.765
      25 25.765
      25 25.765
19/09/2025 16:23:53.058 576   25.755
      576 25.755
      576 25.755
19/09/2025 16:22:21.936 4   25.655
      4 25.655
      4 25.655
19/09/2025 16:21:52.172 200   25.655
      200 25.655
      200 25.655
19/09/2025 16:21:19.866 500   25.57
      500 25.57
      500 25.57
19/09/2025 16:21:18.920 90   25.57
      90 25.57
      90 25.57
19/09/2025 16:21:14.679 444   25.57
      444 25.57
      444 25.57
19/09/2025 16:20:57.006 80   25.515
      80 25.515
      80 25.515
19/09/2025 16:20:55.288 385   25.53
      385 25.53
      385 25.53
19/09/2025 16:20:54.335 400   25.515
      400 25.515
      400 25.515
19/09/2025 16:20:32.342 433   25.495
      433 25.495
      433 25.495
19/09/2025 16:19:32.189 2 000   25.50
      2 000 25.50
      2 000 25.50
19/09/2025 16:19:20.608 2   25.515
      2 25.515
      2 25.515
19/09/2025 16:18:40.439 50   25.515
      50 25.515
      50 25.515
19/09/2025 16:18:30.306 27   25.555
      27 25.555
      27 25.555
19/09/2025 16:18:05.638 75   25.565
      75 25.565
      75 25.565
19/09/2025 16:17:48.285 120   25.60
      120 25.60
      120 25.60
19/09/2025 16:16:52.522 2 000   25.65
      2 000 25.65
      2 000 25.65
19/09/2025 16:16:51.100 50   25.62
      50 25.62
      50 25.62
19/09/2025 16:15:50.667 70   25.62
      70 25.62
      70 25.62
19/09/2025 16:15:50.399 6   25.62
      6 25.62
      6 25.62
19/09/2025 16:15:14.181 77   25.65
      77 25.65
      77 25.65
19/09/2025 16:14:48.698 100   25.675
      100 25.675
      100 25.675
19/09/2025 16:14:44.020 110   25.675
      110 25.675
      110 25.675
19/09/2025 16:14:20.814 576   25.715
      576 25.715
      576 25.715
19/09/2025 16:14:15.500 350   25.685
      350 25.685
      350 25.685
19/09/2025 16:13:46.774 170   25.665
      170 25.665
      170 25.665
19/09/2025 16:13:41.705 11   25.70
      11 25.70
      11 25.70
19/09/2025 16:13:39.213 547   25.67
      547 25.67
      547 25.67
19/09/2025 16:13:34.604 117   25.675
      117 25.675
      117 25.675
19/09/2025 16:13:13.442 700   25.61
      700 25.61
      700 25.61
19/09/2025 16:12:40.222 194   25.61
      194 25.61
      194 25.61
19/09/2025 16:12:40.097 11   25.61
      11 25.61
      11 25.61
19/09/2025 16:11:21.231 547   25.595
      547 25.595
      547 25.595
19/09/2025 16:10:34.322 549   25.555
      549 25.555
      549 25.555
19/09/2025 16:10:29.906 170   25.60
      170 25.60
      170 25.60
19/09/2025 16:09:31.675 20   25.52
      20 25.52
      20 25.52
19/09/2025 16:09:17.653 500   25.51
      500 25.51
      500 25.51
19/09/2025 16:08:39.952 50   25.505
      50 25.505
      50 25.505
19/09/2025 16:08:36.189 549   25.505
      549 25.505
      549 25.505
19/09/2025 16:08:13.539 552   25.455
      552 25.455
      552 25.455
19/09/2025 16:08:04.322 408   25.40
      408 25.40
      408 25.40
19/09/2025 16:07:58.300 11   25.355
      11 25.355
      11 25.355
19/09/2025 16:07:44.037 3 000   25.355
      3 000 25.355
      3 000 25.355
19/09/2025 16:07:36.533 15   25.345
      15 25.345
      15 25.345
19/09/2025 16:07:29.199 20   25.355
      20 25.355
      20 25.355
19/09/2025 16:07:02.208 1 000   25.35
      1 000 25.35
      1 000 25.35
19/09/2025 16:06:54.485 200   25.385
      200 25.385
      200 25.385
19/09/2025 16:06:54.151 552   25.385
      552 25.385
      552 25.385
19/09/2025 16:06:25.571 5 000   25.395
      5 000 25.395
      5 000 25.395
19/09/2025 16:06:19.740 553   25.37
      553 25.37
      553 25.37
19/09/2025 16:05:58.717 59   25.32
      59 25.32
      59 25.32
19/09/2025 16:05:44.147 433   25.35
      433 25.35
      433 25.35
19/09/2025 16:05:33.341 553   25.34
      553 25.34
      553 25.34
19/09/2025 16:05:31.786 150   25.34
      150 25.34
      150 25.34
19/09/2025 16:04:43.110 554   25.29
      554 25.29
      554 25.29
19/09/2025 16:04:24.966 10   25.30
      10 25.30
      10 25.30
19/09/2025 16:04:04.638 200   25.30
      200 25.30
      200 25.30
19/09/2025 16:02:55.332 50   25.30
      50 25.30
      50 25.30
19/09/2025 16:02:54.839 99   25.27
      99 25.27
      99 25.27
19/09/2025 16:02:47.969 3 000   25.24
      3 000 25.24
      3 000 25.24
19/09/2025 16:02:41.358 5 000   25.24
      5 000 25.24
      5 000 25.24
19/09/2025 16:02:29.585 5   25.265
      5 25.265
      5 25.265
19/09/2025 16:01:56.000 100   25.215
      100 25.215
      100 25.215
19/09/2025 16:01:49.736 400   25.23
      400 25.23
      400 25.23
19/09/2025 16:01:45.590 40   25.23
      40 25.23
      40 25.23
19/09/2025 16:01:05.119 100   25.11
      100 25.11
      100 25.11
19/09/2025 16:01:05.060 207   25.10
      207 25.10
      207 25.10
19/09/2025 16:00:48.222 1 000   25.07
      1 000 25.07
      1 000 25.07
19/09/2025 16:00:45.176 8   25.06
      8 25.06
      8 25.06
19/09/2025 16:00:28.608 3   25.045
      3 25.045
      3 25.045
19/09/2025 16:00:01.000 3   25.115
      3 25.115
      3 25.115
19/09/2025 15:59:57.510 40   25.10
      40 25.10
      40 25.10
19/09/2025 15:59:40.905 80   25.10
      80 25.10
      80 25.10
19/09/2025 15:59:28.822 50   25.09
      50 25.09
      50 25.09
19/09/2025 15:59:20.248 120   25.075
      120 25.075
      120 25.075
19/09/2025 15:59:10.856 100   25.09
      100 25.09
      100 25.09
19/09/2025 15:59:10.191 1   25.045
      1 25.045
      1 25.045
19/09/2025 15:59:07.817 1 000   25.07
      1 000 25.07
      1 000 25.07
19/09/2025 15:59:04.303 2 080   25.10
      80 25.10
      2 080 25.10
      1 000 25.10
      1 000 25.10
19/09/2025 15:58:38.056 1   25.16
      1 25.16
      1 25.16
19/09/2025 15:58:23.040 170   25.125
      170 25.125
      170 25.125
19/09/2025 15:58:08.783 50   25.135
      50 25.135
      50 25.135
19/09/2025 15:58:04.852 60   25.10
      60 25.10
      60 25.10
19/09/2025 15:57:49.965 30   25.075
      30 25.075
      30 25.075
19/09/2025 15:57:37.431 5   25.045
      5 25.045
      5 25.045
19/09/2025 15:57:32.247 20   25.00
      20 25.00
      20 25.00
19/09/2025 15:57:30.740 504   24.93
      50 24.93
      504 24.93
      25 24.93
      30 24.93
      399 24.93
19/09/2025 15:57:30.663 4 000   24.945
      150 24.945
      2 200 24.945
      30 24.945
      116 24.945
      245 24.945
      2 000 24.945
      738 24.945
      2 000 24.945
      50 24.945
      471 24.945
19/09/2025 15:57:24.279 3 300   24.93
      2 371 24.93
      929 24.93
      3 300 24.93
19/09/2025 15:57:23.874 2 146   24.93
      1 073 24.93
      200 24.93
      129 24.93
      30 24.93
      1 073 24.93
      30 24.93
      25 24.93
      18 24.93
      5 24.93
      23 24.93
      1 300 24.93
      36 24.93
      250 24.93
      30 24.93
      70 24.93
19/09/2025 15:57:21.200 3 300   24.93
      35 24.93
      300 24.93
      29 24.93
      2 24.93
      3 300 24.93
      50 24.93
      138 24.93
      850 24.93
      23 24.93
      100 24.93
      150 24.93
      100 24.93
      800 24.93
      375 24.93
      100 24.93
      120 24.93
      28 24.93
      100 24.93
19/09/2025 15:57:20.160 3 300   24.955
      120 24.955
      165 24.955
      100 24.955
      800 24.955
      33 24.955
      200 24.955
      278 24.955
      91 24.955
      3 300 24.955
      250 24.955
      343 24.955
      203 24.955
      50 24.955
      110 24.955
      40 24.955
      365 24.955
      50 24.955
      45 24.955
      57 24.955

       

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)