Tradegate Exchange

Intel Corp.

2524

1975

25.25

Date	Time	Volume	Order Volume	Price
19/09/2025	20:05:31.171	1		25.25
			1	25.25
			1	25.25
19/09/2025	20:04:23.458	25		25.255
			25	25.255
			25	25.255
19/09/2025	20:03:22.701	100		25.25
			100	25.25
			100	25.25
19/09/2025	20:01:40.700	140		25.245
			140	25.245
			140	25.245
19/09/2025	20:01:28.183	35		25.25
			35	25.25
			35	25.25
19/09/2025	20:00:07.306	1 700		25.28
			1 700	25.28
			1 700	25.28
19/09/2025	19:59:03.081	10		25.30
			10	25.30
			10	25.30
19/09/2025	19:59:01.584	4		25.30
			4	25.30
			4	25.30
19/09/2025	19:58:09.208	34		25.27
			34	25.27
			34	25.27
19/09/2025	19:55:58.732	77		25.26
			77	25.26
			77	25.26
19/09/2025	19:54:43.919	25		25.27
			25	25.27
			25	25.27
19/09/2025	19:52:50.883	25		25.295
			25	25.295
			25	25.295
19/09/2025	19:52:00.716	10		25.295
			10	25.295
			10	25.295
19/09/2025	19:51:48.252	4		25.295
			4	25.295
			4	25.295
19/09/2025	19:51:05.716	800		25.295
			800	25.295
			800	25.295
19/09/2025	19:50:11.378	1		25.265
			1	25.265
			1	25.265
19/09/2025	19:47:58.832	100		25.32
			100	25.32
			100	25.32
19/09/2025	19:46:24.792	40		25.335
			40	25.335
			40	25.335
19/09/2025	19:45:49.681	10		25.33
			10	25.33
			10	25.33
19/09/2025	19:44:49.757	20		25.345
			20	25.345
			20	25.345
19/09/2025	19:44:02.853	100		25.305
			100	25.305
			100	25.305
19/09/2025	19:43:53.791	4		25.335
			4	25.335
			4	25.335
19/09/2025	19:42:13.296	35		25.305
			35	25.305
			35	25.305
19/09/2025	19:41:30.263	2		25.29
			2	25.29
			2	25.29
19/09/2025	19:39:25.504	55		25.27
			55	25.27
			55	25.27
19/09/2025	19:38:55.882	1		25.325
			1	25.325
			1	25.325
19/09/2025	19:38:53.872	8		25.325
			8	25.325
			8	25.325
19/09/2025	19:38:26.289	1		25.29
			1	25.29
			1	25.29
19/09/2025	19:38:14.214	10		25.26
			10	25.26
			10	25.26
19/09/2025	19:37:48.139	92		25.245
			92	25.245
			92	25.245
19/09/2025	19:36:04.288	3 500		25.28
			3 500	25.28
			3 500	25.28
19/09/2025	19:35:46.723	20		25.27
			20	25.27
			20	25.27
19/09/2025	19:33:33.030	65		25.30
			65	25.30
			65	25.30
19/09/2025	19:30:27.864	80		25.255
			80	25.255
			80	25.255
19/09/2025	19:29:57.407	70		25.22
			70	25.22
			70	25.22
19/09/2025	19:24:06.382	174		25.23
			174	25.23
			174	25.23
19/09/2025	19:23:38.475	180		25.255
			180	25.255
			180	25.255
19/09/2025	19:22:50.074	101		25.275
			101	25.275
			101	25.275
19/09/2025	19:22:38.505	131		25.25
			131	25.25
			131	25.25
19/09/2025	19:21:05.619	50		25.23
			50	25.23
			50	25.23
19/09/2025	19:19:29.437	50		25.26
			50	25.26
			50	25.26
19/09/2025	19:17:49.689	300		25.31
			300	25.31
			300	25.31
19/09/2025	19:17:12.359	50		25.325
			50	25.325
			50	25.325
19/09/2025	19:17:02.379	150		25.355
			150	25.355
			150	25.355
19/09/2025	19:16:44.076	490		25.325
			490	25.325
			490	25.325
19/09/2025	19:15:38.135	2 000		25.315
			2 000	25.315
			2 000	25.315
19/09/2025	19:15:08.250	22		25.265
			22	25.265
			22	25.265
19/09/2025	19:15:05.072	47		25.295
			47	25.295
			47	25.295
19/09/2025	19:15:01.178	150		25.265
			150	25.265
			150	25.265
19/09/2025	19:14:39.262	3		25.285
			3	25.285
			3	25.285
19/09/2025	19:13:36.087	2		25.255
			2	25.255
			2	25.255
19/09/2025	19:13:33.745	353		25.25
			353	25.25
			353	25.25
19/09/2025	19:12:53.659	800		25.245
			800	25.245
			800	25.245
19/09/2025	19:12:14.985	47		25.25
			47	25.25
			47	25.25
19/09/2025	19:12:01.336	800		25.255
			800	25.255
			800	25.255
19/09/2025	19:11:33.768	1		25.255
			1	25.255
			1	25.255
19/09/2025	19:08:21.195	9 591		25.30
			9 591	25.30
			9 591	25.30
19/09/2025	19:08:01.476	5 000		25.30
			5 000	25.30
			5 000	25.30
19/09/2025	19:07:44.163	40		25.295
			40	25.295
			40	25.295
19/09/2025	19:07:20.977	2 000		25.285
			2 000	25.285
			2 000	25.285
19/09/2025	19:06:30.294	13 981		25.325
			2 722	25.325
			11 259	25.325
			13 981	25.325
19/09/2025	19:06:24.327	5 000		25.325
			5 000	25.325
			5 000	25.325
19/09/2025	19:04:58.622	92		25.335
			92	25.335
			92	25.335
19/09/2025	19:04:24.331	10		25.365
			10	25.365
			10	25.365
19/09/2025	19:03:30.051	19		25.38
			19	25.38
			19	25.38
19/09/2025	19:00:38.913	70		25.40
			70	25.40
			70	25.40
19/09/2025	18:59:41.555	5		25.37
			5	25.37
			5	25.37
19/09/2025	18:58:49.687	15		25.365
			15	25.365
			15	25.365
19/09/2025	18:58:10.021	100		25.405
			100	25.405
			100	25.405
19/09/2025	18:56:50.567	20		25.38
			20	25.38
			20	25.38
19/09/2025	18:56:45.141	25		25.37
			25	25.37
			25	25.37
19/09/2025	18:56:29.098	16		25.40
			16	25.40
			16	25.40
19/09/2025	18:56:10.581	200		25.38
			200	25.38
			200	25.38
19/09/2025	18:55:14.608	277		25.33
			277	25.33
			277	25.33
19/09/2025	18:54:47.123	600		25.36
			600	25.36
			600	25.36
19/09/2025	18:54:40.033	4		25.37
			4	25.37
			4	25.37
19/09/2025	18:54:13.823	1 000		25.37
			1 000	25.37
			1 000	25.37
19/09/2025	18:53:58.647	100		25.34
			100	25.34
			100	25.34
19/09/2025	18:52:58.027	45		25.40
			45	25.40
			45	25.40
19/09/2025	18:52:38.848	150		25.40
			150	25.40
			150	25.40
19/09/2025	18:52:32.566	185		25.40
			185	25.40
			185	25.40
19/09/2025	18:49:45.519	1 500		25.45
			1 500	25.45
			1 500	25.45
19/09/2025	18:49:44.110	8		25.465
			8	25.465
			8	25.465
19/09/2025	18:48:01.611	47		25.44
			47	25.44
			47	25.44
19/09/2025	18:47:00.457	25		25.45
			25	25.45
			25	25.45
19/09/2025	18:46:34.897	50		25.45
			50	25.45
			50	25.45
19/09/2025	18:45:12.902	32		25.455
			32	25.455
			32	25.455
19/09/2025	18:44:08.936	32		25.445
			32	25.445
			32	25.445
19/09/2025	18:44:08.081	35		25.445
			35	25.445
			35	25.445
19/09/2025	18:42:40.130	8		25.47
			8	25.47
			8	25.47
19/09/2025	18:42:36.015	35		25.455
			35	25.455
			35	25.455
19/09/2025	18:42:35.546	500		25.435
			500	25.435
			500	25.435
19/09/2025	18:41:58.933	30		25.405
			30	25.405
			30	25.405
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

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 925.00
Ask: 1 926.00
Volume: 32 730
+0.47%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 20:09:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice