Intel Corp.

524

460

17.622

       

Date Time Volume Order Volume Price
05/08/2025 18:24:39.094 200   17.622
      200 17.622
      200 17.622
05/08/2025 18:24:24.759 5   17.664
      5 17.664
      5 17.664
05/08/2025 18:20:47.379 25   17.704
      25 17.704
      25 17.704
05/08/2025 18:14:25.476 6   17.714
      6 17.714
      6 17.714
05/08/2025 18:14:24.531 400   17.69
      400 17.69
      400 17.69
05/08/2025 18:13:59.109 23   17.69
      23 17.69
      23 17.69
05/08/2025 18:11:16.825 1 100   17.70
      1 100 17.70
      1 100 17.70
05/08/2025 18:09:28.454 89   17.722
      67 17.722
      89 17.722
      22 17.722
05/08/2025 18:08:55.997 300   17.714
      300 17.714
      300 17.714
05/08/2025 18:07:47.281 222   17.698
      222 17.698
      222 17.698
05/08/2025 18:05:11.817 300   17.70
      300 17.70
      100 17.70
      200 17.70
05/08/2025 18:01:59.631 4 600   17.584
      4 600 17.584
      4 600 17.584
05/08/2025 18:00:38.271 205   17.55
      205 17.55
      205 17.55
05/08/2025 18:00:36.482 250   17.574
      250 17.574
      250 17.574
05/08/2025 18:00:24.193 45   17.55
      45 17.55
      45 17.55
05/08/2025 17:55:01.868 4 600   17.446
      4 600 17.446
      4 600 17.446
05/08/2025 17:52:41.929 1 000   17.422
      1 000 17.422
      1 000 17.422
05/08/2025 17:52:20.479 11   17.422
      11 17.422
      11 17.422
05/08/2025 17:49:35.793 360   17.50
      360 17.50
      360 17.50
05/08/2025 17:48:45.040 1   17.50
      1 17.50
      1 17.50
05/08/2025 17:47:32.403 50   17.46
      50 17.46
      50 17.46
05/08/2025 17:45:47.844 1 000   17.498
      1 000 17.498
      1 000 17.498
05/08/2025 17:42:57.743 150   17.498
      150 17.498
      150 17.498
05/08/2025 17:36:07.831 800   17.464
      800 17.464
      800 17.464
05/08/2025 17:35:40.188 50   17.50
      50 17.50
      50 17.50
05/08/2025 17:30:56.691 40   17.502
      40 17.502
      40 17.502
05/08/2025 17:30:26.806 1   17.504
      1 17.504
      1 17.504
05/08/2025 17:29:59.690 114   17.512
      114 17.512
      114 17.512
05/08/2025 17:29:46.845 2 000   17.48
      2 000 17.48
      2 000 17.48
05/08/2025 17:26:06.226 300   17.514
      300 17.514
      300 17.514
05/08/2025 17:25:16.501 200   17.54
      200 17.54
      200 17.54
05/08/2025 17:24:45.909 800   17.508
      800 17.508
      800 17.508
05/08/2025 17:24:22.852 32   17.536
      32 17.536
      32 17.536
05/08/2025 17:22:28.004 45   17.526
      45 17.526
      45 17.526
05/08/2025 17:21:01.268 50   17.51
      50 17.51
      50 17.51
05/08/2025 17:15:51.941 30   17.494
      30 17.494
      30 17.494
05/08/2025 17:12:58.494 266   17.456
      266 17.456
      266 17.456
05/08/2025 17:11:32.819 10   17.442
      10 17.442
      10 17.442
05/08/2025 17:10:11.448 222   17.484
      222 17.484
      222 17.484
05/08/2025 17:09:03.258 30   17.484
      30 17.484
      30 17.484
05/08/2025 17:08:44.990 41   17.484
      41 17.484
      41 17.484
05/08/2025 17:08:03.957 28   17.518
      28 17.518
      28 17.518
05/08/2025 17:03:38.741 100   17.614
      100 17.614
      100 17.614
05/08/2025 17:01:26.923 10   17.602
      10 17.602
      10 17.602
05/08/2025 17:01:15.515 60   17.586
      60 17.586
      60 17.586
05/08/2025 17:00:34.107 222   17.586
      222 17.586
      222 17.586
05/08/2025 16:58:22.960 275   17.57
      275 17.57
      275 17.57
05/08/2025 16:57:04.012 100   17.56
      100 17.56
      100 17.56
05/08/2025 16:55:52.317 275   17.548
      275 17.548
      275 17.548
05/08/2025 16:55:38.613 400   17.51
      400 17.51
      400 17.51
05/08/2025 16:54:23.333 600   17.504
      600 17.504
      600 17.504
05/08/2025 16:53:31.946 225   17.468
      225 17.468
      225 17.468
05/08/2025 16:51:56.176 222   17.46
      222 17.46
      222 17.46
05/08/2025 16:51:49.706 100   17.45
      100 17.45
      100 17.45
05/08/2025 16:51:16.046 150   17.42
      150 17.42
      150 17.42
05/08/2025 16:50:37.357 800   17.448
      800 17.448
      800 17.448
05/08/2025 16:49:16.992 150   17.444
      150 17.444
      150 17.444
05/08/2025 16:48:31.122 85   17.45
      85 17.45
      85 17.45
05/08/2025 16:46:47.988 800   17.502
      800 17.502
      800 17.502
05/08/2025 16:46:00.856 5   17.504
      5 17.504
      5 17.504
05/08/2025 16:45:35.776 18   17.518
      18 17.518
      18 17.518
05/08/2025 16:44:05.894 100   17.548
      100 17.548
      100 17.548
05/08/2025 16:43:25.462 100   17.55
      100 17.55
      100 17.55
05/08/2025 16:42:39.666 20   17.556
      20 17.556
      20 17.556
05/08/2025 16:41:53.965 3 907   17.574
      3 907 17.574
      3 907 17.574
05/08/2025 16:41:53.719 19 363   17.574
      19 363 17.574
      1 763 17.574
      4 600 17.574
      2 000 17.574
      5 000 17.574
      2 000 17.574
      2 000 17.574
      2 000 17.574
05/08/2025 16:41:42.767 4 600   17.574
      4 600 17.574
      4 600 17.574
05/08/2025 16:41:42.160 19 234   17.574
      1 735 17.574
      9 200 17.574
      3 699 17.574
      4 600 17.574
      150 17.574
      19 084 17.574
05/08/2025 16:41:07.983 4 600   17.574
      4 600 17.574
      4 600 17.574
05/08/2025 16:37:23.273 80   17.554
      80 17.554
      80 17.554
05/08/2025 16:33:43.365 130   17.532
      130 17.532
      130 17.532
05/08/2025 16:33:28.713 300   17.582
      300 17.582
      300 17.582
05/08/2025 16:31:58.774 166   17.536
      166 17.536
      166 17.536
05/08/2025 16:29:51.664 100   17.544
      100 17.544
      100 17.544
05/08/2025 16:27:43.780 280   17.59
      280 17.59
      280 17.59
05/08/2025 16:27:35.763 100   17.60
      100 17.60
      100 17.60
05/08/2025 16:27:25.817 60   17.602
      60 17.602
      60 17.602
05/08/2025 16:27:17.338 500   17.62
      500 17.62
      500 17.62
05/08/2025 16:26:23.722 950   17.638
      950 17.638
      950 17.638
05/08/2025 16:25:40.076 300   17.628
      300 17.628
      300 17.628
05/08/2025 16:24:30.182 395   17.73
      395 17.73
      395 17.73
05/08/2025 16:23:16.735 235   17.736
      235 17.736
      235 17.736
05/08/2025 16:23:15.449 20   17.76
      20 17.76
      20 17.76
05/08/2025 16:22:50.724 80   17.748
      80 17.748
      80 17.748
05/08/2025 16:22:30.771 2   17.772
      2 17.772
      2 17.772
05/08/2025 16:22:06.623 300   17.73
      300 17.73
      300 17.73
05/08/2025 16:21:14.060 200   17.73
      200 17.73
      200 17.73
05/08/2025 16:21:00.496 100   17.708
      100 17.708
      100 17.708
05/08/2025 16:20:45.263 200   17.702
      200 17.702
      200 17.702
05/08/2025 16:19:31.660 225   17.67
      225 17.67
      225 17.67
05/08/2025 16:18:45.329 100   17.682
      100 17.682
      100 17.682
05/08/2025 16:16:46.797 1   17.794
      1 17.794
      1 17.794
05/08/2025 16:16:36.223 200   17.78
      200 17.78
      200 17.78
05/08/2025 16:16:28.192 250   17.77
      250 17.77
      250 17.77
05/08/2025 16:16:25.813 100   17.76
      100 17.76
      100 17.76
05/08/2025 16:16:19.037 1   17.758
      1 17.758
      1 17.758
05/08/2025 16:15:08.446 100   17.758
      100 17.758
      100 17.758
05/08/2025 16:15:04.577 55   17.746
      55 17.746
      55 17.746
05/08/2025 16:14:50.413 113   17.72
      113 17.72
      113 17.72
05/08/2025 16:14:28.290 200   17.728
      200 17.728
      200 17.728
05/08/2025 16:14:22.445 75   17.73
      75 17.73
      75 17.73
05/08/2025 16:14:17.817 57   17.71
      57 17.71
      57 17.71
05/08/2025 16:13:37.149 354   17.70
      354 17.70
      354 17.70
05/08/2025 16:12:54.427 26   17.696
      26 17.696
      26 17.696
05/08/2025 16:12:41.817 215   17.696
      215 17.696
      215 17.696
05/08/2025 16:12:11.959 3   17.712
      3 17.712
      3 17.712
05/08/2025 16:12:10.522 500   17.688
      500 17.688
      500 17.688
05/08/2025 16:11:58.889 3   17.712
      3 17.712
      3 17.712
05/08/2025 16:11:36.681 30   17.698
      30 17.698
      30 17.698
05/08/2025 16:10:32.787 342   17.70
      90 17.70
      185 17.70
      67 17.70
      342 17.70
05/08/2025 16:10:00.263 900   17.65
      900 17.65
      900 17.65
05/08/2025 16:08:22.436 200   17.598
      200 17.598
      200 17.598
05/08/2025 16:08:11.598 1   17.61
      1 17.61
      1 17.61
05/08/2025 16:07:59.265 10   17.584
      10 17.584
      10 17.584
05/08/2025 16:07:48.548 1   17.584
      1 17.584
      1 17.584
05/08/2025 16:07:23.198 939   17.564
      939 17.564
      939 17.564
05/08/2025 16:07:21.675 80   17.564
      80 17.564
      80 17.564
05/08/2025 16:06:09.524 40   17.548
      40 17.548
      40 17.548
05/08/2025 16:06:07.896 229   17.524
      229 17.524
      229 17.524
05/08/2025 16:05:48.296 200   17.522
      200 17.522
      200 17.522
05/08/2025 16:05:48.249 100   17.522
      100 17.522
      100 17.522
05/08/2025 16:05:39.303 12   17.53
      12 17.53
      12 17.53
05/08/2025 16:05:39.188 100   17.57
      100 17.57
      100 17.57
05/08/2025 16:05:34.781 100   17.574
      100 17.574
      100 17.574
05/08/2025 16:05:06.950 7   17.576
      7 17.576
      7 17.576
05/08/2025 16:04:57.115 100   17.576
      100 17.576
      100 17.576
05/08/2025 16:02:26.268 1   17.648
      1 17.648
      1 17.648
05/08/2025 16:02:02.130 40   17.60
      40 17.60
      40 17.60
05/08/2025 16:01:44.454 1 500   17.636
      1 500 17.636
      1 500 17.636
05/08/2025 16:01:30.646 200   17.652
      200 17.652
      200 17.652
05/08/2025 16:00:03.779 1   17.624
      1 17.624
      1 17.624
05/08/2025 16:00:01.651 300   17.624
      300 17.624
      300 17.624
05/08/2025 15:58:01.042 93   17.636
      93 17.636
      93 17.636
05/08/2025 15:56:23.536 20   17.654
      20 17.654
      20 17.654
05/08/2025 15:56:13.393 33   17.672
      33 17.672
      33 17.672
05/08/2025 15:55:56.171 700   17.674
      700 17.674
      700 17.674
05/08/2025 15:55:36.685 60   17.672
      60 17.672
      60 17.672
05/08/2025 15:55:26.238 111   17.66
      111 17.66
      111 17.66
05/08/2025 15:55:17.252 2   17.66
      2 17.66
      2 17.66
05/08/2025 15:55:13.430 100   17.65
      100 17.65
      100 17.65
05/08/2025 15:54:59.711 100   17.636
      100 17.636
      100 17.636
05/08/2025 15:53:57.186 180   17.624
      180 17.624
      180 17.624
05/08/2025 15:53:47.090 400   17.62
      400 17.62
      400 17.62
05/08/2025 15:53:26.788 190   17.596
      190 17.596
      190 17.596
05/08/2025 15:52:29.149 52   17.56
      52 17.56
      52 17.56
05/08/2025 15:52:11.943 1   17.584
      1 17.584
      1 17.584
05/08/2025 15:51:55.721 3   17.584
      3 17.584
      3 17.584
05/08/2025 15:51:21.335 27   17.558
      27 17.558
      27 17.558
05/08/2025 15:51:03.627 75   17.566
      75 17.566
      75 17.566
05/08/2025 15:50:21.611 41   17.562
      41 17.562
      41 17.562
05/08/2025 15:50:18.414 100   17.56
      100 17.56
      100 17.56
05/08/2025 15:50:14.930 150   17.55
      150 17.55
      150 17.55
05/08/2025 15:49:35.878 30   17.558
      30 17.558
      30 17.558
05/08/2025 15:48:58.585 300   17.498
      300 17.498
      300 17.498
05/08/2025 15:48:43.665 502   17.55
      70 17.55
      432 17.55
      502 17.55
05/08/2025 15:48:20.331 222   17.542
      222 17.542
      222 17.542
05/08/2025 15:48:09.264 300   17.54
      300 17.54
      300 17.54
05/08/2025 15:44:45.994 1 500   17.47
      1 500 17.47
      1 500 17.47
05/08/2025 15:44:38.117 600   17.494
      600 17.494
      600 17.494
05/08/2025 15:44:35.085 266   17.47
      266 17.47
      266 17.47
05/08/2025 15:43:50.483 29   17.514
      29 17.514
      29 17.514
05/08/2025 15:43:36.862 200   17.534
      200 17.534
      200 17.534
05/08/2025 15:43:34.988 119   17.514
      119 17.514
      119 17.514
05/08/2025 15:43:15.280 100   17.504
      100 17.504
      100 17.504
05/08/2025 15:42:52.978 200   17.532
      200 17.532
      200 17.532
05/08/2025 15:42:08.550 200   17.50
      200 17.50
      165 17.50
      35 17.50
05/08/2025 15:41:42.879 323   17.36
      323 17.36
      323 17.36
05/08/2025 15:37:35.055 5   17.31
      5 17.31
      5 17.31
05/08/2025 15:37:21.576 800   17.29
      800 17.29
      800 17.29
05/08/2025 15:37:07.698 19   17.266
      19 17.266
      19 17.266
05/08/2025 15:36:55.929 99   17.24
      99 17.24
      99 17.24
05/08/2025 15:36:49.141 1 000   17.24
      1 000 17.24
      1 000 17.24
05/08/2025 15:36:35.776 1   17.21
      1 17.21
      1 17.21
05/08/2025 15:36:28.694 200   17.228
      200 17.228
      200 17.228
05/08/2025 15:36:04.315 672   17.19
      672 17.19
      672 17.19
05/08/2025 15:35:47.401 1 750   17.178
      1 750 17.178
      1 750 17.178
05/08/2025 15:34:31.434 300   17.108
      300 17.108
      300 17.108
05/08/2025 15:33:02.825 289   17.16
      289 17.16
      289 17.16
05/08/2025 15:32:12.202 30   17.194
      30 17.194
      30 17.194
05/08/2025 15:31:47.019 30   17.174
      30 17.174
      30 17.174
05/08/2025 15:31:26.364 85   17.106
      85 17.106
      85 17.106
05/08/2025 15:30:44.956 59   17.15
      59 17.15
      59 17.15
05/08/2025 15:30:44.128 100   17.126
      100 17.126
      100 17.126
05/08/2025 15:27:40.342 1 200   17.052
      1 200 17.052
      1 200 17.052
05/08/2025 15:27:30.031 200   17.052
      200 17.052
      200 17.052
05/08/2025 15:25:47.919 50   17.028
      50 17.028
      50 17.028
05/08/2025 15:20:32.458 200   16.99
      200 16.99
      200 16.99
05/08/2025 15:18:09.232 500   17.028
      500 17.028
      500 17.028
05/08/2025 15:15:41.031 70   17.06
      70 17.06
      70 17.06
05/08/2025 15:15:36.658 1   17.06
      1 17.06
      1 17.06
05/08/2025 15:12:29.705 532   16.978
      532 16.978
      532 16.978
05/08/2025 15:09:14.131 500   17.064
      500 17.064
      500 17.064
05/08/2025 15:08:35.888 1 200   17.068
      1 200 17.068
      1 200 17.068
05/08/2025 15:01:37.356 100   17.02
      100 17.02
      100 17.02
05/08/2025 14:59:30.851 10   17.014
      10 17.014
      10 17.014
05/08/2025 14:58:42.875 100   17.014
      100 17.014
      100 17.014
05/08/2025 14:56:59.348 500   17.02
      500 17.02
      500 17.02
05/08/2025 14:53:09.349 110   17.028
      110 17.028
      110 17.028
05/08/2025 14:38:56.219 2   16.98
      2 16.98
      2 16.98
05/08/2025 14:35:44.206 200   16.99
      200 16.99
      200 16.99
05/08/2025 14:26:35.203 911   16.97
      911 16.97
      911 16.97
05/08/2025 14:26:03.304 1 111   16.95
      1 111 16.95
      1 011 16.95
      100 16.95
05/08/2025 14:19:57.563 199   16.96
      199 16.96
      199 16.96
05/08/2025 14:19:42.131 500   16.97
      500 16.97
      500 16.97
05/08/2025 14:19:34.723 30   16.952
      30 16.952
      30 16.952
05/08/2025 14:19:29.794 500   16.97
      500 16.97
      500 16.97
05/08/2025 14:17:14.635 3   17.012
      1 17.012
      2 17.012
      3 17.012
05/08/2025 14:16:17.912 1   17.04
      1 17.04
      1 17.04
05/08/2025 14:15:08.754 100   17.012
      100 17.012
      100 17.012
05/08/2025 14:11:17.813 300   16.998
      300 16.998
      300 16.998
05/08/2025 14:11:06.995 1 200   16.998
      1 200 16.998
      1 200 16.998
05/08/2025 14:08:30.231 107   16.968
      107 16.968
      107 16.968
05/08/2025 14:07:49.718 55   16.988
      55 16.988
      55 16.988
05/08/2025 14:04:36.102 240   17.00
      240 17.00
      200 17.00
      40 17.00
05/08/2025 14:04:05.150 59   17.00
      59 17.00
      59 17.00
05/08/2025 14:01:04.404 10   16.986
      10 16.986
      10 16.986
05/08/2025 13:59:31.412 100   17.024
      100 17.024
      100 17.024
05/08/2025 13:57:19.796 27   16.992
      27 16.992
      27 16.992
05/08/2025 13:55:44.453 200   17.016
      200 17.016
      200 17.016
05/08/2025 13:54:55.046 8   17.028
      8 17.028
      8 17.028
05/08/2025 13:54:39.036 1 200   17.028
      1 200 17.028
      1 200 17.028
05/08/2025 13:54:09.813 1 180   17.036
      1 180 17.036
      1 180 17.036
05/08/2025 13:51:33.976 2   17.022
      2 17.022
      2 17.022
05/08/2025 13:51:04.564 10   17.022
      10 17.022
      10 17.022
05/08/2025 13:50:31.948 17   17.068
      17 17.068
      17 17.068
05/08/2025 13:48:25.128 60   17.018
      60 17.018
      60 17.018
05/08/2025 13:48:20.254 177   17.018
      177 17.018
      177 17.018
05/08/2025 13:42:48.155 300   17.014
      300 17.014
      300 17.014
05/08/2025 13:41:49.146 59   17.014
      59 17.014
      59 17.014
05/08/2025 13:37:57.654 50   16.968
      50 16.968
      50 16.968
05/08/2025 13:35:06.640 150   16.97
      150 16.97
      150 16.97
05/08/2025 13:33:50.865 100   17.00
      100 17.00
      100 17.00
05/08/2025 13:30:39.672 1 000   17.00
      1 000 17.00
      1 000 17.00
05/08/2025 13:30:35.820 215   17.00
      180 17.00
      215 17.00
      35 17.00
05/08/2025 13:30:28.806 798   17.00
      78 17.00
      45 17.00
      300 17.00
      125 17.00
      798 17.00
      50 17.00
      200 17.00
05/08/2025 13:30:00.005 50   17.026
      50 17.026
      50 17.026
05/08/2025 13:29:27.890 200   17.06
      200 17.06
      200 17.06
05/08/2025 13:29:27.728 800   17.06
      800 17.06
      800 17.06
05/08/2025 13:28:56.088 800   17.062
      800 17.062
      800 17.062
05/08/2025 13:24:36.270 1   17.104
      1 17.104
      1 17.104
05/08/2025 13:22:18.384 150   17.092
      150 17.092
      150 17.092
05/08/2025 13:21:24.381 58   17.076
      58 17.076
      58 17.076
05/08/2025 13:18:20.654 300   17.094
      300 17.094
      300 17.094
05/08/2025 13:18:15.439 800   17.094
      800 17.094
      800 17.094
05/08/2025 13:18:09.429 100   17.062
      100 17.062
      100 17.062
05/08/2025 13:17:48.248 100   17.062
      100 17.062
      100 17.062
05/08/2025 13:14:15.565 2   17.022
      2 17.022
      2 17.022
05/08/2025 13:12:16.268 358   17.046
      358 17.046
      358 17.046
05/08/2025 13:11:53.714 588   17.02
      588 17.02
      588 17.02
05/08/2025 13:11:24.702 500   17.07
      500 17.07
      500 17.07
05/08/2025 13:10:26.046 58   17.10
      58 17.10
      58 17.10
05/08/2025 13:08:32.793 10   17.078
      10 17.078
      10 17.078
05/08/2025 13:07:03.128 124   17.106
      124 17.106
      124 17.106
05/08/2025 13:04:30.700 200   17.14
      200 17.14
      200 17.14
05/08/2025 13:04:21.627 800   17.14
      800 17.14
      800 17.14
05/08/2025 13:01:03.583 4   17.15
      4 17.15
      4 17.15
05/08/2025 13:00:04.394 230   17.16
      230 17.16
      230 17.16
05/08/2025 12:58:38.344 85   17.20
      85 17.20
      85 17.20
05/08/2025 12:56:41.639 4   17.254
      4 17.254
      4 17.254
05/08/2025 12:55:08.827 36   17.284
      36 17.284
      36 17.284
05/08/2025 12:52:57.602 481   17.26
      481 17.26
      481 17.26
05/08/2025 12:52:50.899 1 500   17.26
      1 500 17.26
      1 500 17.26
05/08/2025 12:52:50.476 5   17.26
      5 17.26
      5 17.26
05/08/2025 12:52:17.790 78   17.258
      78 17.258
      78 17.258
05/08/2025 12:48:08.186 800   17.26
      800 17.26
      725 17.26
      75 17.26
05/08/2025 12:47:11.088 800   17.258
      800 17.258
      800 17.258
05/08/2025 12:47:02.691 500   17.22
      500 17.22
      500 17.22
05/08/2025 12:45:34.637 224   17.21
      224 17.21
      224 17.21
05/08/2025 12:44:35.051 408   17.232
      408 17.232
      408 17.232
05/08/2025 12:44:22.228 41   17.212
      41 17.212
      41 17.212
05/08/2025 12:44:08.214 60   17.21
      60 17.21
      60 17.21
05/08/2025 12:43:56.504 23   17.202
      23 17.202
      23 17.202
05/08/2025 12:42:34.497 6   17.23
      6 17.23
      6 17.23
05/08/2025 12:42:25.254 29   17.23
      29 17.23
      29 17.23
05/08/2025 12:41:48.929 3   17.202
      3 17.202
      3 17.202
05/08/2025 12:41:18.842 1   17.212
      1 17.212
      1 17.212
05/08/2025 12:39:51.569 150   17.18
      150 17.18
      150 17.18
05/08/2025 12:38:05.310 60   17.16
      60 17.16
      60 17.16
05/08/2025 12:37:57.162 75   17.188
      75 17.188
      75 17.188
05/08/2025 12:35:21.896 60   17.174
      60 17.174
      60 17.174
05/08/2025 12:33:34.947 63   17.174
      63 17.174
      63 17.174
05/08/2025 12:32:25.067 70   17.164
      70 17.164
      70 17.164
05/08/2025 12:32:14.252 60   17.136
      60 17.136
      60 17.136
05/08/2025 12:32:06.259 10   17.164
      10 17.164
      10 17.164
05/08/2025 12:31:00.236 71   17.164
      71 17.164
      71 17.164
05/08/2025 12:29:56.158 300   17.164
      300 17.164
      300 17.164
05/08/2025 12:29:40.006 50   17.164
      50 17.164
      50 17.164
05/08/2025 12:27:29.265 50   17.136
      50 17.136
      50 17.136
05/08/2025 12:27:00.437 98   17.164
      98 17.164
      98 17.164
05/08/2025 12:25:37.987 64   17.16
      64 17.16
      64 17.16
05/08/2025 12:22:35.326 700   17.156
      700 17.156
      700 17.156
05/08/2025 12:22:33.727 800   17.156
      800 17.156
      800 17.156
05/08/2025 12:21:26.549 78   17.156
      78 17.156
      78 17.156
05/08/2025 12:20:58.850 500   17.134
      500 17.134
      500 17.134
05/08/2025 12:20:45.325 112   17.134
      2 17.134
      110 17.134
      112 17.134
05/08/2025 12:15:09.689 90   17.15
      90 17.15
      90 17.15
05/08/2025 12:15:01.363 800   17.156
      800 17.156
      800 17.156
05/08/2025 12:14:42.308 500   17.176
      500 17.176
      500 17.176
05/08/2025 12:12:50.160 50   17.184
      50 17.184
      50 17.184
05/08/2025 12:11:44.401 120   17.178
      120 17.178
      120 17.178
05/08/2025 12:10:37.694 80   17.178
      80 17.178
      80 17.178
05/08/2025 12:10:19.564 100   17.15
      100 17.15
      100 17.15
05/08/2025 12:07:51.855 406   17.176
      206 17.176
      406 17.176
      200 17.176
05/08/2025 12:07:15.340 800   17.176
      800 17.176
      800 17.176
05/08/2025 12:04:27.645 59   17.174
      59 17.174
      59 17.174
05/08/2025 12:04:22.747 40   17.152
      40 17.152
      40 17.152
05/08/2025 12:03:12.660 50   17.174
      50 17.174
      50 17.174
05/08/2025 12:02:51.223 800   17.15
      800 17.15
      800 17.15
05/08/2025 11:57:26.493 5   17.14
      5 17.14
      5 17.14
05/08/2025 11:57:13.322 380   17.162
      380 17.162
      380 17.162
05/08/2025 11:48:44.713 200   17.164
      200 17.164
      200 17.164
05/08/2025 11:47:45.315 800   17.164
      800 17.164
      800 17.164
05/08/2025 11:46:36.846 580   17.172
      580 17.172
      580 17.172
05/08/2025 11:38:20.952 20   17.164
      20 17.164
      20 17.164
05/08/2025 11:37:32.834 1 600   17.148
      1 600 17.148
      1 600 17.148
05/08/2025 11:33:03.421 50   17.148
      50 17.148
      50 17.148
05/08/2025 11:31:12.124 905   17.10
      905 17.10
      905 17.10
05/08/2025 11:29:56.052 30   17.112
      30 17.112
      30 17.112
05/08/2025 11:26:00.646 100   17.08
      100 17.08
      100 17.08
05/08/2025 11:25:00.986 30   17.098
      30 17.098
      30 17.098
05/08/2025 11:22:02.061 308   17.10
      308 17.10
      308 17.10
05/08/2025 11:21:53.336 1 600   17.10
      1 600 17.10
      1 600 17.10
05/08/2025 11:21:48.753 2   17.10
      2 17.10
      2 17.10
05/08/2025 11:21:41.491 60   17.10
      60 17.10
      60 17.10

       

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)