Tradegate Exchange

Intel Corp.

270

247

17.624

Date	Time	Volume	Order Volume	Price
07/05/2025	21:11:31.095	100		17.624
			100	17.624
			100	17.624
07/05/2025	21:05:20.038	200		17.64
			200	17.64
			200	17.64
07/05/2025	21:05:03.490	60		17.654
			60	17.654
			60	17.654
07/05/2025	20:59:08.478	100		17.69
			100	17.69
			100	17.69
07/05/2025	20:57:40.239	705		17.70
			705	17.70
			705	17.70
07/05/2025	20:53:13.432	70		17.544
			70	17.544
			70	17.544
07/05/2025	20:47:28.082	100		17.618
			100	17.618
			100	17.618
07/05/2025	20:36:25.149	398		17.568
			398	17.568
			398	17.568
07/05/2025	20:23:15.009	398		17.556
			398	17.556
			398	17.556
07/05/2025	20:19:30.553	1 000		17.522
			1 000	17.522
			1 000	17.522
07/05/2025	20:08:23.553	1 370		17.50
			680	17.50
			500	17.50
			85	17.50
			1 370	17.50
			5	17.50
			100	17.50
07/05/2025	20:08:16.347	150		17.51
			150	17.51
			150	17.51
07/05/2025	20:07:01.815	170		17.53
			170	17.53
			170	17.53
07/05/2025	20:06:38.648	569		17.55
			569	17.55
			569	17.55
07/05/2025	20:06:32.387	150		17.536
			20	17.536
			150	17.536
			30	17.536
			100	17.536
07/05/2025	20:05:15.904	24		17.588
			24	17.588
			24	17.588
07/05/2025	20:01:45.662	200		17.618
			200	17.618
			200	17.618
07/05/2025	19:52:21.184	150		17.586
			150	17.586
			5	17.586
			145	17.586
07/05/2025	19:51:43.726	100		17.666
			100	17.666
			100	17.666
07/05/2025	19:51:16.921	400		17.642
			400	17.642
			400	17.642
07/05/2025	19:48:33.027	100		17.666
			100	17.666
			100	17.666
07/05/2025	19:24:44.485	300		17.68
			300	17.68
			300	17.68
07/05/2025	19:23:16.038	100		17.654
			100	17.654
			100	17.654
07/05/2025	19:16:23.522	20		17.718
			20	17.718
			20	17.718
07/05/2025	19:07:28.373	150		17.714
			150	17.714
			150	17.714
07/05/2025	19:06:31.749	28		17.714
			28	17.714
			28	17.714
07/05/2025	18:56:19.360	40		17.70
			40	17.70
			40	17.70
07/05/2025	18:54:17.024	100		17.694
			100	17.694
			100	17.694
07/05/2025	18:41:28.131	80		17.594
			80	17.594
			80	17.594
07/05/2025	18:31:43.912	20		17.59
			20	17.59
			20	17.59
07/05/2025	18:31:14.844	2		17.614
			2	17.614
			2	17.614
07/05/2025	18:27:59.047	400		17.614
			400	17.614
			400	17.614
07/05/2025	18:27:40.479	200		17.64
			200	17.64
			200	17.64
07/05/2025	18:24:51.520	200		17.64
			200	17.64
			200	17.64
07/05/2025	18:20:40.924	3		17.644
			3	17.644
			3	17.644
07/05/2025	18:20:28.253	29		17.668
			29	17.668
			29	17.668
07/05/2025	18:11:55.776	1 000		17.662
			1 000	17.662
			1 000	17.662
07/05/2025	18:11:44.297	1		17.638
			1	17.638
			1	17.638
07/05/2025	18:10:22.990	30		17.652
			30	17.652
			30	17.652
07/05/2025	18:09:14.891	25		17.652
			25	17.652
			25	17.652
07/05/2025	18:08:46.263	8		17.652
			8	17.652
			8	17.652
07/05/2025	18:08:32.168	200		17.652
			200	17.652
			200	17.652
07/05/2025	18:06:54.956	5		17.666
			5	17.666
			5	17.666
07/05/2025	18:03:44.579	38		17.642
			38	17.642
			38	17.642
07/05/2025	17:58:50.408	3		17.666
			3	17.666
			3	17.666
07/05/2025	17:53:13.760	677		17.634
			677	17.634
			677	17.634
07/05/2025	17:49:02.545	100		17.596
			100	17.596
			100	17.596
07/05/2025	17:48:05.403	175		17.632
			175	17.632
			175	17.632
07/05/2025	17:47:02.623	5		17.632
			5	17.632
			5	17.632
07/05/2025	17:44:17.189	1 150		17.626
			1 150	17.626
			1 150	17.626
07/05/2025	17:37:42.637	8		17.632
			8	17.632
			8	17.632
07/05/2025	17:34:09.488	10		17.622
			10	17.622
			10	17.622
07/05/2025	17:33:33.649	50		17.646
			50	17.646
			50	17.646
07/05/2025	17:30:31.703	10		17.632
			10	17.632
			10	17.632
07/05/2025	17:18:23.395	1 000		17.616
			1 000	17.616
			1 000	17.616
07/05/2025	17:18:06.953	400		17.616
			400	17.616
			400	17.616
07/05/2025	17:15:06.706	500		17.608
			500	17.608
			500	17.608
07/05/2025	17:13:36.274	20		17.608
			20	17.608
			20	17.608
07/05/2025	17:13:04.313	250		17.62
			250	17.62
			250	17.62
07/05/2025	17:12:58.287	300		17.636
			300	17.636
			300	17.636
07/05/2025	17:12:28.294	1		17.636
			1	17.636
			1	17.636
07/05/2025	17:05:48.480	300		17.642
			300	17.642
			300	17.642
07/05/2025	17:05:41.862	25		17.618
			25	17.618
			25	17.618
07/05/2025	17:00:30.878	25		17.586
			25	17.586
			25	17.586
07/05/2025	16:59:23.281	3		17.62
			3	17.62
			3	17.62
07/05/2025	16:58:04.603	120		17.568
			50	17.568
			70	17.568
			120	17.568
07/05/2025	16:52:26.601	150		17.584
			150	17.584
			150	17.584
07/05/2025	16:51:48.500	60		17.572
			60	17.572
			60	17.572
07/05/2025	16:49:31.169	7		17.646
			7	17.646
			7	17.646
07/05/2025	16:46:17.985	123		17.62
			123	17.62
			123	17.62
07/05/2025	16:43:10.347	800		17.618
			800	17.618
			800	17.618
07/05/2025	16:40:56.311	1 000		17.606
			1 000	17.606
			1 000	17.606
07/05/2025	16:36:40.091	150		17.604
			150	17.604
			150	17.604
07/05/2025	16:30:36.178	70		17.612
			70	17.612
			70	17.612
07/05/2025	16:27:28.245	100		17.612
			100	17.612
			100	17.612
07/05/2025	16:20:47.518	340		17.61
			340	17.61
			340	17.61
07/05/2025	16:19:37.796	1 500		17.582
			1 500	17.582
			1 500	17.582
07/05/2025	16:19:06.471	370		17.606
			370	17.606
			370	17.606
07/05/2025	16:18:49.583	200		17.606
			200	17.606
			200	17.606
07/05/2025	16:17:49.221	3		17.62
			3	17.62
			3	17.62
07/05/2025	16:17:16.713	142		17.616
			142	17.616
			142	17.616
07/05/2025	16:14:38.322	110		17.65
			110	17.65
			110	17.65
07/05/2025	16:05:03.841	275		17.646
			275	17.646
			275	17.646
07/05/2025	16:00:33.674	100		17.594
			100	17.594
			100	17.594
07/05/2025	16:00:05.867	2		17.61
			2	17.61
			2	17.61
07/05/2025	15:51:56.117	100		17.61
			100	17.61
			100	17.61
07/05/2025	15:51:04.030	4		17.60
			4	17.60
			4	17.60
07/05/2025	15:50:31.345	60		17.60
			60	17.60
			60	17.60
07/05/2025	15:49:08.035	30		17.60
			30	17.60
			30	17.60
07/05/2025	15:46:48.809	60		17.628
			60	17.628
			60	17.628
07/05/2025	15:43:28.972	1 500		17.658
			1 500	17.658
			1 500	17.658
07/05/2025	15:42:57.430	1 137		17.688
			1 137	17.688
			1 137	17.688
07/05/2025	15:41:09.152	293		17.578
			293	17.578
			293	17.578
07/05/2025	15:40:49.153	1		17.558
			1	17.558
			1	17.558
07/05/2025	15:39:40.705	444		17.548
			444	17.548
			444	17.548
07/05/2025	15:38:18.529	350		17.534
			350	17.534
			350	17.534
07/05/2025	15:35:17.875	100		17.55
			100	17.55
			100	17.55
07/05/2025	15:34:45.357	85		17.596
			85	17.596
			85	17.596
07/05/2025	15:25:00.532	75		17.60
			75	17.60
			75	17.60
07/05/2025	15:17:20.094	500		17.592
			500	17.592
			500	17.592
07/05/2025	15:14:07.448	505		17.586
			505	17.586
			505	17.586
07/05/2025	15:01:16.492	300		17.602
			300	17.602
			300	17.602
07/05/2025	14:57:17.895	300		17.642
			300	17.642
			300	17.642
07/05/2025	14:53:45.979	100		17.642
			100	17.642
			100	17.642
07/05/2025	14:53:44.967	130		17.642
			130	17.642
			130	17.642
07/05/2025	14:52:38.920	400		17.606
			400	17.606
			400	17.606
07/05/2025	14:52:34.901	1 000		17.62
			1 000	17.62
			1 000	17.62
07/05/2025	14:51:36.397	13		17.606
			13	17.606
			13	17.606
07/05/2025	14:49:32.488	100		17.60
			100	17.60
			100	17.60
07/05/2025	14:42:38.791	30		17.59
			30	17.59
			30	17.59
07/05/2025	14:30:05.219	2		17.58
			2	17.58
			2	17.58
07/05/2025	14:30:02.006	3		17.554
			3	17.554
			3	17.554
07/05/2025	14:29:10.793	100		17.60
			100	17.60
			100	17.60
07/05/2025	14:28:51.163	25		17.624
			25	17.624
			25	17.624
07/05/2025	14:27:01.777	100		17.62
			100	17.62
			100	17.62
07/05/2025	14:26:55.295	674		17.63
			674	17.63
			674	17.63
07/05/2025	14:26:34.268	800		17.632
			800	17.632
			800	17.632
07/05/2025	14:14:21.803	10		17.636
			10	17.636
			10	17.636
07/05/2025	14:11:13.194	300		17.604
			300	17.604
			300	17.604
07/05/2025	14:09:29.925	25		17.648
			25	17.648
			25	17.648
07/05/2025	14:08:42.761	100		17.68
			100	17.68
			100	17.68
07/05/2025	14:05:25.487	800		17.682
			800	17.682
			800	17.682
07/05/2025	13:58:24.893	100		17.682
			100	17.682
			100	17.682
07/05/2025	13:57:02.859	100		17.696
			100	17.696
			100	17.696
07/05/2025	13:53:51.863	138		17.674
			138	17.674
			138	17.674
07/05/2025	13:46:31.855	5		17.68
			5	17.68
			5	17.68
07/05/2025	13:45:14.155	92		17.656
			92	17.656
			92	17.656
07/05/2025	13:36:56.286	200		17.716
			200	17.716
			200	17.716
07/05/2025	13:35:31.012	500		17.702
			500	17.702
			500	17.702
07/05/2025	13:04:27.971	1 500		17.686
			1 500	17.686
			1 500	17.686
07/05/2025	13:00:59.488	16		17.638
			16	17.638
			16	17.638
07/05/2025	12:56:40.029	2 100		17.698
			2 100	17.698
			2 100	17.698
07/05/2025	12:54:26.766	100		17.698
			100	17.698
			100	17.698
07/05/2025	12:54:25.962	100		17.698
			100	17.698
			100	17.698
07/05/2025	12:54:25.159	100		17.698
			100	17.698
			100	17.698
07/05/2025	12:54:21.948	100		17.698
			100	17.698
			100	17.698
07/05/2025	12:54:18.633	100		17.698
			100	17.698
			100	17.698
07/05/2025	12:54:18.461	1 400		17.698
			1 400	17.698
			1 400	17.698
07/05/2025	12:54:03.392	2 500		17.694
			2 500	17.694
			2 500	17.694
07/05/2025	12:53:15.026	1 500		17.694
			1 500	17.694
			1 500	17.694
07/05/2025	12:51:54.706	2 500		17.698
			2 500	17.698
			2 500	17.698
07/05/2025	12:50:51.678	1 500		17.698
			1 500	17.698
			1 500	17.698
07/05/2025	12:46:21.423	1 500		17.728
			1 500	17.728
			1 500	17.728
07/05/2025	12:43:33.418	3		17.704
			3	17.704
			3	17.704
07/05/2025	12:42:38.768	6		17.728
			6	17.728
			6	17.728
07/05/2025	12:40:20.581	100		17.702
			100	17.702
			100	17.702
07/05/2025	12:38:17.205	250		17.714
			250	17.714
			250	17.714
07/05/2025	12:36:48.884	7		17.716
			7	17.716
			7	17.716
07/05/2025	12:34:56.127	113		17.716
			113	17.716
			113	17.716
07/05/2025	12:28:34.063	57		17.72
			57	17.72
			57	17.72
07/05/2025	12:26:48.368	4		17.72
			4	17.72
			4	17.72
07/05/2025	12:23:40.368	25		17.70
			25	17.70
			25	17.70
07/05/2025	12:22:35.388	21		17.72
			21	17.72
			21	17.72
07/05/2025	12:22:21.154	200		17.72
			200	17.72
			200	17.72
07/05/2025	12:13:12.323	100		17.742
			100	17.742
			100	17.742
07/05/2025	12:00:56.186	130		17.708
			130	17.708
			130	17.708
07/05/2025	11:59:07.427	1		17.712
			1	17.712
			1	17.712
07/05/2025	11:58:51.408	300		17.712
			300	17.712
			300	17.712
07/05/2025	11:54:06.268	11		17.722
			11	17.722
			11	17.722
07/05/2025	11:49:44.893	56		17.722
			56	17.722
			56	17.722
07/05/2025	11:46:49.882	50		17.70
			50	17.70
			50	17.70
07/05/2025	11:46:20.850	23		17.716
			23	17.716
			23	17.716
07/05/2025	11:42:27.641	3		17.706
			3	17.706
			3	17.706
07/05/2025	11:42:14.564	16		17.728
			16	17.728
			16	17.728
07/05/2025	11:35:12.314	82		17.716
			82	17.716
			82	17.716
07/05/2025	11:31:46.953	150		17.702
			150	17.702
			150	17.702
07/05/2025	11:31:33.464	10		17.708
			10	17.708
			10	17.708
07/05/2025	11:30:32.293	10		17.702
			10	17.702
			10	17.702
07/05/2025	11:24:27.722	45		17.736
			45	17.736
			45	17.736
07/05/2025	11:15:13.327	10		17.728
			10	17.728
			10	17.728
07/05/2025	11:10:56.089	6		17.754
			6	17.754
			6	17.754
07/05/2025	11:01:42.219	30		17.748
			30	17.748
			30	17.748
07/05/2025	10:57:11.577	1 000		17.716
			1 000	17.716
			1 000	17.716
07/05/2025	10:54:55.771	10		17.706
			10	17.706
			10	17.706
07/05/2025	10:48:06.735	9		17.676
			9	17.676
			9	17.676
07/05/2025	10:45:46.240	20		17.692
			20	17.692
			20	17.692
07/05/2025	10:44:44.174	4		17.728
			4	17.728
			4	17.728
07/05/2025	10:43:56.851	1		17.728
			1	17.728
			1	17.728
07/05/2025	10:43:49.169	10		17.728
			10	17.728
			10	17.728
07/05/2025	10:42:15.886	3		17.738
			3	17.738
			3	17.738
07/05/2025	10:30:37.732	100		17.712
			100	17.712
			100	17.712
07/05/2025	10:26:17.344	150		17.722
			150	17.722
			150	17.722
07/05/2025	10:25:37.840	500		17.70
			500	17.70
			500	17.70
07/05/2025	10:25:28.415	1 500		17.70
			1 500	17.70
			1 500	17.70
07/05/2025	10:25:01.169	60		17.70
			60	17.70
			60	17.70
07/05/2025	10:19:29.869	25		17.71
			25	17.71
			25	17.71
07/05/2025	10:19:21.594	65		17.692
			65	17.692
			65	17.692
07/05/2025	10:18:08.479	330		17.682
			330	17.682
			330	17.682
07/05/2025	10:10:49.959	40		17.70
			40	17.70
			40	17.70
07/05/2025	10:05:55.182	100		17.756
			100	17.756
			100	17.756
07/05/2025	10:03:01.604	1 200		17.75
			1 200	17.75
			1 200	17.75
07/05/2025	10:02:49.261	1 200		17.748
			1 200	17.748
			1 200	17.748
07/05/2025	09:58:18.000	10		17.72
			10	17.72
			10	17.72
07/05/2025	09:58:15.610	800		17.722
			800	17.722
			800	17.722
07/05/2025	09:57:59.043	800		17.722
			800	17.722
			800	17.722
07/05/2025	09:57:58.277	123		17.736
			123	17.736
			123	17.736
07/05/2025	09:57:57.517	800		17.722
			800	17.722
			800	17.722
07/05/2025	09:55:39.240	30		17.736
			30	17.736
			30	17.736
07/05/2025	09:54:24.380	7		17.736
			7	17.736
			7	17.736
07/05/2025	09:52:19.809	300		17.714
			300	17.714
			300	17.714
07/05/2025	09:51:35.128	12		17.714
			12	17.714
			12	17.714
07/05/2025	09:45:42.622	5		17.66
			5	17.66
			5	17.66
07/05/2025	09:40:17.307	500		17.712
			500	17.712
			500	17.712
07/05/2025	09:40:03.462	60		17.712
			60	17.712
			60	17.712
07/05/2025	09:39:38.704	1		17.712
			1	17.712
			1	17.712
07/05/2025	09:36:41.751	10		17.656
			10	17.656
			10	17.656
07/05/2025	09:31:27.633	308		17.712
			308	17.712
			308	17.712
07/05/2025	09:31:16.618	13		17.712
			13	17.712
			13	17.712
07/05/2025	09:29:03.840	100		17.712
			100	17.712
			100	17.712
07/05/2025	09:21:50.982	34		17.648
			34	17.648
			34	17.648
07/05/2025	09:19:15.971	125		17.688
			125	17.688
			125	17.688
07/05/2025	09:16:11.988	200		17.694
			200	17.694
			200	17.694
07/05/2025	09:16:11.734	10		17.694
			10	17.694
			10	17.694
07/05/2025	09:13:03.562	50		17.632
			50	17.632
			50	17.632
07/05/2025	09:10:52.431	5		17.698
			5	17.698
			5	17.698
07/05/2025	09:10:14.461	22		17.65
			22	17.65
			22	17.65
07/05/2025	09:10:03.474	800		17.648
			800	17.648
			800	17.648
07/05/2025	09:03:49.760	2 740		17.632
			2 740	17.632
			2 740	17.632
07/05/2025	09:03:45.807	1 129		17.63
			1 129	17.63
			1 129	17.63
07/05/2025	09:03:45.001	1 129		17.63
			1 129	17.63
			1 129	17.63
07/05/2025	09:03:44.193	219		17.63
			219	17.63
			219	17.63
07/05/2025	09:03:43.636	200		17.63
			200	17.63
			200	17.63
07/05/2025	09:03:43.441	800		17.632
			800	17.632
			800	17.632
07/05/2025	09:02:57.548	150		17.64
			150	17.64
			150	17.64
07/05/2025	09:01:59.139	800		17.642
			800	17.642
			800	17.642
07/05/2025	08:59:03.467	29		17.642
			29	17.642
			29	17.642
07/05/2025	08:51:25.117	30		17.712
			30	17.712
			30	17.712
07/05/2025	08:35:38.934	10		17.712
			10	17.712
			10	17.712
07/05/2025	08:14:35.515	17		17.632
			17	17.632
			17	17.632
07/05/2025	08:13:53.326	45		17.632
			45	17.632
			45	17.632
07/05/2025	08:07:08.645	65		17.712
			65	17.712
			65	17.712
07/05/2025	08:03:55.768	80		17.748
			80	17.748
			80	17.748
07/05/2025	08:00:08.374	41		17.748
			41	17.748
			41	17.748
07/05/2025	07:58:40.142	29		17.632
			29	17.632
			29	17.632
07/05/2025	07:55:02.939	40		17.618
			40	17.618
			40	17.618
07/05/2025	07:46:49.884	1 200		17.70
			2	17.70
			1 000	17.70
			1 200	17.70
			198	17.70
07/05/2025	07:46:49.832	800		17.704
			800	17.704
			800	17.704
07/05/2025	07:34:33.389	100		17.702
			100	17.702
			100	17.702
07/05/2025	07:33:51.404	500		17.80
			500	17.80
			500	17.80
07/05/2025	07:33:26.759	1 000		17.80
			1 000	17.80
			1 000	17.80
07/05/2025	07:31:54.538	432		17.74
			432	17.74
			432	17.74
07/05/2025	07:31:53.732	300		17.74
			300	17.74
			300	17.74
07/05/2025	07:31:53.028	23		17.74
			23	17.74
			23	17.74
07/05/2025	07:31:48.890	25		17.75
			25	17.75
			25	17.75
07/05/2025	07:31:35.896	500		17.748
			500	17.748
			500	17.748
07/05/2025	07:31:24.879	500		17.748
			500	17.748
			500	17.748
07/05/2025	07:31:06.572	620		17.702
			70	17.702
			1	17.702
			545	17.702
			350	17.702
			200	17.702
			10	17.702
			55	17.702
			4	17.702
			5	17.702

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: 1 647.50
Ask: 1 654.00
Volume: 87 979
+0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 21:24:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice