Tradegate Exchange

Intel Corp.

717

575

32.70

Date	Time	Volume	Order Volume	Price
04/11/2025	18:58:52.118	10		32.70
			10	32.70
			10	32.70
04/11/2025	18:58:46.920	1		32.73
			1	32.73
			1	32.73
04/11/2025	18:57:23.295	72		32.725
			72	32.725
			72	32.725
04/11/2025	18:56:22.534	31		32.705
			31	32.705
			31	32.705
04/11/2025	18:56:02.901	3		32.725
			3	32.725
			3	32.725
04/11/2025	18:55:55.258	7		32.75
			7	32.75
			7	32.75
04/11/2025	18:50:42.758	80		32.885
			80	32.885
			80	32.885
04/11/2025	18:49:16.645	300		32.84
			300	32.84
			300	32.84
04/11/2025	18:47:54.733	1		32.865
			1	32.865
			1	32.865
04/11/2025	18:45:50.934	61		32.92
			61	32.92
			61	32.92
04/11/2025	18:45:27.295	4		32.92
			4	32.92
			4	32.92
04/11/2025	18:44:55.879	20		32.90
			20	32.90
			20	32.90
04/11/2025	18:44:36.204	10		32.89
			10	32.89
			10	32.89
04/11/2025	18:42:42.453	20		32.90
			20	32.90
			20	32.90
04/11/2025	18:40:48.390	1		32.96
			1	32.96
			1	32.96
04/11/2025	18:39:38.278	200		33.00
			200	33.00
			200	33.00
04/11/2025	18:35:28.002	40		32.925
			40	32.925
			40	32.925
04/11/2025	18:34:53.179	62		32.935
			62	32.935
			62	32.935
04/11/2025	18:34:32.077	20		32.935
			20	32.935
			20	32.935
04/11/2025	18:33:08.838	66		32.935
			66	32.935
			66	32.935
04/11/2025	18:30:36.523	50		32.95
			50	32.95
			50	32.95
04/11/2025	18:25:15.154	2		32.87
			2	32.87
			2	32.87
04/11/2025	18:24:29.308	100		32.845
			100	32.845
			100	32.845
04/11/2025	18:22:54.222	80		32.80
			80	32.80
			80	32.80
04/11/2025	18:22:24.994	55		32.79
			55	32.79
			55	32.79
04/11/2025	18:19:23.856	50		32.77
			50	32.77
			50	32.77
04/11/2025	18:15:30.274	1		32.815
			1	32.815
			1	32.815
04/11/2025	18:14:39.259	10		32.775
			10	32.775
			10	32.775
04/11/2025	18:13:20.680	57		32.80
			57	32.80
			57	32.80
04/11/2025	18:12:41.264	4		32.83
			4	32.83
			4	32.83
04/11/2025	18:12:25.374	4		32.83
			4	32.83
			4	32.83
04/11/2025	18:12:06.642	10		32.80
			10	32.80
			10	32.80
04/11/2025	18:08:58.176	80		32.82
			80	32.82
			80	32.82
04/11/2025	18:06:04.061	151		32.785
			151	32.785
			151	32.785
04/11/2025	18:00:43.467	4 737		32.80
			4 737	32.80
			4 737	32.80
04/11/2025	17:59:50.592	29		32.795
			29	32.795
			29	32.795
04/11/2025	17:59:47.000	62		32.80
			62	32.80
			62	32.80
04/11/2025	17:59:34.272	72		32.775
			72	32.775
			72	32.775
04/11/2025	17:59:19.566	150		32.78
			150	32.78
			150	32.78
04/11/2025	17:57:31.551	2 500		32.80
			2 500	32.80
			2 500	32.80
04/11/2025	17:53:59.697	150		32.81
			150	32.81
			150	32.81
04/11/2025	17:53:55.925	15		32.85
			15	32.85
			15	32.85
04/11/2025	17:51:13.779	40		32.79
			40	32.79
			40	32.79
04/11/2025	17:49:29.883	305		32.78
			305	32.78
			305	32.78
04/11/2025	17:48:19.020	500		32.755
			500	32.755
			500	32.755
04/11/2025	17:47:06.355	500		32.77
			500	32.77
			500	32.77
04/11/2025	17:45:57.713	47		32.84
			47	32.84
			47	32.84
04/11/2025	17:45:04.954	24		32.81
			24	32.81
			24	32.81
04/11/2025	17:44:32.533	1		32.88
			1	32.88
			1	32.88
04/11/2025	17:43:13.044	500		32.90
			500	32.90
			500	32.90
04/11/2025	17:40:20.929	30		32.91
			30	32.91
			30	32.91
04/11/2025	17:40:20.838	14		32.95
			14	32.95
			14	32.95
04/11/2025	17:39:59.889	25		32.93
			25	32.93
			25	32.93
04/11/2025	17:38:49.450	620		32.91
			620	32.91
			620	32.91
04/11/2025	17:36:52.990	50		32.865
			50	32.865
			50	32.865
04/11/2025	17:35:54.544	1 611		32.84
			1 611	32.84
			1 611	32.84
04/11/2025	17:34:41.881	30		32.78
			30	32.78
			30	32.78
04/11/2025	17:34:29.220	57		32.80
			57	32.80
			57	32.80
04/11/2025	17:32:40.391	30		32.81
			30	32.81
			30	32.81
04/11/2025	17:32:21.538	229		32.825
			229	32.825
			229	32.825
04/11/2025	17:32:20.514	6		32.825
			6	32.825
			6	32.825
04/11/2025	17:32:02.432	73		32.785
			73	32.785
			73	32.785
04/11/2025	17:31:20.761	100		32.815
			100	32.815
			100	32.815
04/11/2025	17:30:15.637	80		32.80
			80	32.80
			80	32.80
04/11/2025	17:27:46.516	100		32.70
			100	32.70
			100	32.70
04/11/2025	17:26:40.420	30		32.695
			30	32.695
			30	32.695
04/11/2025	17:25:27.128	600		32.715
			600	32.715
			600	32.715
04/11/2025	17:22:28.820	320		32.74
			320	32.74
			320	32.74
04/11/2025	17:21:07.619	80		32.715
			80	32.715
			80	32.715
04/11/2025	17:21:03.546	3		32.715
			3	32.715
			3	32.715
04/11/2025	17:20:54.299	1		32.73
			1	32.73
			1	32.73
04/11/2025	17:20:16.091	100		32.69
			100	32.69
			100	32.69
04/11/2025	17:16:59.344	100		32.735
			100	32.735
			100	32.735
04/11/2025	17:15:00.483	45		32.685
			45	32.685
			45	32.685
04/11/2025	17:14:38.068	90		32.69
			90	32.69
			90	32.69
04/11/2025	17:13:39.826	50		32.635
			50	32.635
			50	32.635
04/11/2025	17:13:03.078	6		32.67
			6	32.67
			6	32.67
04/11/2025	17:11:05.452	300		32.59
			300	32.59
			300	32.59
04/11/2025	17:09:04.490	50		32.605
			50	32.605
			50	32.605
04/11/2025	17:09:03.592	200		32.60
			200	32.60
			200	32.60
04/11/2025	17:08:13.975	2		32.585
			2	32.585
			2	32.585
04/11/2025	17:08:00.197	50		32.66
			50	32.66
			50	32.66
04/11/2025	17:05:06.496	4		32.645
			4	32.645
			4	32.645
04/11/2025	17:04:06.428	10		32.565
			10	32.565
			10	32.565
04/11/2025	17:04:06.368	50		32.60
			50	32.60
			50	32.60
04/11/2025	17:04:03.327	80		32.605
			80	32.605
			80	32.605
04/11/2025	17:02:52.006	2		32.68
			2	32.68
			2	32.68
04/11/2025	17:01:40.225	200		32.71
			200	32.71
			200	32.71
04/11/2025	16:59:05.494	50		32.69
			50	32.69
			50	32.69
04/11/2025	16:58:21.632	306		32.75
			306	32.75
			306	32.75
04/11/2025	16:56:34.115	100		32.67
			100	32.67
			100	32.67
04/11/2025	16:56:27.284	40		32.65
			40	32.65
			40	32.65
04/11/2025	16:56:05.100	1 611		32.66
			1 611	32.66
			1 611	32.66
04/11/2025	16:56:00.382	96		32.63
			35	32.63
			96	32.63
			51	32.63
			10	32.63
04/11/2025	16:56:00.306	400		32.63
			400	32.63
			400	32.63
04/11/2025	16:55:51.472	1 000		32.68
			1 000	32.68
			1 000	32.68
04/11/2025	16:55:43.540	130		32.685
			130	32.685
			130	32.685
04/11/2025	16:55:43.407	917		32.70
			917	32.70
			917	32.70
04/11/2025	16:54:12.519	30		32.80
			30	32.80
			30	32.80
04/11/2025	16:52:51.998	61		32.825
			61	32.825
			61	32.825
04/11/2025	16:52:06.147	30		32.815
			30	32.815
			30	32.815
04/11/2025	16:50:04.232	300		32.90
			300	32.90
			300	32.90
04/11/2025	16:49:33.722	1		32.93
			1	32.93
			1	32.93
04/11/2025	16:49:20.183	20		32.925
			20	32.925
			20	32.925
04/11/2025	16:49:10.274	5		32.935
			5	32.935
			5	32.935
04/11/2025	16:48:21.783	39		32.955
			39	32.955
			39	32.955
04/11/2025	16:46:01.239	500		33.00
			500	33.00
			500	33.00
04/11/2025	16:45:22.067	525		33.005
			525	33.005
			525	33.005
04/11/2025	16:41:31.185	4		33.01
			4	33.01
			4	33.01
04/11/2025	16:41:07.225	30		33.05
			30	33.05
			30	33.05
04/11/2025	16:40:24.277	10		33.05
			10	33.05
			10	33.05
04/11/2025	16:39:07.065	25		32.95
			25	32.95
			25	32.95
04/11/2025	16:38:17.617	5		33.01
			5	33.01
			5	33.01
04/11/2025	16:37:22.261	3		33.01
			3	33.01
			3	33.01
04/11/2025	16:36:56.209	300		32.995
			300	32.995
			300	32.995
04/11/2025	16:36:20.495	1		33.085
			1	33.085
			1	33.085
04/11/2025	16:35:50.708	1		33.075
			1	33.075
			1	33.075
04/11/2025	16:35:30.784	17		33.06
			17	33.06
			17	33.06
04/11/2025	16:35:27.098	435		33.06
			435	33.06
			435	33.06
04/11/2025	16:32:55.905	65		33.005
			65	33.005
			65	33.005
04/11/2025	16:31:48.116	454		33.075
			454	33.075
			454	33.075
04/11/2025	16:31:38.565	100		33.075
			100	33.075
			100	33.075
04/11/2025	16:29:29.565	60		33.08
			60	33.08
			60	33.08
04/11/2025	16:27:30.192	2 000		33.10
			2 000	33.10
			2 000	33.10
04/11/2025	16:27:28.598	2 500		33.125
			2 500	33.125
			2 500	33.125
04/11/2025	16:27:17.385	2 500		33.125
			2 500	33.125
			2 500	33.125
04/11/2025	16:25:03.653	2		33.04
			2	33.04
			2	33.04
04/11/2025	16:24:20.647	142		33.03
			142	33.03
			142	33.03
04/11/2025	16:23:59.630	100		33.075
			100	33.075
			100	33.075
04/11/2025	16:12:16.790	250		32.895
			250	32.895
			250	32.895
04/11/2025	16:11:13.545	300		32.885
			300	32.885
			300	32.885
04/11/2025	16:10:38.258	35		32.755
			35	32.755
			35	32.755
04/11/2025	16:10:36.349	300		32.72
			300	32.72
			300	32.72
04/11/2025	16:10:27.122	30		32.74
			30	32.74
			30	32.74
04/11/2025	16:09:20.914	80		32.73
			80	32.73
			80	32.73
04/11/2025	16:07:49.190	75		32.785
			75	32.785
			75	32.785
04/11/2025	16:06:46.649	150		32.78
			150	32.78
			150	32.78
04/11/2025	16:06:32.592	200		32.80
			200	32.80
			200	32.80
04/11/2025	16:04:46.344	100		32.975
			100	32.975
			100	32.975
04/11/2025	16:03:29.440	200		33.065
			200	33.065
			200	33.065
04/11/2025	16:01:52.092	52		33.045
			52	33.045
			52	33.045
04/11/2025	16:01:37.623	100		33.05
			100	33.05
			100	33.05
04/11/2025	16:01:31.488	15		33.08
			15	33.08
			15	33.08
04/11/2025	16:00:20.817	100		33.16
			100	33.16
			100	33.16
04/11/2025	16:00:01.844	3		33.165
			3	33.165
			3	33.165
04/11/2025	15:59:11.567	1 000		33.10
			1 000	33.10
			1 000	33.10
04/11/2025	15:58:04.934	50		33.055
			50	33.055
			50	33.055
04/11/2025	15:56:53.360	30		33.185
			30	33.185
			30	33.185
04/11/2025	15:56:00.823	766		33.18
			766	33.18
			766	33.18
04/11/2025	15:54:49.734	241		33.24
			241	33.24
			241	33.24
04/11/2025	15:54:28.543	100		33.23
			100	33.23
			100	33.23
04/11/2025	15:54:16.933	453		33.215
			453	33.215
			453	33.215
04/11/2025	15:53:29.593	5		33.18
			5	33.18
			5	33.18
04/11/2025	15:53:10.922	1		33.145
			1	33.145
			1	33.145
04/11/2025	15:49:51.109	49		32.945
			49	32.945
			49	32.945
04/11/2025	15:49:34.115	3		32.965
			3	32.965
			3	32.965
04/11/2025	15:49:17.009	10		32.955
			10	32.955
			10	32.955
04/11/2025	15:49:14.284	200		32.895
			200	32.895
			200	32.895
04/11/2025	15:49:10.658	50		32.895
			50	32.895
			50	32.895
04/11/2025	15:45:57.379	100		33.115
			100	33.115
			100	33.115
04/11/2025	15:45:39.502	40		33.17
			40	33.17
			40	33.17
04/11/2025	15:44:40.169	1		33.145
			1	33.145
			1	33.145
04/11/2025	15:43:09.725	1 611		33.04
			1 611	33.04
			1 611	33.04
04/11/2025	15:42:43.977	462		33.01
			462	33.01
			462	33.01
04/11/2025	15:42:39.929	38		33.02
			38	33.02
			38	33.02
04/11/2025	15:42:39.646	166		33.02
			166	33.02
			166	33.02
04/11/2025	15:42:33.358	40		32.955
			40	32.955
			40	32.955
04/11/2025	15:41:44.097	2		32.97
			2	32.97
			2	32.97
04/11/2025	15:41:28.606	740		32.94
			740	32.94
			740	32.94
04/11/2025	15:40:34.421	99		32.805
			99	32.805
			99	32.805
04/11/2025	15:39:57.036	19		32.79
			19	32.79
			19	32.79
04/11/2025	15:38:23.569	1		32.93
			1	32.93
			1	32.93
04/11/2025	15:38:02.940	3		32.985
			3	32.985
			3	32.985
04/11/2025	15:37:29.142	1		32.96
			1	32.96
			1	32.96
04/11/2025	15:36:47.894	1		33.005
			1	33.005
			1	33.005
04/11/2025	15:36:37.429	16		32.965
			16	32.965
			16	32.965
04/11/2025	15:36:31.390	2		32.89
			2	32.89
			2	32.89
04/11/2025	15:35:25.492	2		32.83
			2	32.83
			2	32.83
04/11/2025	15:34:30.136	800		32.745
			800	32.745
			800	32.745
04/11/2025	15:34:07.195	50		32.84
			50	32.84
			50	32.84
04/11/2025	15:34:06.256	621		32.83
			621	32.83
			353	32.83
			130	32.83
			45	32.83
			37	32.83
			56	32.83
04/11/2025	15:34:06.140	100		32.83
			100	32.83
			100	32.83
04/11/2025	15:33:52.390	1 000		32.95
			1 000	32.95
			1 000	32.95
04/11/2025	15:32:06.945	1		32.95
			1	32.95
			1	32.95
04/11/2025	15:31:50.009	785		32.895
			380	32.895
			100	32.895
			50	32.895
			785	32.895
			255	32.895
04/11/2025	15:31:49.802	1 590		32.895
			88	32.895
			13	32.895
			40	32.895
			43	32.895
			6	32.895
			200	32.895
			345	32.895
			365	32.895
			95	32.895
			1 222	32.895
			3	32.895
			500	32.895
			260	32.895
04/11/2025	15:31:49.540	3 225		32.915
			200	32.915
			300	32.915
			1 675	32.915
			50	32.915
			30	32.915
			200	32.915
			1 611	32.915
			100	32.915
			20	32.915
			100	32.915
			20	32.915
			49	32.915
			57	32.915
			67	32.915
			140	32.915
			27	32.915
			1 614	32.915
			40	32.915
			150	32.915
04/11/2025	15:31:49.285	1 212		32.95
			25	32.95
			100	32.95
			600	32.95
			10	32.95
			2	32.95
			40	32.95
			1	32.95
			50	32.95
			1 212	32.95
			302	32.95
			30	32.95
			30	32.95
			22	32.95
04/11/2025	15:31:15.358	1		33.11
			1	33.11
			1	33.11
04/11/2025	15:31:14.454	452		33.15
			452	33.15
			452	33.15
04/11/2025	15:30:37.218	100		33.045
			100	33.045
			100	33.045
04/11/2025	15:30:35.815	1		33.065
			1	33.065
			1	33.065
04/11/2025	15:30:11.332	605		33.10
			605	33.10
			605	33.10
04/11/2025	15:30:10.729	100		33.045
			100	33.045
			100	33.045
04/11/2025	15:30:10.638	350		33.10
			350	33.10
			350	33.10
04/11/2025	15:30:08.341	200		33.14
			200	33.14
			200	33.14
04/11/2025	15:27:07.225	1 000		33.15
			1 000	33.15
			1 000	33.15
04/11/2025	15:25:59.038	500		33.23
			500	33.23
			500	33.23
04/11/2025	15:25:53.642	1 000		33.23
			1 000	33.23
			1 000	33.23
04/11/2025	15:24:34.063	37		33.255
			37	33.255
			37	33.255
04/11/2025	15:21:54.406	60		33.245
			60	33.245
			60	33.245
04/11/2025	15:21:12.466	1 000		33.235
			1 000	33.235
			1 000	33.235
04/11/2025	15:20:07.808	90		33.315
			90	33.315
			90	33.315
04/11/2025	15:19:39.421	941		33.25
			941	33.25
			941	33.25
04/11/2025	15:19:01.243	250		33.23
			250	33.23
			250	33.23
04/11/2025	15:17:24.143	200		33.165
			200	33.165
			200	33.165
04/11/2025	15:15:49.190	22		33.18
			22	33.18
			22	33.18
04/11/2025	15:10:58.161	30		33.075
			30	33.075
			30	33.075
04/11/2025	15:10:10.056	48		33.105
			48	33.105
			48	33.105
04/11/2025	15:08:48.272	13		33.11
			13	33.11
			13	33.11
04/11/2025	15:08:02.844	500		33.135
			500	33.135
			500	33.135
04/11/2025	15:07:25.635	4		33.19
			4	33.19
			4	33.19
04/11/2025	15:06:27.074	100		33.17
			100	33.17
			100	33.17
04/11/2025	15:05:27.525	15		33.135
			15	33.135
			15	33.135
04/11/2025	15:05:06.034	5		33.105
			5	33.105
			5	33.105
04/11/2025	15:04:10.411	47		33.06
			30	33.06
			17	33.06
			47	33.06
04/11/2025	15:04:10.326	125		33.06
			25	33.06
			79	33.06
			100	33.06
			46	33.06
04/11/2025	15:03:56.363	15		33.13
			15	33.13
			15	33.13
04/11/2025	15:02:13.988	25		33.135
			25	33.135
			25	33.135
04/11/2025	15:02:05.887	3		33.165
			3	33.165
			3	33.165
04/11/2025	15:01:52.099	1		33.19
			1	33.19
			1	33.19
04/11/2025	15:00:43.075	5		33.235
			5	33.235
			5	33.235
04/11/2025	14:57:54.986	100		33.22
			100	33.22
			100	33.22
04/11/2025	14:57:32.114	8		33.27
			8	33.27
			8	33.27
04/11/2025	14:56:35.389	2		33.275
			2	33.275
			2	33.275
04/11/2025	14:56:34.172	1		33.325
			1	33.325
			1	33.325
04/11/2025	14:52:33.984	530		33.12
			530	33.12
			530	33.12
04/11/2025	14:52:08.744	1 000		33.13
			1 000	33.13
			1 000	33.13
04/11/2025	14:47:39.351	2		33.19
			2	33.19
			2	33.19
04/11/2025	14:44:31.600	200		33.205
			200	33.205
			200	33.205
04/11/2025	14:42:46.792	998		33.13
			998	33.13
			998	33.13
04/11/2025	14:42:35.330	1 000		33.13
			1 000	33.13
			1 000	33.13
04/11/2025	14:42:26.353	117		33.12
			100	33.12
			17	33.12
			117	33.12
04/11/2025	14:42:10.964	2		33.15
			2	33.15
			2	33.15
04/11/2025	14:40:30.090	40		33.175
			40	33.175
			40	33.175
04/11/2025	14:38:56.057	40		33.18
			40	33.18
			40	33.18
04/11/2025	14:38:32.517	941		33.22
			941	33.22
			941	33.22
04/11/2025	14:38:14.574	70		33.19
			70	33.19
			70	33.19
04/11/2025	14:38:10.410	472		33.25
			472	33.25
			472	33.25
04/11/2025	14:35:30.813	45		33.27
			45	33.27
			45	33.27
04/11/2025	14:35:03.729	26		33.255
			26	33.255
			26	33.255
04/11/2025	14:32:12.823	13		33.255
			13	33.255
			13	33.255
04/11/2025	14:31:29.586	10		33.245
			10	33.245
			10	33.245
04/11/2025	14:29:30.956	100		33.29
			100	33.29
			100	33.29
04/11/2025	14:28:35.147	66		33.26
			66	33.26
			66	33.26
04/11/2025	14:27:43.910	1 000		33.29
			1 000	33.29
			1 000	33.29
04/11/2025	14:27:17.021	530		33.29
			530	33.29
			530	33.29
04/11/2025	14:26:55.628	1 000		33.29
			1 000	33.29
			1 000	33.29
04/11/2025	14:26:44.571	100		33.29
			100	33.29
			100	33.29
04/11/2025	14:26:32.977	10		33.255
			10	33.255
			10	33.255
04/11/2025	14:24:52.529	90		33.275
			90	33.275
			90	33.275
04/11/2025	14:23:37.586	80		33.32
			80	33.32
			80	33.32
04/11/2025	14:20:02.771	12		33.305
			12	33.305
			12	33.305
04/11/2025	14:13:03.545	450		33.40
			450	33.40
			450	33.40
04/11/2025	14:10:02.607	20		33.41
			20	33.41
			20	33.41
04/11/2025	14:09:47.108	250		33.44
			250	33.44
			250	33.44
04/11/2025	14:09:06.004	6		33.445
			6	33.445
			6	33.445
04/11/2025	14:00:37.632	1 000		33.395
			1 000	33.395
			1 000	33.395
04/11/2025	13:59:30.212	6		33.43
			6	33.43
			6	33.43
04/11/2025	13:58:53.459	1 000		33.42
			1 000	33.42
			1 000	33.42
04/11/2025	13:58:39.259	280		33.42
			280	33.42
			280	33.42
04/11/2025	13:58:35.304	1 000		33.42
			1 000	33.42
			1 000	33.42
04/11/2025	13:57:28.729	13		33.415
			13	33.415
			13	33.415
04/11/2025	13:56:12.563	165		33.39
			165	33.39
			165	33.39
04/11/2025	13:55:20.394	10		33.425
			10	33.425
			10	33.425
04/11/2025	13:55:03.814	30		33.425
			30	33.425
			30	33.425
04/11/2025	13:53:11.382	500		33.40
			500	33.40
			500	33.40
04/11/2025	13:52:30.198	10		33.425
			10	33.425
			10	33.425
04/11/2025	13:49:48.372	149		33.40
			149	33.40
			149	33.40
04/11/2025	13:43:05.545	20		33.415
			20	33.415
			20	33.415
04/11/2025	13:41:49.971	4		33.445
			4	33.445
			4	33.445
04/11/2025	13:41:38.864	10		33.445
			10	33.445
			10	33.445
04/11/2025	13:38:00.038	150		33.405
			150	33.405
			150	33.405
04/11/2025	13:35:35.959	1		33.475
			1	33.475
			1	33.475
04/11/2025	13:34:21.003	50		33.50
			50	33.50
			50	33.50
04/11/2025	13:33:32.255	1 000		33.565
			1 000	33.565
			1 000	33.565
04/11/2025	13:31:15.806	6		33.515
			6	33.515
			6	33.515
04/11/2025	13:29:48.015	20		33.50
			20	33.50
			20	33.50
04/11/2025	13:28:10.579	100		33.44
			100	33.44
			100	33.44
04/11/2025	13:28:02.661	40		33.44
			40	33.44
			40	33.44
04/11/2025	13:25:15.463	16		33.44
			16	33.44
			16	33.44
04/11/2025	13:24:02.288	50		33.47
			50	33.47
			50	33.47
04/11/2025	13:22:04.867	150		33.465
			150	33.465
			150	33.465
04/11/2025	13:22:01.847	48		33.465
			48	33.465
			48	33.465
04/11/2025	13:18:40.101	25		33.38
			25	33.38
			25	33.38
04/11/2025	13:16:37.980	2		33.92
			2	33.92
			2	33.92
04/11/2025	13:13:57.989	10		33.405
			10	33.405
			10	33.405
04/11/2025	13:10:01.859	1 000		33.40
			1 000	33.40
			1 000	33.40
04/11/2025	13:08:40.424	20		33.425
			20	33.425
			20	33.425
04/11/2025	13:02:38.486	1		33.44
			1	33.44
			1	33.44
04/11/2025	13:00:00.998	1 000		33.505
			1 000	33.505
			1 000	33.505
04/11/2025	12:49:52.391	32		33.555
			32	33.555
			32	33.555
04/11/2025	12:48:46.969	500		33.56
			500	33.56
			500	33.56
04/11/2025	12:48:42.698	1 000		33.575
			1 000	33.575
			1 000	33.575
04/11/2025	12:45:43.620	10		33.55
			10	33.55
			10	33.55
04/11/2025	12:37:21.917	20		33.57
			20	33.57
			20	33.57
04/11/2025	12:29:58.709	1 000		33.465
			1 000	33.465
			1 000	33.465
04/11/2025	12:27:40.903	90		33.48
			90	33.48
			90	33.48
04/11/2025	12:20:54.236	604		33.45
			604	33.45
			604	33.45
04/11/2025	12:20:53.734	300		33.45
			300	33.45
			300	33.45
04/11/2025	12:20:20.683	664		33.45
			664	33.45
			664	33.45
04/11/2025	12:20:20.579	300		33.45
			300	33.45
			300	33.45
04/11/2025	12:20:15.128	1 000		33.45
			1 000	33.45
			1 000	33.45
04/11/2025	12:20:15.049	300		33.45
			300	33.45
			300	33.45
04/11/2025	12:20:10.219	300		33.45
			300	33.45
			300	33.45
04/11/2025	12:20:09.716	202		33.45
			202	33.45
			202	33.45
04/11/2025	12:20:09.534	175		33.45
			175	33.45
			175	33.45
04/11/2025	12:20:09.108	131		33.45
			131	33.45
			131	33.45
04/11/2025	12:20:09.005	300		33.45
			300	33.45
			300	33.45
04/11/2025	12:20:04.281	4 000		33.40
			4 000	33.40
			4 000	33.40
04/11/2025	12:19:53.641	1 000		33.49
			1 000	33.49
			1 000	33.49
04/11/2025	12:18:50.284	75		33.49
			75	33.49
			75	33.49
04/11/2025	12:18:04.677	125		33.49
			125	33.49
			125	33.49
04/11/2025	12:17:11.080	15		33.48
			15	33.48
			15	33.48
04/11/2025	12:15:39.302	2		33.47
			2	33.47
			2	33.47
04/11/2025	12:15:07.299	800		33.465
			800	33.465
			800	33.465

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 174.66 / Ask: 174.74
Volume: 308 570
-2.77%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 18:59:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice