Intel Corp.

521

483

18.648

       

Date Time Volume Order Volume Price
02/07/2025 21:09:54.656 7   18.648
      7 18.648
      7 18.648
02/07/2025 20:58:05.128 200   18.628
      200 18.628
      200 18.628
02/07/2025 20:56:25.373 140   18.624
      140 18.624
      140 18.624
02/07/2025 20:53:24.419 20   18.638
      20 18.638
      20 18.638
02/07/2025 20:50:57.069 537   18.63
      537 18.63
      537 18.63
02/07/2025 20:44:03.280 80   18.644
      80 18.644
      80 18.644
02/07/2025 20:43:26.509 53   18.654
      53 18.654
      53 18.654
02/07/2025 20:34:32.518 3 000   18.602
      3 000 18.602
      3 000 18.602
02/07/2025 20:34:06.720 31   18.602
      31 18.602
      31 18.602
02/07/2025 20:33:41.091 100   18.612
      100 18.612
      100 18.612
02/07/2025 20:32:49.476 60   18.602
      60 18.602
      60 18.602
02/07/2025 20:32:18.197 30   18.578
      30 18.578
      30 18.578
02/07/2025 20:28:25.381 14   18.588
      14 18.588
      14 18.588
02/07/2025 20:23:54.026 50   18.598
      50 18.598
      50 18.598
02/07/2025 20:23:20.952 100   18.598
      100 18.598
      100 18.598
02/07/2025 20:16:57.907 185   18.60
      185 18.60
      185 18.60
02/07/2025 20:16:38.780 1 793   18.60
      31 18.60
      1 762 18.60
      1 793 18.60
02/07/2025 20:13:29.988 4 300   18.614
      4 300 18.614
      4 300 18.614
02/07/2025 20:12:34.026 324   18.62
      324 18.62
      324 18.62
02/07/2025 20:03:45.028 500   18.542
      500 18.542
      500 18.542
02/07/2025 19:57:21.255 100   18.542
      100 18.542
      100 18.542
02/07/2025 19:55:46.144 780   18.566
      780 18.566
      780 18.566
02/07/2025 19:52:24.433 50   18.572
      50 18.572
      50 18.572
02/07/2025 19:51:47.670 250   18.572
      250 18.572
      250 18.572
02/07/2025 19:50:38.390 250   18.572
      250 18.572
      250 18.572
02/07/2025 19:49:36.290 500   18.528
      500 18.528
      500 18.528
02/07/2025 19:44:03.200 511   18.53
      511 18.53
      511 18.53
02/07/2025 19:43:55.258 240   18.53
      240 18.53
      240 18.53
02/07/2025 19:42:48.653 76   18.53
      76 18.53
      76 18.53
02/07/2025 19:41:10.225 1 440   18.55
      1 440 18.55
      1 235 18.55
      30 18.55
      175 18.55
02/07/2025 19:37:11.908 269   18.59
      269 18.59
      269 18.59
02/07/2025 19:35:02.355 2   18.574
      2 18.574
      2 18.574
02/07/2025 19:32:13.913 200   18.592
      200 18.592
      200 18.592
02/07/2025 19:31:54.833 60   18.592
      60 18.592
      60 18.592
02/07/2025 19:30:27.583 100   18.61
      100 18.61
      100 18.61
02/07/2025 19:30:17.460 13   18.63
      13 18.63
      13 18.63
02/07/2025 19:28:46.579 6   18.616
      6 18.616
      6 18.616
02/07/2025 19:27:22.087 100   18.572
      100 18.572
      100 18.572
02/07/2025 19:22:26.243 3   18.552
      3 18.552
      3 18.552
02/07/2025 19:22:10.441 9   18.574
      9 18.574
      9 18.574
02/07/2025 19:19:31.669 86   18.604
      86 18.604
      86 18.604
02/07/2025 19:18:55.277 250   18.588
      250 18.588
      250 18.588
02/07/2025 19:18:42.109 320   18.588
      320 18.588
      320 18.588
02/07/2025 19:18:38.293 100   18.594
      100 18.594
      100 18.594
02/07/2025 19:16:50.514 3   18.604
      3 18.604
      3 18.604
02/07/2025 19:16:38.224 130   18.604
      130 18.604
      130 18.604
02/07/2025 19:14:17.551 500   18.61
      500 18.61
      500 18.61
02/07/2025 19:14:17.479 100   18.62
      100 18.62
      100 18.62
02/07/2025 19:14:08.510 500   18.622
      500 18.622
      500 18.622
02/07/2025 19:11:14.724 200   18.70
      200 18.70
      200 18.70
02/07/2025 19:06:27.687 913   18.724
      913 18.724
      913 18.724
02/07/2025 19:02:01.040 3   18.762
      3 18.762
      3 18.762
02/07/2025 18:51:13.873 54   18.75
      54 18.75
      54 18.75
02/07/2025 18:44:31.625 15   18.738
      15 18.738
      15 18.738
02/07/2025 18:32:51.217 900   18.786
      900 18.786
      900 18.786
02/07/2025 18:32:22.010 20   18.77
      20 18.77
      20 18.77
02/07/2025 18:27:28.330 170   18.856
      170 18.856
      170 18.856
02/07/2025 18:24:21.974 1   18.924
      1 18.924
      1 18.924
02/07/2025 18:22:28.086 50   18.87
      50 18.87
      50 18.87
02/07/2025 18:19:55.577 766   18.914
      766 18.914
      766 18.914
02/07/2025 18:19:33.924 250   18.914
      250 18.914
      250 18.914
02/07/2025 18:18:11.332 80   18.90
      80 18.90
      80 18.90
02/07/2025 18:15:31.717 500   18.86
      500 18.86
      500 18.86
02/07/2025 18:08:14.221 1 061   18.788
      1 061 18.788
      1 061 18.788
02/07/2025 18:08:00.542 4 300   18.762
      4 300 18.762
      4 300 18.762
02/07/2025 18:06:35.023 4 300   18.762
      4 300 18.762
      4 300 18.762
02/07/2025 18:06:30.488 20   18.762
      20 18.762
      20 18.762
02/07/2025 18:04:08.766 130   18.752
      80 18.752
      130 18.752
      50 18.752
02/07/2025 18:02:21.312 4 300   18.762
      4 300 18.762
      4 300 18.762
02/07/2025 18:00:23.283 50   18.832
      50 18.832
      50 18.832
02/07/2025 17:58:43.902 250   18.884
      250 18.884
      250 18.884
02/07/2025 17:56:06.617 2 914   18.954
      2 914 18.954
      2 914 18.954
02/07/2025 17:55:44.833 80   18.966
      80 18.966
      80 18.966
02/07/2025 17:55:15.633 300   18.966
      300 18.966
      300 18.966
02/07/2025 17:54:49.584 30   18.99
      30 18.99
      30 18.99
02/07/2025 17:52:08.066 200   18.992
      200 18.992
      200 18.992
02/07/2025 17:51:07.594 500   18.964
      500 18.964
      500 18.964
02/07/2025 17:47:08.513 2   18.994
      2 18.994
      2 18.994
02/07/2025 17:46:21.590 500   18.92
      500 18.92
      500 18.92
02/07/2025 17:46:06.325 350   18.908
      350 18.908
      350 18.908
02/07/2025 17:45:30.999 1   18.914
      1 18.914
      1 18.914
02/07/2025 17:43:50.943 50   18.908
      50 18.908
      50 18.908
02/07/2025 17:43:16.341 5   18.918
      5 18.918
      5 18.918
02/07/2025 17:42:49.370 50   18.936
      50 18.936
      50 18.936
02/07/2025 17:40:40.354 11   18.944
      11 18.944
      11 18.944
02/07/2025 17:39:16.337 159   18.984
      159 18.984
      159 18.984
02/07/2025 17:37:36.324 109   18.928
      109 18.928
      109 18.928
02/07/2025 17:36:06.987 80   18.91
      80 18.91
      80 18.91
02/07/2025 17:35:29.844 150   18.88
      150 18.88
      150 18.88
02/07/2025 17:33:25.034 1   18.908
      1 18.908
      1 18.908
02/07/2025 17:29:27.636 200   18.89
      200 18.89
      100 18.89
      100 18.89
02/07/2025 17:29:15.072 370   18.864
      370 18.864
      370 18.864
02/07/2025 17:27:57.961 100   18.836
      100 18.836
      100 18.836
02/07/2025 17:27:29.328 10   18.822
      10 18.822
      10 18.822
02/07/2025 17:26:24.658 2 000   18.864
      2 000 18.864
      2 000 18.864
02/07/2025 17:26:14.741 200   18.86
      200 18.86
      200 18.86
02/07/2025 17:26:04.981 250   18.85
      250 18.85
      250 18.85
02/07/2025 17:25:40.859 510   18.85
      510 18.85
      510 18.85
02/07/2025 17:24:26.778 120   18.814
      120 18.814
      120 18.814
02/07/2025 17:23:42.957 5   18.796
      5 18.796
      5 18.796
02/07/2025 17:22:59.396 1   18.812
      1 18.812
      1 18.812
02/07/2025 17:22:09.987 1   18.812
      1 18.812
      1 18.812
02/07/2025 17:22:02.894 250   18.80
      250 18.80
      250 18.80
02/07/2025 17:21:19.976 5   18.788
      5 18.788
      5 18.788
02/07/2025 17:21:00.766 1 000   18.772
      1 000 18.772
      1 000 18.772
02/07/2025 17:19:43.991 40   18.778
      40 18.778
      40 18.778
02/07/2025 17:18:16.334 330   18.746
      330 18.746
      330 18.746
02/07/2025 17:17:43.964 200   18.77
      200 18.77
      200 18.77
02/07/2025 17:16:58.525 5   18.752
      5 18.752
      5 18.752
02/07/2025 17:16:28.595 2 000   18.71
      2 000 18.71
      2 000 18.71
02/07/2025 17:15:37.762 1 530   18.692
      1 530 18.692
      1 530 18.692
02/07/2025 17:09:28.690 318   18.81
      318 18.81
      318 18.81
02/07/2025 17:09:15.713 111   18.812
      111 18.812
      111 18.812
02/07/2025 17:08:45.736 1   18.814
      1 18.814
      1 18.814
02/07/2025 17:05:53.632 27   18.796
      27 18.796
      27 18.796
02/07/2025 17:04:58.682 5 691   18.772
      1 393 18.772
      4 298 18.772
      5 691 18.772
02/07/2025 17:04:57.897 4 300   18.772
      1 18.772
      4 300 18.772
      4 299 18.772
02/07/2025 17:04:41.276 765   18.772
      765 18.772
      765 18.772
02/07/2025 17:04:25.898 80   18.748
      80 18.748
      80 18.748
02/07/2025 17:04:07.063 164   18.738
      164 18.738
      164 18.738
02/07/2025 17:02:47.191 600   18.70
      600 18.70
      600 18.70
02/07/2025 17:01:57.397 20 700   18.72
      20 700 18.72
      20 700 18.72
02/07/2025 17:01:32.635 4 300   18.694
      4 300 18.694
      4 300 18.694
02/07/2025 16:56:44.113 390   18.602
      390 18.602
      390 18.602
02/07/2025 16:54:30.047 108   18.548
      108 18.548
      108 18.548
02/07/2025 16:53:12.165 14   18.532
      14 18.532
      14 18.532
02/07/2025 16:53:11.058 162   18.532
      162 18.532
      162 18.532
02/07/2025 16:52:58.535 270   18.508
      270 18.508
      270 18.508
02/07/2025 16:52:27.924 100   18.544
      100 18.544
      100 18.544
02/07/2025 16:49:34.252 400   18.464
      400 18.464
      400 18.464
02/07/2025 16:49:24.290 195   18.464
      195 18.464
      195 18.464
02/07/2025 16:49:23.852 300   18.486
      300 18.486
      300 18.486
02/07/2025 16:48:59.375 1 000   18.49
      1 000 18.49
      1 000 18.49
02/07/2025 16:47:32.317 600   18.50
      100 18.50
      500 18.50
      600 18.50
02/07/2025 16:46:48.840 2 000   18.518
      2 000 18.518
      2 000 18.518
02/07/2025 16:46:00.430 161   18.54
      161 18.54
      161 18.54
02/07/2025 16:45:36.281 6   18.54
      6 18.54
      6 18.54
02/07/2025 16:45:35.378 100   18.54
      100 18.54
      100 18.54
02/07/2025 16:45:34.798 50   18.54
      50 18.54
      50 18.54
02/07/2025 16:45:34.375 100   18.54
      100 18.54
      100 18.54
02/07/2025 16:45:25.047 500   18.56
      500 18.56
      500 18.56
02/07/2025 16:45:04.368 210   18.554
      210 18.554
      210 18.554
02/07/2025 16:44:53.423 100   18.582
      100 18.582
      100 18.582
02/07/2025 16:44:27.408 2 000   18.61
      2 000 18.61
      2 000 18.61
02/07/2025 16:44:26.798 100   18.616
      100 18.616
      100 18.616
02/07/2025 16:44:26.309 830   18.624
      830 18.624
      830 18.624
02/07/2025 16:44:23.279 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:22.576 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:21.873 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:21.276 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:20.368 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:19.664 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:18.861 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:18.054 100   18.622
      100 18.622
      100 18.622
02/07/2025 16:44:17.449 1 200   18.63
      1 200 18.63
      1 200 18.63
02/07/2025 16:43:36.245 50   18.63
      50 18.63
      50 18.63
02/07/2025 16:42:56.736 150   18.602
      150 18.602
      150 18.602
02/07/2025 16:41:57.680 150   18.584
      150 18.584
      150 18.584
02/07/2025 16:39:38.980 3   18.532
      3 18.532
      3 18.532
02/07/2025 16:39:27.213 14   18.544
      14 18.544
      14 18.544
02/07/2025 16:39:00.156 404   18.53
      404 18.53
      404 18.53
02/07/2025 16:38:35.935 326   18.51
      326 18.51
      326 18.51
02/07/2025 16:37:45.749 18   18.482
      18 18.482
      18 18.482
02/07/2025 16:37:38.299 100   18.502
      100 18.502
      100 18.502
02/07/2025 16:36:41.164 250   18.486
      250 18.486
      250 18.486
02/07/2025 16:36:14.465 240   18.474
      240 18.474
      240 18.474
02/07/2025 16:35:48.007 300   18.47
      300 18.47
      300 18.47
02/07/2025 16:34:37.579 5   18.498
      5 18.498
      5 18.498
02/07/2025 16:34:22.246 27   18.476
      27 18.476
      27 18.476
02/07/2025 16:33:05.485 100   18.47
      100 18.47
      100 18.47
02/07/2025 16:33:03.682 150   18.47
      150 18.47
      150 18.47
02/07/2025 16:32:55.262 222   18.47
      222 18.47
      222 18.47
02/07/2025 16:32:02.666 1 000   18.416
      1 000 18.416
      1 000 18.416
02/07/2025 16:31:42.753 117   18.406
      117 18.406
      117 18.406
02/07/2025 16:31:12.244 220   18.39
      220 18.39
      220 18.39
02/07/2025 16:30:52.940 164   18.392
      164 18.392
      164 18.392
02/07/2025 16:30:37.258 300   18.392
      300 18.392
      300 18.392
02/07/2025 16:29:08.279 150   18.366
      150 18.366
      150 18.366
02/07/2025 16:28:46.832 190   18.372
      190 18.372
      190 18.372
02/07/2025 16:28:10.833 50   18.324
      50 18.324
      50 18.324
02/07/2025 16:28:05.647 65   18.308
      65 18.308
      65 18.308
02/07/2025 16:27:15.815 60   18.322
      60 18.322
      60 18.322
02/07/2025 16:26:58.073 1 973   18.30
      200 18.30
      273 18.30
      1 973 18.30
      1 500 18.30
02/07/2025 16:26:55.736 120   18.308
      120 18.308
      120 18.308
02/07/2025 16:26:55.654 274   18.31
      274 18.31
      274 18.31
02/07/2025 16:26:45.145 1 000   18.33
      1 000 18.33
      1 000 18.33
02/07/2025 16:25:48.739 30   18.312
      30 18.312
      30 18.312
02/07/2025 16:24:48.054 326   18.326
      326 18.326
      326 18.326
02/07/2025 16:23:13.938 6   18.326
      6 18.326
      6 18.326
02/07/2025 16:23:13.872 28   18.326
      28 18.326
      28 18.326
02/07/2025 16:22:42.303 311   18.306
      311 18.306
      311 18.306
02/07/2025 16:22:24.578 2   18.31
      2 18.31
      2 18.31
02/07/2025 16:22:05.550 200   18.33
      200 18.33
      200 18.33
02/07/2025 16:21:28.473 100   18.392
      100 18.392
      100 18.392
02/07/2025 16:21:15.365 200   18.372
      200 18.372
      200 18.372
02/07/2025 16:21:08.480 1   18.382
      1 18.382
      1 18.382
02/07/2025 16:20:39.682 60   18.376
      60 18.376
      60 18.376
02/07/2025 16:20:28.343 13   18.384
      13 18.384
      13 18.384
02/07/2025 16:20:22.682 74   18.396
      74 18.396
      74 18.396
02/07/2025 16:18:51.417 50   18.336
      50 18.336
      50 18.336
02/07/2025 16:18:48.833 136   18.342
      136 18.342
      136 18.342
02/07/2025 16:18:15.251 60   18.332
      60 18.332
      60 18.332
02/07/2025 16:18:05.609 6   18.32
      6 18.32
      6 18.32
02/07/2025 16:17:55.123 100   18.33
      100 18.33
      100 18.33
02/07/2025 16:17:48.674 70   18.334
      70 18.334
      70 18.334
02/07/2025 16:17:43.441 86   18.342
      86 18.342
      86 18.342
02/07/2025 16:17:17.212 31   18.34
      31 18.34
      31 18.34
02/07/2025 16:17:17.132 100   18.35
      100 18.35
      100 18.35
02/07/2025 16:16:42.577 20   18.372
      20 18.372
      20 18.372
02/07/2025 16:16:42.184 7   18.372
      7 18.372
      7 18.372
02/07/2025 16:16:26.374 200   18.378
      200 18.378
      200 18.378
02/07/2025 16:16:00.043 100   18.368
      100 18.368
      100 18.368
02/07/2025 16:15:05.484 125   18.378
      125 18.378
      125 18.378
02/07/2025 16:14:52.392 200   18.394
      200 18.394
      200 18.394
02/07/2025 16:14:33.924 500   18.398
      500 18.398
      500 18.398
02/07/2025 16:13:55.866 77   18.366
      77 18.366
      77 18.366
02/07/2025 16:13:14.730 3   18.364
      3 18.364
      3 18.364
02/07/2025 16:13:09.401 66   18.406
      66 18.406
      66 18.406
02/07/2025 16:13:04.186 80   18.41
      80 18.41
      80 18.41
02/07/2025 16:12:15.462 18   18.45
      8 18.45
      10 18.45
      18 18.45
02/07/2025 16:11:53.457 200   18.448
      200 18.448
      200 18.448
02/07/2025 16:11:48.938 6   18.468
      6 18.468
      6 18.468
02/07/2025 16:11:15.749 100   18.45
      100 18.45
      100 18.45
02/07/2025 16:10:46.087 300   18.48
      300 18.48
      300 18.48
02/07/2025 16:09:27.416 100   18.468
      100 18.468
      100 18.468
02/07/2025 16:09:24.591 2 000   18.492
      2 000 18.492
      2 000 18.492
02/07/2025 16:09:10.077 400   18.50
      400 18.50
      100 18.50
      300 18.50
02/07/2025 16:08:41.454 111   18.54
      111 18.54
      111 18.54
02/07/2025 16:08:31.839 11   18.532
      11 18.532
      11 18.532
02/07/2025 16:08:17.641 50   18.538
      50 18.538
      50 18.538
02/07/2025 16:08:11.936 1 000   18.538
      1 000 18.538
      1 000 18.538
02/07/2025 16:08:06.504 8   18.534
      8 18.534
      8 18.534
02/07/2025 16:07:58.684 270   18.524
      270 18.524
      270 18.524
02/07/2025 16:07:56.868 26   18.524
      26 18.524
      26 18.524
02/07/2025 16:07:35.479 30   18.512
      30 18.512
      30 18.512
02/07/2025 16:07:27.460 200   18.502
      200 18.502
      200 18.502
02/07/2025 16:07:18.368 250   18.508
      250 18.508
      250 18.508
02/07/2025 16:07:00.508 600   18.516
      600 18.516
      600 18.516
02/07/2025 16:06:20.121 4 303   18.492
      4 303 18.492
      4 303 18.492
02/07/2025 16:06:19.379 800   18.492
      800 18.492
      800 18.492
02/07/2025 16:06:11.704 12   18.532
      12 18.532
      12 18.532
02/07/2025 16:05:38.682 11   18.538
      11 18.538
      11 18.538
02/07/2025 16:05:37.312 1 000   18.538
      1 000 18.538
      1 000 18.538
02/07/2025 16:05:33.144 270   18.538
      270 18.538
      270 18.538
02/07/2025 16:05:18.962 35   18.518
      35 18.518
      35 18.518
02/07/2025 16:05:08.472 70   18.51
      70 18.51
      70 18.51
02/07/2025 16:04:58.243 14   18.476
      14 18.476
      14 18.476
02/07/2025 16:04:44.157 200   18.482
      200 18.482
      200 18.482
02/07/2025 16:04:12.072 3   18.46
      3 18.46
      3 18.46
02/07/2025 16:04:04.026 33   18.464
      33 18.464
      33 18.464
02/07/2025 16:03:59.610 80   18.474
      80 18.474
      80 18.474
02/07/2025 16:03:56.534 1 419   18.454
      1 419 18.454
      1 419 18.454
02/07/2025 16:03:39.685 500   18.448
      500 18.448
      500 18.448
02/07/2025 16:03:31.636 109   18.43
      109 18.43
      109 18.43
02/07/2025 16:03:14.211 110   18.42
      110 18.42
      110 18.42
02/07/2025 16:02:37.711 82   18.354
      82 18.354
      82 18.354
02/07/2025 16:02:29.348 5   18.348
      5 18.348
      5 18.348
02/07/2025 16:02:20.183 300   18.364
      300 18.364
      300 18.364
02/07/2025 16:02:20.027 90   18.364
      90 18.364
      90 18.364
02/07/2025 16:02:18.691 125   18.368
      125 18.368
      125 18.368
02/07/2025 16:01:57.450 27   18.376
      27 18.376
      27 18.376
02/07/2025 16:01:52.897 1 000   18.368
      1 000 18.368
      1 000 18.368
02/07/2025 16:01:30.732 400   18.376
      400 18.376
      400 18.376
02/07/2025 16:01:18.565 20   18.402
      20 18.402
      20 18.402
02/07/2025 16:01:04.126 50   18.39
      50 18.39
      50 18.39
02/07/2025 16:00:23.445 50   18.378
      50 18.378
      50 18.378
02/07/2025 16:00:22.523 100   18.378
      100 18.378
      100 18.378
02/07/2025 15:59:52.565 25   18.406
      25 18.406
      25 18.406
02/07/2025 15:59:51.236 600   18.384
      600 18.384
      600 18.384
02/07/2025 15:59:51.091 4 943   18.384
      3 943 18.384
      1 000 18.384
      4 943 18.384
02/07/2025 15:59:50.961 6 100   18.384
      1 100 18.384
      53 18.384
      5 000 18.384
      6 047 18.384
02/07/2025 15:59:29.624 4 400   18.40
      3 900 18.40
      500 18.40
      4 400 18.40
02/07/2025 15:59:09.468 1 200   18.44
      1 100 18.44
      1 200 18.44
      100 18.44
02/07/2025 15:58:51.037 510   18.488
      510 18.488
      510 18.488
02/07/2025 15:58:49.239 50   18.49
      50 18.49
      50 18.49
02/07/2025 15:58:48.444 80   18.50
      80 18.50
      80 18.50
02/07/2025 15:58:35.170 500   18.52
      500 18.52
      500 18.52
02/07/2025 15:58:14.518 100   18.524
      100 18.524
      100 18.524
02/07/2025 15:57:12.134 90   18.536
      90 18.536
      90 18.536
02/07/2025 15:57:06.555 88   18.538
      88 18.538
      88 18.538
02/07/2025 15:56:11.219 50   18.582
      50 18.582
      50 18.582
02/07/2025 15:55:20.476 125   18.568
      125 18.568
      125 18.568
02/07/2025 15:55:18.463 400   18.568
      400 18.568
      400 18.568
02/07/2025 15:55:09.798 100   18.574
      100 18.574
      100 18.574
02/07/2025 15:54:30.712 1   18.586
      1 18.586
      1 18.586
02/07/2025 15:54:14.569 650   18.568
      650 18.568
      650 18.568
02/07/2025 15:53:29.376 215   18.568
      215 18.568
      215 18.568
02/07/2025 15:53:20.907 3   18.558
      3 18.558
      3 18.558
02/07/2025 15:52:58.158 300   18.544
      300 18.544
      300 18.544
02/07/2025 15:51:52.000 200   18.478
      200 18.478
      200 18.478
02/07/2025 15:51:44.735 1 455   18.50
      171 18.50
      100 18.50
      53 18.50
      100 18.50
      1 455 18.50
      220 18.50
      210 18.50
      20 18.50
      81 18.50
      500 18.50
02/07/2025 15:51:44.647 260   18.54
      110 18.54
      150 18.54
      260 18.54
02/07/2025 15:51:44.614 2 464   18.55
      2 464 18.55
      2 464 18.55
02/07/2025 15:51:30.064 4 400   18.55
      4 400 18.55
      4 400 18.55
02/07/2025 15:51:25.780 120   18.556
      120 18.556
      120 18.556
02/07/2025 15:51:18.577 4 000   18.55
      4 000 18.55
      4 000 18.55
02/07/2025 15:51:09.287 4 400   18.55
      1 787 18.55
      2 613 18.55
      4 400 18.55
02/07/2025 15:51:07.108 290   18.55
      290 18.55
      290 18.55
02/07/2025 15:50:56.373 4 400   18.55
      4 230 18.55
      4 400 18.55
      170 18.55
02/07/2025 15:50:31.346 1 000   18.564
      1 000 18.564
      1 000 18.564
02/07/2025 15:50:15.968 200   18.564
      200 18.564
      200 18.564
02/07/2025 15:49:24.349 118   18.58
      118 18.58
      118 18.58
02/07/2025 15:46:22.931 20   18.658
      20 18.658
      20 18.658
02/07/2025 15:45:28.199 642   18.564
      642 18.564
      642 18.564
02/07/2025 15:44:35.666 100   18.58
      100 18.58
      100 18.58
02/07/2025 15:44:10.105 100   18.62
      100 18.62
      100 18.62
02/07/2025 15:44:03.639 3   18.622
      3 18.622
      3 18.622
02/07/2025 15:43:19.377 1 000   18.60
      1 000 18.60
      1 000 18.60
02/07/2025 15:42:31.028 536   18.628
      536 18.628
      536 18.628
02/07/2025 15:42:30.671 180   18.628
      180 18.628
      180 18.628
02/07/2025 15:42:00.713 10   18.596
      10 18.596
      10 18.596
02/07/2025 15:41:40.872 100   18.58
      100 18.58
      100 18.58
02/07/2025 15:41:33.252 100   18.574
      100 18.574
      100 18.574
02/07/2025 15:41:33.182 220   18.60
      220 18.60
      220 18.60
02/07/2025 15:41:32.217 100   18.602
      100 18.602
      100 18.602
02/07/2025 15:41:29.158 161   18.63
      161 18.63
      161 18.63
02/07/2025 15:41:16.660 300   18.65
      300 18.65
      300 18.65
02/07/2025 15:40:55.315 125   18.64
      125 18.64
      125 18.64
02/07/2025 15:40:36.789 200   18.612
      200 18.612
      200 18.612
02/07/2025 15:40:35.153 300   18.65
      300 18.65
      300 18.65
02/07/2025 15:40:33.299 100   18.664
      100 18.664
      100 18.664
02/07/2025 15:40:25.937 300   18.70
      300 18.70
      300 18.70
02/07/2025 15:40:18.928 518   18.734
      518 18.734
      518 18.734
02/07/2025 15:40:08.569 78   18.74
      78 18.74
      78 18.74

       

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)