Tradegate Exchange

Intel Corp.

1454

1245

20.225

Date	Time	Volume	Order Volume	Price
20/08/2025	21:59:15.672	50		20.225
			50	20.225
			50	20.225
20/08/2025	21:58:31.748	50		20.25
			50	20.25
			50	20.25
20/08/2025	21:58:29.252	1 500		20.25
			1 500	20.25
			1 000	20.25
			500	20.25
20/08/2025	21:57:33.540	500		20.26
			500	20.26
			500	20.26
20/08/2025	21:57:08.318	111		20.26
			111	20.26
			111	20.26
20/08/2025	21:55:56.615	25		20.24
			25	20.24
			25	20.24
20/08/2025	21:55:51.697	1 000		20.25
			1 000	20.25
			1 000	20.25
20/08/2025	21:55:05.071	50		20.255
			50	20.255
			50	20.255
20/08/2025	21:54:39.258	2		20.25
			2	20.25
			2	20.25
20/08/2025	21:52:27.563	200		20.25
			200	20.25
			200	20.25
20/08/2025	21:52:05.517	160		20.265
			160	20.265
			160	20.265
20/08/2025	21:50:05.776	320		20.335
			320	20.335
			320	20.335
20/08/2025	21:49:36.823	50		20.325
			50	20.325
			50	20.325
20/08/2025	21:49:24.404	621		20.30
			621	20.30
			621	20.30
20/08/2025	21:49:00.691	1 482		20.28
			1 482	20.28
			1 482	20.28
20/08/2025	21:48:45.382	10		20.29
			10	20.29
			10	20.29
20/08/2025	21:46:22.011	3 200		20.26
			3 200	20.26
			3 200	20.26
20/08/2025	21:44:47.109	1 600		20.23
			1 600	20.23
			1 600	20.23
20/08/2025	21:44:27.892	20		20.255
			20	20.255
			20	20.255
20/08/2025	21:43:09.899	30		20.27
			30	20.27
			30	20.27
20/08/2025	21:39:26.812	29		20.245
			29	20.245
			29	20.245
20/08/2025	21:38:43.813	50		20.23
			50	20.23
			50	20.23
20/08/2025	21:37:43.641	507		20.23
			507	20.23
			507	20.23
20/08/2025	21:35:10.065	110		20.21
			110	20.21
			110	20.21
20/08/2025	21:34:12.875	46		20.185
			46	20.185
			46	20.185
20/08/2025	21:33:45.428	200		20.21
			200	20.21
			200	20.21
20/08/2025	21:31:08.173	30		20.20
			30	20.20
			30	20.20
20/08/2025	21:30:16.506	400		20.195
			400	20.195
			400	20.195
20/08/2025	21:29:22.902	10		20.205
			10	20.205
			10	20.205
20/08/2025	21:27:56.545	54		20.185
			54	20.185
			54	20.185
20/08/2025	21:27:15.322	6		20.17
			6	20.17
			6	20.17
20/08/2025	21:26:12.972	200		20.195
			200	20.195
			200	20.195
20/08/2025	21:24:49.638	5		20.22
			5	20.22
			5	20.22
20/08/2025	21:24:36.716	10		20.21
			10	20.21
			10	20.21
20/08/2025	21:22:52.612	25		20.18
			25	20.18
			25	20.18
20/08/2025	21:21:01.135	25		20.145
			25	20.145
			25	20.145
20/08/2025	21:19:42.513	40		20.185
			40	20.185
			40	20.185
20/08/2025	21:19:04.389	100		20.15
			100	20.15
			100	20.15
20/08/2025	21:19:04.346	630		20.155
			630	20.155
			630	20.155
20/08/2025	21:18:18.368	150		20.17
			150	20.17
			150	20.17
20/08/2025	21:11:12.462	5		20.17
			5	20.17
			5	20.17
20/08/2025	21:09:35.986	2 000		20.145
			2 000	20.145
			2 000	20.145
20/08/2025	21:09:27.778	2 000		20.145
			2 000	20.145
			2 000	20.145
20/08/2025	21:09:16.745	4 000		20.155
			4 000	20.155
			4 000	20.155
20/08/2025	21:09:09.506	4 000		20.155
			4 000	20.155
			4 000	20.155
20/08/2025	21:09:06.753	35		20.15
			35	20.15
			35	20.15
20/08/2025	21:08:41.809	4 000		20.135
			4 000	20.135
			4 000	20.135
20/08/2025	21:08:28.416	4 000		20.155
			4 000	20.155
			4 000	20.155
20/08/2025	21:06:08.488	240		20.13
			240	20.13
			165	20.13
			75	20.13
20/08/2025	21:04:01.992	3		20.145
			3	20.145
			3	20.145
20/08/2025	21:00:49.966	5		20.14
			5	20.14
			5	20.14
20/08/2025	21:00:17.440	100		20.12
			100	20.12
			100	20.12
20/08/2025	21:00:03.705	1 689		20.09
			1 689	20.09
			1 689	20.09
20/08/2025	20:57:10.052	488		20.095
			488	20.095
			488	20.095
20/08/2025	20:54:52.500	75		20.095
			75	20.095
			75	20.095
20/08/2025	20:54:47.336	10		20.12
			10	20.12
			10	20.12
20/08/2025	20:54:33.978	3		20.12
			3	20.12
			3	20.12
20/08/2025	20:54:13.259	100		20.12
			100	20.12
			100	20.12
20/08/2025	20:52:17.525	70		20.13
			70	20.13
			70	20.13
20/08/2025	20:52:05.160	2		20.14
			2	20.14
			2	20.14
20/08/2025	20:50:29.599	100		20.095
			100	20.095
			100	20.095
20/08/2025	20:45:14.730	40		20.14
			40	20.14
			40	20.14
20/08/2025	20:43:09.338	100		20.13
			100	20.13
			100	20.13
20/08/2025	20:41:33.089	100		20.095
			100	20.095
			100	20.095
20/08/2025	20:39:50.121	111		20.085
			111	20.085
			111	20.085
20/08/2025	20:39:09.796	25		20.075
			25	20.075
			25	20.075
20/08/2025	20:38:44.286	250		20.075
			250	20.075
			250	20.075
20/08/2025	20:37:46.999	124		20.11
			124	20.11
			124	20.11
20/08/2025	20:36:55.779	30		20.11
			30	20.11
			30	20.11
20/08/2025	20:36:44.768	8		20.11
			8	20.11
			8	20.11
20/08/2025	20:35:41.927	15		20.085
			15	20.085
			15	20.085
20/08/2025	20:35:39.685	50		20.085
			50	20.085
			50	20.085
20/08/2025	20:34:53.471	3		20.07
			3	20.07
			3	20.07
20/08/2025	20:31:09.815	20		20.07
			20	20.07
			20	20.07
20/08/2025	20:30:57.467	50		20.055
			50	20.055
			50	20.055
20/08/2025	20:30:42.056	20		20.07
			20	20.07
			20	20.07
20/08/2025	20:30:26.150	24		20.07
			24	20.07
			24	20.07
20/08/2025	20:30:04.358	30		20.055
			30	20.055
			30	20.055
20/08/2025	20:29:27.927	15		20.065
			15	20.065
			15	20.065
20/08/2025	20:28:45.916	250		20.07
			250	20.07
			250	20.07
20/08/2025	20:28:37.242	50		20.07
			50	20.07
			50	20.07
20/08/2025	20:27:04.457	250		20.095
			250	20.095
			250	20.095
20/08/2025	20:25:54.220	50		20.10
			50	20.10
			50	20.10
20/08/2025	20:22:59.108	25		20.055
			25	20.055
			5	20.055
			20	20.055
20/08/2025	20:22:40.169	100		20.075
			100	20.075
			100	20.075
20/08/2025	20:22:17.334	2		20.09
			2	20.09
			2	20.09
20/08/2025	20:18:57.446	58		20.095
			58	20.095
			58	20.095
20/08/2025	20:18:37.267	490		20.11
			490	20.11
			490	20.11
20/08/2025	20:17:07.540	100		20.11
			100	20.11
			100	20.11
20/08/2025	20:13:20.880	25		20.095
			25	20.095
			25	20.095
20/08/2025	20:11:56.859	20		20.095
			20	20.095
			20	20.095
20/08/2025	20:11:36.367	621		20.11
			621	20.11
			621	20.11
20/08/2025	20:11:33.902	200		20.085
			200	20.085
			200	20.085
20/08/2025	20:10:38.503	60		20.095
			60	20.095
			60	20.095
20/08/2025	20:09:04.637	2 000		20.11
			2 000	20.11
			2 000	20.11
20/08/2025	20:07:11.833	200		20.08
			200	20.08
			200	20.08
20/08/2025	20:06:10.881	450		20.09
			450	20.09
			450	20.09
20/08/2025	20:03:45.487	19		20.065
			19	20.065
			19	20.065
20/08/2025	20:03:21.041	300		20.09
			300	20.09
			300	20.09
20/08/2025	20:03:03.666	1 350		20.10
			1 000	20.10
			1 350	20.10
			350	20.10
20/08/2025	20:02:39.967	1 000		20.105
			1 000	20.105
			1 000	20.105
20/08/2025	19:58:40.323	300		20.17
			300	20.17
			300	20.17
20/08/2025	19:54:39.886	123		20.155
			123	20.155
			123	20.155
20/08/2025	19:54:14.457	105		20.165
			105	20.165
			105	20.165
20/08/2025	19:51:12.780	299		20.18
			25	20.18
			274	20.18
			299	20.18
20/08/2025	19:51:03.463	200		20.205
			200	20.205
			200	20.205
20/08/2025	19:50:37.306	2 583		20.205
			2 583	20.205
			2 583	20.205
20/08/2025	19:49:52.214	5		20.22
			5	20.22
			5	20.22
20/08/2025	19:49:43.257	3		20.21
			3	20.21
			3	20.21
20/08/2025	19:49:21.826	642		20.23
			642	20.23
			642	20.23
20/08/2025	19:46:41.637	50		20.26
			50	20.26
			50	20.26
20/08/2025	19:46:07.336	50		20.265
			50	20.265
			50	20.265
20/08/2025	19:46:00.656	600		20.24
			600	20.24
			600	20.24
20/08/2025	19:44:50.958	100		20.235
			100	20.235
			100	20.235
20/08/2025	19:42:58.001	23		20.195
			23	20.195
			23	20.195
20/08/2025	19:40:54.734	300		20.21
			300	20.21
			300	20.21
20/08/2025	19:40:34.734	200		20.23
			200	20.23
			200	20.23
20/08/2025	19:40:07.758	20		20.23
			20	20.23
			20	20.23
20/08/2025	19:39:50.551	10		20.23
			10	20.23
			10	20.23
20/08/2025	19:39:31.243	200		20.23
			200	20.23
			200	20.23
20/08/2025	19:39:29.895	15		20.22
			15	20.22
			15	20.22
20/08/2025	19:38:33.963	60		20.195
			60	20.195
			60	20.195
20/08/2025	19:38:25.786	500		20.22
			500	20.22
			500	20.22
20/08/2025	19:37:14.005	500		20.225
			500	20.225
			500	20.225
20/08/2025	19:37:04.537	3		20.20
			3	20.20
			3	20.20
20/08/2025	19:36:58.460	110		20.195
			110	20.195
			110	20.195
20/08/2025	19:31:21.826	26		20.16
			26	20.16
			26	20.16
20/08/2025	19:31:06.164	50		20.185
			50	20.185
			50	20.185
20/08/2025	19:30:32.071	100		20.165
			100	20.165
			100	20.165
20/08/2025	19:30:12.627	100		20.15
			100	20.15
			100	20.15
20/08/2025	19:29:21.771	100		20.14
			100	20.14
			100	20.14
20/08/2025	19:29:02.294	30		20.15
			30	20.15
			30	20.15
20/08/2025	19:28:56.775	50		20.15
			50	20.15
			50	20.15
20/08/2025	19:28:46.154	250		20.15
			250	20.15
			250	20.15
20/08/2025	19:28:14.451	100		20.11
			100	20.11
			100	20.11
20/08/2025	19:27:13.598	300		20.11
			300	20.11
			300	20.11
20/08/2025	19:27:01.762	26		20.11
			26	20.11
			26	20.11
20/08/2025	19:26:25.915	300		20.105
			300	20.105
			300	20.105
20/08/2025	19:24:41.841	200		20.12
			200	20.12
			200	20.12
20/08/2025	19:23:40.889	886		20.14
			886	20.14
			886	20.14
20/08/2025	19:23:02.782	1 207		20.145
			1 207	20.145
			1 207	20.145
20/08/2025	19:22:11.622	50		20.13
			50	20.13
			50	20.13
20/08/2025	19:17:35.266	1		20.125
			1	20.125
			1	20.125
20/08/2025	19:17:19.406	300		20.14
			300	20.14
			300	20.14
20/08/2025	19:14:42.227	400		20.105
			400	20.105
			400	20.105
20/08/2025	19:14:41.346	25		20.13
			25	20.13
			25	20.13
20/08/2025	19:14:36.374	3		20.105
			3	20.105
			3	20.105
20/08/2025	19:14:01.059	500		20.13
			500	20.13
			500	20.13
20/08/2025	19:13:56.439	60		20.145
			60	20.145
			60	20.145
20/08/2025	19:13:11.862	100		20.115
			100	20.115
			100	20.115
20/08/2025	19:10:05.114	200		20.195
			200	20.195
			200	20.195
20/08/2025	19:09:56.807	70		20.195
			70	20.195
			70	20.195
20/08/2025	19:08:47.775	103		20.205
			103	20.205
			103	20.205
20/08/2025	19:07:39.454	49		20.17
			49	20.17
			49	20.17
20/08/2025	19:07:27.035	245		20.16
			245	20.16
			245	20.16
20/08/2025	19:06:11.167	150		20.14
			150	20.14
			150	20.14
20/08/2025	19:04:51.795	50		20.12
			50	20.12
			50	20.12
20/08/2025	19:03:57.076	100		20.13
			100	20.13
			100	20.13
20/08/2025	19:01:54.434	50		20.14
			50	20.14
			50	20.14
20/08/2025	19:01:53.281	100		20.14
			100	20.14
			100	20.14
20/08/2025	19:00:04.238	200		20.105
			200	20.105
			200	20.105
20/08/2025	18:59:17.143	335		20.10
			335	20.10
			335	20.10
20/08/2025	18:55:55.376	30		20.12
			30	20.12
			30	20.12
20/08/2025	18:55:55.303	980		20.12
			980	20.12
			980	20.12
20/08/2025	18:55:47.229	150		20.15
			50	20.15
			150	20.15
			100	20.15
20/08/2025	18:52:48.528	200		20.175
			200	20.175
			200	20.175
20/08/2025	18:52:10.306	50		20.20
			50	20.20
			50	20.20
20/08/2025	18:51:41.798	600		20.18
			600	20.18
			600	20.18
20/08/2025	18:51:29.180	295		20.16
			295	20.16
			295	20.16
20/08/2025	18:50:51.511	20		20.18
			20	20.18
			20	20.18
20/08/2025	18:49:57.114	25		20.14
			25	20.14
			25	20.14
20/08/2025	18:48:48.718	470		20.165
			470	20.165
			470	20.165
20/08/2025	18:48:09.153	100		20.21
			100	20.21
			100	20.21
20/08/2025	18:47:44.727	60		20.215
			60	20.215
			60	20.215
20/08/2025	18:47:15.757	55		20.215
			55	20.215
			55	20.215
20/08/2025	18:46:17.588	22		20.22
			22	20.22
			22	20.22
20/08/2025	18:45:59.892	125		20.235
			125	20.235
			125	20.235
20/08/2025	18:45:34.706	1		20.235
			1	20.235
			1	20.235
20/08/2025	18:44:34.119	100		20.225
			100	20.225
			100	20.225
20/08/2025	18:42:12.266	100		20.22
			100	20.22
			100	20.22
20/08/2025	18:42:04.458	247		20.24
			247	20.24
			247	20.24
20/08/2025	18:41:51.286	247		20.24
			247	20.24
			247	20.24
20/08/2025	18:41:18.076	1 482		20.24
			1 482	20.24
			1 482	20.24
20/08/2025	18:41:08.608	8		20.23
			8	20.23
			8	20.23
20/08/2025	18:40:02.577	100		20.275
			100	20.275
			100	20.275
20/08/2025	18:39:50.028	40		20.245
			40	20.245
			40	20.245
20/08/2025	18:39:38.047	200		20.245
			200	20.245
			200	20.245
20/08/2025	18:39:30.919	49		20.26
			49	20.26
			49	20.26
20/08/2025	18:37:45.701	40		20.23
			40	20.23
			40	20.23
20/08/2025	18:36:51.454	70		20.25
			70	20.25
			70	20.25
20/08/2025	18:36:28.990	49		20.265
			49	20.265
			49	20.265
20/08/2025	18:33:46.073	1 000		20.30
			1 000	20.30
			1 000	20.30
20/08/2025	18:32:59.599	99		20.28
			99	20.28
			69	20.28
			30	20.28
20/08/2025	18:32:54.846	50		20.305
			50	20.305
			50	20.305
20/08/2025	18:31:21.472	50		20.315
			50	20.315
			50	20.315
20/08/2025	18:30:39.895	25		20.34
			25	20.34
			25	20.34
20/08/2025	18:30:28.651	6		20.34
			6	20.34
			6	20.34
20/08/2025	18:26:40.687	10		20.405
			10	20.405
			10	20.405
20/08/2025	18:26:03.829	65		20.43
			65	20.43
			65	20.43
20/08/2025	18:25:29.762	80		20.41
			80	20.41
			80	20.41
20/08/2025	18:24:01.052	140		20.38
			140	20.38
			140	20.38
20/08/2025	18:23:49.922	50		20.405
			50	20.405
			50	20.405
20/08/2025	18:23:01.749	33		20.38
			33	20.38
			33	20.38
20/08/2025	18:22:58.885	100		20.405
			100	20.405
			100	20.405
20/08/2025	18:22:46.629	6		20.405
			6	20.405
			6	20.405
20/08/2025	18:22:20.450	425		20.395
			425	20.395
			425	20.395
20/08/2025	18:21:07.441	490		20.42
			490	20.42
			490	20.42
20/08/2025	18:21:00.485	980		20.42
			980	20.42
			980	20.42
20/08/2025	18:20:35.246	100		20.40
			100	20.40
			100	20.40
20/08/2025	18:19:53.553	59		20.40
			59	20.40
			59	20.40
20/08/2025	18:17:24.111	50		20.35
			50	20.35
			50	20.35
20/08/2025	18:17:10.031	150		20.36
			150	20.36
			150	20.36
20/08/2025	18:17:06.831	120		20.36
			120	20.36
			120	20.36
20/08/2025	18:16:29.460	150		20.345
			150	20.345
			150	20.345
20/08/2025	18:12:39.471	641		20.285
			641	20.285
			641	20.285
20/08/2025	18:12:21.847	600		20.305
			600	20.305
			600	20.305
20/08/2025	18:11:35.350	80		20.26
			80	20.26
			80	20.26
20/08/2025	18:10:31.996	10		20.235
			10	20.235
			10	20.235
20/08/2025	18:10:25.848	50		20.235
			50	20.235
			50	20.235
20/08/2025	18:10:15.195	50		20.235
			50	20.235
			50	20.235
20/08/2025	18:09:10.151	10		20.235
			10	20.235
			10	20.235
20/08/2025	18:08:33.934	25		20.185
			25	20.185
			25	20.185
20/08/2025	18:08:09.345	140		20.20
			140	20.20
			140	20.20
20/08/2025	18:07:11.302	150		20.235
			150	20.235
			150	20.235
20/08/2025	18:07:10.170	55		20.205
			55	20.205
			55	20.205
20/08/2025	18:04:57.833	100		20.265
			100	20.265
			100	20.265
20/08/2025	18:03:33.618	110		20.28
			110	20.28
			110	20.28
20/08/2025	18:02:48.460	400		20.24
			400	20.24
			400	20.24
20/08/2025	18:01:40.631	150		20.25
			150	20.25
			150	20.25
20/08/2025	18:00:22.380	1 350		20.21
			1 350	20.21
			1 350	20.21
20/08/2025	17:57:54.523	11		20.155
			11	20.155
			10	20.155
			1	20.155
20/08/2025	17:57:22.463	50		20.165
			50	20.165
			50	20.165
20/08/2025	17:57:00.044	49		20.165
			49	20.165
			49	20.165
20/08/2025	17:56:38.893	100		20.205
			100	20.205
			100	20.205
20/08/2025	17:56:05.831	1		20.205
			1	20.205
			1	20.205
20/08/2025	17:56:05.328	640		20.205
			640	20.205
			640	20.205
20/08/2025	17:55:26.692	60		20.215
			60	20.215
			60	20.215
20/08/2025	17:54:41.150	15		20.225
			15	20.225
			15	20.225
20/08/2025	17:53:30.230	50		20.205
			50	20.205
			50	20.205
20/08/2025	17:53:14.909	60		20.205
			60	20.205
			60	20.205
20/08/2025	17:51:58.675	99		20.25
			99	20.25
			99	20.25
20/08/2025	17:51:48.139	200		20.26
			200	20.26
			200	20.26
20/08/2025	17:51:02.095	38		20.255
			38	20.255
			38	20.255
20/08/2025	17:50:45.214	10		20.275
			10	20.275
			10	20.275
20/08/2025	17:50:41.897	15		20.275
			15	20.275
			15	20.275
20/08/2025	17:50:26.097	10		20.275
			10	20.275
			10	20.275
20/08/2025	17:49:55.086	57		20.255
			57	20.255
			57	20.255
20/08/2025	17:49:10.046	6		20.265
			6	20.265
			6	20.265
20/08/2025	17:48:57.932	250		20.265
			250	20.265
			250	20.265
20/08/2025	17:48:30.557	500		20.275
			500	20.275
			500	20.275
20/08/2025	17:48:18.403	3		20.275
			3	20.275
			3	20.275
20/08/2025	17:48:16.337	23		20.29
			23	20.29
			23	20.29
20/08/2025	17:47:50.497	150		20.31
			150	20.31
			150	20.31
20/08/2025	17:47:24.297	25		20.335
			25	20.335
			25	20.335
20/08/2025	17:47:06.606	150		20.325
			150	20.325
			150	20.325
20/08/2025	17:45:24.580	100		20.315
			100	20.315
			100	20.315
20/08/2025	17:43:42.674	100		20.325
			100	20.325
			100	20.325
20/08/2025	17:42:58.146	75		20.365
			75	20.365
			75	20.365
20/08/2025	17:42:44.093	150		20.35
			150	20.35
			150	20.35
20/08/2025	17:40:51.148	1		20.30
			1	20.30
			1	20.30
20/08/2025	17:39:44.942	1		20.315
			1	20.315
			1	20.315
20/08/2025	17:39:07.081	12		20.33
			12	20.33
			12	20.33
20/08/2025	17:38:42.184	99		20.33
			99	20.33
			99	20.33
20/08/2025	17:38:17.780	25		20.365
			25	20.365
			25	20.365
20/08/2025	17:38:00.893	10		20.335
			10	20.335
			10	20.335
20/08/2025	17:37:04.429	2		20.30
			2	20.30
			2	20.30
20/08/2025	17:37:03.986	900		20.30
			900	20.30
			900	20.30
20/08/2025	17:36:18.187	200		20.33
			200	20.33
			200	20.33
20/08/2025	17:36:13.582	14		20.37
			14	20.37
			14	20.37
20/08/2025	17:34:10.139	15		20.385
			15	20.385
			15	20.385
20/08/2025	17:33:53.708	130		20.385
			130	20.385
			130	20.385
20/08/2025	17:33:09.127	43		20.35
			43	20.35
			43	20.35
20/08/2025	17:32:31.156	633		20.325
			633	20.325
			633	20.325
20/08/2025	17:32:30.521	150		20.35
			150	20.35
			150	20.35
20/08/2025	17:31:36.272	100		20.325
			100	20.325
			100	20.325
20/08/2025	17:30:52.325	23		20.285
			23	20.285
			23	20.285
20/08/2025	17:30:02.091	100		20.345
			100	20.345
			100	20.345
20/08/2025	17:28:58.249	600		20.375
			600	20.375
			600	20.375
20/08/2025	17:28:54.747	300		20.39
			300	20.39
			100	20.39
			200	20.39
20/08/2025	17:28:44.954	200		20.365
			200	20.365
			200	20.365
20/08/2025	17:28:36.028	200		20.375
			200	20.375
			200	20.375
20/08/2025	17:28:05.130	47		20.35
			47	20.35
			47	20.35
20/08/2025	17:27:59.849	200		20.335
			200	20.335
			200	20.335
20/08/2025	17:27:53.596	3		20.335
			3	20.335
			3	20.335
20/08/2025	17:27:49.793	9		20.365
			9	20.365
			9	20.365
20/08/2025	17:27:13.186	200		20.355
			200	20.355
			200	20.355
20/08/2025	17:27:12.398	200		20.355
			200	20.355
			200	20.355
20/08/2025	17:26:16.439	439		20.385
			439	20.385
			439	20.385
20/08/2025	17:26:04.260	4		20.40
			4	20.40
			4	20.40
20/08/2025	17:26:00.723	710		20.405
			710	20.405
			710	20.405
20/08/2025	17:25:53.719	644		20.405
			644	20.405
			644	20.405
20/08/2025	17:25:49.185	10		20.405
			10	20.405
			10	20.405
20/08/2025	17:25:34.254	100		20.435
			100	20.435
			100	20.435
20/08/2025	17:24:54.168	200		20.42
			200	20.42
			200	20.42
20/08/2025	17:24:50.910	22		20.41
			22	20.41
			22	20.41
20/08/2025	17:23:41.801	30		20.435
			30	20.435
			30	20.435
20/08/2025	17:23:40.966	3		20.435
			3	20.435
			3	20.435
20/08/2025	17:23:31.234	400		20.395
			400	20.395
			400	20.395
20/08/2025	17:23:28.962	100		20.425
			100	20.425
			100	20.425
20/08/2025	17:23:13.718	108		20.445
			108	20.445
			108	20.445
20/08/2025	17:23:11.260	100		20.455
			100	20.455
			100	20.455
20/08/2025	17:22:29.621	50		20.435
			50	20.435
			50	20.435
20/08/2025	17:22:29.308	850		20.435
			850	20.435
			850	20.435
20/08/2025	17:22:11.966	100		20.425
			100	20.425
			100	20.425
20/08/2025	17:21:49.781	200		20.38
			200	20.38
			200	20.38
20/08/2025	17:21:33.951	200		20.385
			200	20.385
			200	20.385
20/08/2025	17:21:23.312	300		20.38
			300	20.38
			300	20.38
20/08/2025	17:21:11.763	10		20.35
			10	20.35
			10	20.35
20/08/2025	17:21:04.958	1		20.375
			1	20.375
			1	20.375
20/08/2025	17:20:59.755	643		20.375
			643	20.375
			643	20.375
20/08/2025	17:20:56.849	100		20.375
			100	20.375
			100	20.375
20/08/2025	17:20:14.998	4 000		20.32
			4 000	20.32
			4 000	20.32
20/08/2025	17:19:40.826	2 200		20.30
			2 200	20.30
			2 200	20.30
20/08/2025	17:19:13.316	295		20.335
			295	20.335
			295	20.335
20/08/2025	17:18:17.567	250		20.285
			250	20.285
			250	20.285
20/08/2025	17:18:10.418	245		20.285
			245	20.285
			245	20.285
20/08/2025	17:16:46.048	100		20.285
			100	20.285
			100	20.285
20/08/2025	17:16:09.312	1 000		20.27
			1 000	20.27
			700	20.27
			300	20.27
20/08/2025	17:16:01.228	1 000		20.265
			1 000	20.265
			1 000	20.265
20/08/2025	17:15:29.308	55		20.265
			55	20.265
			55	20.265
20/08/2025	17:15:06.866	495		20.225
			495	20.225
			495	20.225
20/08/2025	17:14:37.082	125		20.195
			125	20.195
			125	20.195
20/08/2025	17:14:25.832	500		20.195
			500	20.195
			500	20.195
20/08/2025	17:14:10.795	100		20.195
			100	20.195
			100	20.195
20/08/2025	17:14:03.401	200		20.155
			200	20.155
			200	20.155
20/08/2025	17:13:22.858	50		20.195
			50	20.195
			50	20.195
20/08/2025	17:12:52.545	1 250		20.215
			1 250	20.215
			1 250	20.215
20/08/2025	17:12:47.557	6		20.16
			6	20.16
			6	20.16
20/08/2025	17:11:48.401	120		20.155
			100	20.155
			20	20.155
			120	20.155
20/08/2025	17:11:09.410	100		20.17
			100	20.17
			100	20.17

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: 1 555.00
Ask: 1 566.00
Volume: 89 139
-0.48%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice