Intel Corp.

120

118

18.612

Date Time Volume Order Volume Price
03/07/2025 13:03:27.165 50   18.612
      50 18.612
      50 18.612
03/07/2025 13:01:31.660 61   18.618
      61 18.618
      61 18.618
03/07/2025 12:58:04.209 17   18.64
      17 18.64
      17 18.64
03/07/2025 12:55:38.233 1   18.648
      1 18.648
      1 18.648
03/07/2025 12:51:29.599 800   18.63
      800 18.63
      800 18.63
03/07/2025 12:48:53.736 50   18.62
      50 18.62
      50 18.62
03/07/2025 12:42:31.369 10   18.628
      10 18.628
      10 18.628
03/07/2025 12:41:13.915 55   18.646
      55 18.646
      55 18.646
03/07/2025 12:38:21.489 56   18.628
      56 18.628
      56 18.628
03/07/2025 12:33:10.255 118   18.646
      118 18.646
      118 18.646
03/07/2025 12:30:36.880 2   18.622
      2 18.622
      2 18.622
03/07/2025 12:22:07.501 8   18.652
      8 18.652
      8 18.652
03/07/2025 12:09:48.179 500   18.656
      500 18.656
      500 18.656
03/07/2025 12:05:01.007 60   18.638
      60 18.638
      60 18.638
03/07/2025 12:01:45.839 250   18.622
      250 18.622
      250 18.622
03/07/2025 11:51:35.643 800   18.65
      800 18.65
      800 18.65
03/07/2025 11:51:27.138 2 774   18.63
      1 974 18.63
      2 774 18.63
      800 18.63
03/07/2025 11:51:19.207 800   18.63
      800 18.63
      800 18.63
03/07/2025 11:39:54.957 4   18.664
      4 18.664
      4 18.664
03/07/2025 11:39:50.823 960   18.69
      960 18.69
      960 18.69
03/07/2025 11:37:37.811 20   18.69
      20 18.69
      20 18.69
03/07/2025 11:33:39.907 42   18.726
      42 18.726
      42 18.726
03/07/2025 11:33:00.346 50   18.73
      50 18.73
      50 18.73
03/07/2025 11:32:32.729 700   18.70
      700 18.70
      700 18.70
03/07/2025 11:25:44.763 57   18.652
      57 18.652
      57 18.652
03/07/2025 11:21:28.466 10   18.65
      10 18.65
      10 18.65
03/07/2025 11:19:53.965 3   18.674
      3 18.674
      3 18.674
03/07/2025 11:17:34.539 25   18.652
      25 18.652
      25 18.652
03/07/2025 11:13:52.903 800   18.642
      800 18.642
      800 18.642
03/07/2025 11:13:36.366 800   18.652
      800 18.652
      800 18.652
03/07/2025 11:12:54.960 800   18.636
      800 18.636
      800 18.636
03/07/2025 11:12:15.124 100   18.64
      100 18.64
      100 18.64
03/07/2025 11:11:49.903 100   18.642
      100 18.642
      100 18.642
03/07/2025 11:10:43.406 11   18.634
      11 18.634
      11 18.634
03/07/2025 11:06:37.762 10   18.654
      10 18.654
      10 18.654
03/07/2025 11:06:10.854 40   18.634
      40 18.634
      40 18.634
03/07/2025 11:02:54.731 1   18.644
      1 18.644
      1 18.644
03/07/2025 10:56:32.678 60   18.65
      60 18.65
      60 18.65
03/07/2025 10:55:11.517 400   18.666
      400 18.666
      400 18.666
03/07/2025 10:43:43.089 1   18.64
      1 18.64
      1 18.64
03/07/2025 10:43:23.533 350   18.662
      350 18.662
      350 18.662
03/07/2025 10:39:32.012 400   18.654
      400 18.654
      400 18.654
03/07/2025 10:37:27.524 55   18.688
      55 18.688
      55 18.688
03/07/2025 10:35:42.686 105   18.682
      105 18.682
      105 18.682
03/07/2025 10:32:34.243 2 000   18.67
      2 000 18.67
      2 000 18.67
03/07/2025 10:32:12.218 1 400   18.69
      1 400 18.69
      1 400 18.69
03/07/2025 10:28:53.374 200   18.65
      200 18.65
      200 18.65
03/07/2025 10:26:21.267 120   18.638
      120 18.638
      120 18.638
03/07/2025 10:20:17.815 10   18.612
      10 18.612
      10 18.612
03/07/2025 10:16:37.704 51   18.624
      51 18.624
      51 18.624
03/07/2025 10:12:54.703 123   18.618
      123 18.618
      123 18.618
03/07/2025 10:09:46.831 200   18.618
      200 18.618
      200 18.618
03/07/2025 10:03:15.982 1 400   18.60
      1 400 18.60
      1 400 18.60
03/07/2025 10:01:04.604 40   18.588
      40 18.588
      40 18.588
03/07/2025 10:00:20.094 150   18.642
      150 18.642
      150 18.642
03/07/2025 10:00:00.690 30   18.64
      30 18.64
      30 18.64
03/07/2025 09:59:04.683 10   18.648
      10 18.648
      10 18.648
03/07/2025 09:51:38.552 17   18.644
      17 18.644
      17 18.644
03/07/2025 09:49:23.114 10   18.644
      10 18.644
      10 18.644
03/07/2025 09:45:31.738 100   18.664
      100 18.664
      100 18.664
03/07/2025 09:45:19.311 1 400   18.634
      1 400 18.634
      1 400 18.634
03/07/2025 09:45:03.940 321   18.664
      321 18.664
      321 18.664
03/07/2025 09:44:45.956 100   18.644
      100 18.644
      100 18.644
03/07/2025 09:44:38.184 800   18.646
      800 18.646
      800 18.646
03/07/2025 09:44:24.800 200   18.664
      200 18.664
      200 18.664
03/07/2025 09:44:24.735 1 400   18.664
      1 400 18.664
      1 400 18.664
03/07/2025 09:44:13.404 800   18.646
      800 18.646
      800 18.646
03/07/2025 09:43:41.018 1 400   18.644
      1 400 18.644
      1 400 18.644
03/07/2025 09:28:49.076 5   18.598
      5 18.598
      5 18.598
03/07/2025 09:27:22.590 268   18.626
      268 18.626
      268 18.626
03/07/2025 09:20:09.668 600   18.634
      600 18.634
      600 18.634
03/07/2025 09:19:55.849 1 400   18.596
      1 400 18.596
      1 400 18.596
03/07/2025 09:18:30.995 20   18.622
      20 18.622
      20 18.622
03/07/2025 09:18:28.748 806   18.574
      806 18.574
      806 18.574
03/07/2025 09:10:34.440 30   18.60
      30 18.60
      30 18.60
03/07/2025 09:10:22.630 39   18.602
      39 18.602
      39 18.602
03/07/2025 09:09:01.026 71   18.602
      71 18.602
      71 18.602
03/07/2025 09:06:29.138 5   18.628
      5 18.628
      5 18.628
03/07/2025 09:06:14.739 1 400   18.648
      1 400 18.648
      1 400 18.648
03/07/2025 09:05:38.167 2   18.658
      2 18.658
      2 18.658
03/07/2025 09:04:00.965 50   18.622
      50 18.622
      50 18.622
03/07/2025 09:03:04.405 10   18.602
      10 18.602
      10 18.602
03/07/2025 08:59:19.281 93   18.602
      93 18.602
      93 18.602
03/07/2025 08:58:42.585 1 000   18.624
      1 000 18.624
      1 000 18.624
03/07/2025 08:58:39.617 744   18.63
      744 18.63
      744 18.63
03/07/2025 08:58:35.235 800   18.632
      800 18.632
      800 18.632
03/07/2025 08:58:34.533 800   18.632
      800 18.632
      800 18.632
03/07/2025 08:58:17.379 1   18.626
      1 18.626
      1 18.626
03/07/2025 08:51:22.577 476   18.644
      476 18.644
      476 18.644
03/07/2025 08:51:18.387 775   18.646
      775 18.646
      775 18.646
03/07/2025 08:51:03.237 621   18.644
      621 18.644
      621 18.644
03/07/2025 08:50:49.350 34   18.632
      34 18.632
      34 18.632
03/07/2025 08:48:11.029 58   18.632
      58 18.632
      58 18.632
03/07/2025 08:48:10.226 209   18.632
      209 18.632
      209 18.632
03/07/2025 08:47:52.860 100   18.626
      100 18.626
      100 18.626
03/07/2025 08:47:52.059 145   18.626
      145 18.626
      145 18.626
03/07/2025 08:47:29.562 100   18.602
      100 18.602
      100 18.602
03/07/2025 08:36:04.048 27   18.662
      27 18.662
      27 18.662
03/07/2025 08:26:03.740 161   18.642
      161 18.642
      161 18.642
03/07/2025 08:22:09.409 130   18.602
      130 18.602
      130 18.602
03/07/2025 08:20:29.579 120   18.602
      120 18.602
      120 18.602
03/07/2025 08:17:21.561 250   18.602
      250 18.602
      250 18.602
03/07/2025 08:16:39.011 250   18.60
      250 18.60
      250 18.60
03/07/2025 08:15:22.892 260   18.544
      260 18.544
      260 18.544
03/07/2025 08:14:16.204 30   18.544
      30 18.544
      30 18.544
03/07/2025 08:13:05.739 3   18.544
      3 18.544
      3 18.544
03/07/2025 08:12:38.628 6   18.602
      6 18.602
      6 18.602
03/07/2025 08:11:08.786 10   18.542
      10 18.542
      10 18.542
03/07/2025 08:00:37.168 41   18.602
      41 18.602
      41 18.602
03/07/2025 08:00:35.951 20   18.542
      20 18.542
      20 18.542
03/07/2025 07:49:43.065 704   18.58
      704 18.58
      704 18.58
03/07/2025 07:47:54.772 488   18.614
      488 18.614
      488 18.614
03/07/2025 07:42:59.888 200   18.58
      200 18.58
      200 18.58
03/07/2025 07:37:43.324 21   18.622
      21 18.622
      21 18.622
03/07/2025 07:36:41.854 300   18.614
      300 18.614
      300 18.614
03/07/2025 07:34:22.422 200   18.60
      200 18.60
      200 18.60
03/07/2025 07:30:09.595 75   18.544
      75 18.544
      75 18.544
03/07/2025 07:30:09.496 30   18.612
      30 18.612
      30 18.612
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)