Intel Corp.

125

112

35.505

Date Time Volume Order Volume Price
30/10/2025 10:13:15.419 580   35.505
      580 35.505
      580 35.505
30/10/2025 10:13:14.787 82   35.525
      82 35.525
      82 35.525
30/10/2025 10:13:11.840 222   35.50
      222 35.50
      222 35.50
30/10/2025 10:10:52.971 90   35.565
      90 35.565
      90 35.565
30/10/2025 10:07:50.767 426   35.595
      426 35.595
      426 35.595
30/10/2025 10:07:24.568 15   35.62
      15 35.62
      15 35.62
30/10/2025 10:06:50.392 950   35.60
      800 35.60
      950 35.60
      150 35.60
30/10/2025 10:05:57.664 200   35.59
      200 35.59
      200 35.59
30/10/2025 10:05:43.447 860   35.59
      860 35.59
      860 35.59
30/10/2025 10:03:27.789 70   35.57
      70 35.57
      70 35.57
30/10/2025 10:03:06.910 50   35.585
      50 35.585
      50 35.585
30/10/2025 10:02:41.915 150   35.585
      150 35.585
      150 35.585
30/10/2025 10:02:33.153 325   35.55
      325 35.55
      325 35.55
30/10/2025 10:02:31.225 3   35.535
      3 35.535
      3 35.535
30/10/2025 10:01:07.476 2   35.565
      2 35.565
      2 35.565
30/10/2025 09:59:38.332 153   35.53
      153 35.53
      153 35.53
30/10/2025 09:57:34.858 500   35.585
      500 35.585
      500 35.585
30/10/2025 09:57:02.973 12   35.57
      12 35.57
      12 35.57
30/10/2025 09:56:38.022 2   35.57
      2 35.57
      2 35.57
30/10/2025 09:56:17.387 7   35.585
      7 35.585
      7 35.585
30/10/2025 09:53:32.285 4   35.52
      4 35.52
      4 35.52
30/10/2025 09:51:26.357 56   35.56
      56 35.56
      56 35.56
30/10/2025 09:49:22.009 50   35.525
      50 35.525
      50 35.525
30/10/2025 09:48:06.564 2   35.56
      2 35.56
      2 35.56
30/10/2025 09:47:49.140 52   35.56
      52 35.56
      52 35.56
30/10/2025 09:40:58.332 20   35.535
      20 35.535
      20 35.535
30/10/2025 09:40:13.583 2 000   35.58
      2 000 35.58
      2 000 35.58
30/10/2025 09:38:01.041 50   35.58
      50 35.58
      50 35.58
30/10/2025 09:36:29.546 100   35.575
      100 35.575
      100 35.575
30/10/2025 09:36:21.865 100   35.54
      100 35.54
      100 35.54
30/10/2025 09:34:34.509 974   35.58
      974 35.58
      974 35.58
30/10/2025 09:30:18.643 10   35.57
      10 35.57
      10 35.57
30/10/2025 09:29:58.273 100   35.56
      100 35.56
      100 35.56
30/10/2025 09:26:32.220 6   35.58
      6 35.58
      6 35.58
30/10/2025 09:25:51.481 25   35.545
      25 35.545
      25 35.545
30/10/2025 09:25:04.973 25   35.58
      25 35.58
      25 35.58
30/10/2025 09:23:33.047 200   35.525
      200 35.525
      200 35.525
30/10/2025 09:20:04.782 15   35.545
      15 35.545
      15 35.545
30/10/2025 09:19:35.954 1   35.535
      1 35.535
      1 35.535
30/10/2025 09:18:40.307 159   35.585
      159 35.585
      159 35.585
30/10/2025 09:16:09.241 47   35.515
      47 35.515
      47 35.515
30/10/2025 09:15:11.865 28   35.515
      28 35.515
      28 35.515
30/10/2025 09:10:38.544 1   35.585
      1 35.585
      1 35.585
30/10/2025 09:10:27.775 20   35.585
      20 35.585
      20 35.585
30/10/2025 09:07:44.151 389   35.545
      389 35.545
      389 35.545
30/10/2025 09:06:26.956 900   35.495
      900 35.495
      900 35.495
30/10/2025 09:03:53.112 140   35.59
      140 35.59
      140 35.59
30/10/2025 09:02:49.103 1 000   35.59
      1 000 35.59
      1 000 35.59
30/10/2025 09:01:53.793 715   35.50
      15 35.50
      715 35.50
      700 35.50
30/10/2025 09:01:53.669 30   35.495
      30 35.495
      30 35.495
30/10/2025 09:01:37.570 2   35.435
      2 35.435
      2 35.435
30/10/2025 09:00:00.238 1   35.445
      1 35.445
      1 35.445
30/10/2025 08:55:02.448 100   35.495
      100 35.495
      100 35.495
30/10/2025 08:53:42.111 2   35.495
      2 35.495
      2 35.495
30/10/2025 08:51:42.464 3   35.495
      3 35.495
      3 35.495
30/10/2025 08:51:35.664 84   35.495
      84 35.495
      84 35.495
30/10/2025 08:50:28.633 113   35.43
      113 35.43
      113 35.43
30/10/2025 08:47:24.981 10   35.495
      10 35.495
      10 35.495
30/10/2025 08:47:03.857 325   35.495
      325 35.495
      325 35.495
30/10/2025 08:46:22.589 290   35.455
      290 35.455
      290 35.455
30/10/2025 08:45:31.850 10   35.455
      10 35.455
      10 35.455
30/10/2025 08:45:05.216 20   35.455
      20 35.455
      20 35.455
30/10/2025 08:43:33.905 60   35.39
      7 35.39
      60 35.39
      53 35.39
30/10/2025 08:42:04.973 1 000   35.43
      1 000 35.43
      1 000 35.43
30/10/2025 08:42:04.474 100   35.43
      100 35.43
      100 35.43
30/10/2025 08:40:52.425 14   35.43
      14 35.43
      14 35.43
30/10/2025 08:40:42.291 9   35.43
      9 35.43
      8 35.43
      1 35.43
30/10/2025 08:39:53.897 29   35.42
      29 35.42
      29 35.42
30/10/2025 08:38:35.742 3   35.285
      3 35.285
      3 35.285
30/10/2025 08:38:24.010 30   35.42
      30 35.42
      30 35.42
30/10/2025 08:38:17.730 1   35.42
      1 35.42
      1 35.42
30/10/2025 08:35:06.017 3   35.29
      3 35.29
      3 35.29
30/10/2025 08:29:19.694 82   35.43
      82 35.43
      82 35.43
30/10/2025 08:26:52.984 4   35.28
      4 35.28
      4 35.28
30/10/2025 08:22:30.844 15   35.31
      15 35.31
      15 35.31
30/10/2025 08:20:38.298 1   35.455
      1 35.455
      1 35.455
30/10/2025 08:18:56.455 29   35.465
      29 35.465
      29 35.465
30/10/2025 08:16:02.985 64   35.455
      64 35.455
      64 35.455
30/10/2025 08:15:11.565 78   35.455
      70 35.455
      8 35.455
      78 35.455
30/10/2025 08:14:12.787 5   35.445
      5 35.445
      5 35.445
30/10/2025 08:12:29.494 800   35.345
      800 35.345
      800 35.345
30/10/2025 08:12:29.013 137   35.345
      137 35.345
      137 35.345
30/10/2025 08:12:28.406 128   35.345
      128 35.345
      128 35.345
30/10/2025 08:12:20.114 12   35.345
      12 35.345
      12 35.345
30/10/2025 08:10:59.693 142   35.345
      142 35.345
      142 35.345
30/10/2025 08:10:49.112 1   35.345
      1 35.345
      1 35.345
30/10/2025 08:10:06.205 58   35.27
      58 35.27
      58 35.27
30/10/2025 08:09:01.748 34   35.27
      34 35.27
      34 35.27
30/10/2025 08:08:08.319 30   35.27
      30 35.27
      30 35.27
30/10/2025 08:05:56.848 15   35.345
      15 35.345
      15 35.345
30/10/2025 08:04:18.979 100   35.255
      100 35.255
      100 35.255
30/10/2025 08:03:25.199 35   35.28
      35 35.28
      35 35.28
30/10/2025 08:01:34.486 426   35.345
      426 35.345
      426 35.345
30/10/2025 08:01:34.116 3   35.345
      3 35.345
      3 35.345
30/10/2025 08:01:02.037 300   35.345
      300 35.345
      300 35.345
30/10/2025 08:00:58.648 60   35.29
      60 35.29
      60 35.29
30/10/2025 08:00:05.157 36   35.29
      36 35.29
      36 35.29
30/10/2025 08:00:02.943 85   35.345
      85 35.345
      85 35.345
30/10/2025 07:59:35.201 2   35.30
      2 35.30
      2 35.30
30/10/2025 07:59:27.427 491   35.30
      491 35.30
      491 35.30
30/10/2025 07:59:12.759 10   35.30
      10 35.30
      10 35.30
30/10/2025 07:51:25.540 100   35.32
      100 35.32
      100 35.32
30/10/2025 07:47:12.614 143   35.295
      143 35.295
      143 35.295
30/10/2025 07:47:12.110 621   35.295
      621 35.295
      621 35.295
30/10/2025 07:45:15.171 51   35.295
      51 35.295
      51 35.295
30/10/2025 07:44:20.863 81   35.295
      81 35.295
      81 35.295
30/10/2025 07:30:49.559 750   35.30
      750 35.30
      750 35.30
30/10/2025 07:30:45.266 73   35.30
      73 35.30
      73 35.30
30/10/2025 07:30:37.558 81   35.30
      81 35.30
      81 35.30
30/10/2025 07:30:26.477 5   35.40
      5 35.40
      5 35.40
30/10/2025 07:30:24.583 999   35.40
      85 35.40
      114 35.40
      70 35.40
      1 35.40
      730 35.40
      998 35.40
30/10/2025 07:30:24.521 4 100   35.39
      2 000 35.39
      70 35.39
      2 000 35.39
      30 35.39
      4 100 35.39
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)