Intel Corp.

6931

5178

25.96

       

Date Time Volume Order Volume Price
18/09/2025 21:59:26.289 100   25.96
      100 25.96
      100 25.96
18/09/2025 21:59:09.555 200   25.945
      200 25.945
      200 25.945
18/09/2025 21:58:50.130 10   25.945
      10 25.945
      10 25.945
18/09/2025 21:58:47.457 34   25.945
      34 25.945
      34 25.945
18/09/2025 21:58:46.371 30   25.945
      30 25.945
      30 25.945
18/09/2025 21:58:15.415 50   25.945
      50 25.945
      50 25.945
18/09/2025 21:58:11.200 34   25.94
      34 25.94
      34 25.94
18/09/2025 21:58:10.233 50   25.94
      50 25.94
      50 25.94
18/09/2025 21:58:07.765 990   25.94
      582 25.94
      10 25.94
      990 25.94
      398 25.94
18/09/2025 21:57:58.230 34   25.975
      34 25.975
      34 25.975
18/09/2025 21:57:28.840 34   25.915
      34 25.915
      34 25.915
18/09/2025 21:56:42.100 84   25.95
      84 25.95
      84 25.95
18/09/2025 21:56:29.261 230   25.98
      230 25.98
      230 25.98
18/09/2025 21:55:30.022 50   25.98
      50 25.98
      50 25.98
18/09/2025 21:55:15.385 50   25.99
      50 25.99
      50 25.99
18/09/2025 21:55:13.380 60   26.00
      60 26.00
      60 26.00
18/09/2025 21:55:04.307 27   26.00
      27 26.00
      27 26.00
18/09/2025 21:55:03.956 55   26.00
      55 26.00
      55 26.00
18/09/2025 21:54:55.419 2 011   25.94
      2 011 25.94
      2 011 25.94
18/09/2025 21:54:51.395 1 111   25.95
      1 111 25.95
      1 111 25.95
18/09/2025 21:54:50.099 114   25.965
      114 25.965
      114 25.965
18/09/2025 21:54:34.015 200   25.955
      200 25.955
      200 25.955
18/09/2025 21:54:19.926 8   25.96
      8 25.96
      8 25.96
18/09/2025 21:53:53.740 10   25.98
      10 25.98
      10 25.98
18/09/2025 21:53:42.305 5   25.945
      5 25.945
      5 25.945
18/09/2025 21:53:41.423 38   25.97
      38 25.97
      38 25.97
18/09/2025 21:53:33.114 200   25.945
      200 25.945
      200 25.945
18/09/2025 21:53:19.389 40   25.98
      40 25.98
      40 25.98
18/09/2025 21:53:16.425 500   25.98
      500 25.98
      500 25.98
18/09/2025 21:53:12.726 40   25.995
      40 25.995
      40 25.995
18/09/2025 21:53:02.992 40   26.00
      40 26.00
      40 26.00
18/09/2025 21:52:43.767 10   26.035
      10 26.035
      10 26.035
18/09/2025 21:52:13.220 75   26.025
      75 26.025
      75 26.025
18/09/2025 21:52:08.617 40   26.035
      40 26.035
      40 26.035
18/09/2025 21:52:08.024 10   26.005
      10 26.005
      10 26.005
18/09/2025 21:51:28.208 100   26.025
      100 26.025
      100 26.025
18/09/2025 21:51:22.041 10   26.055
      10 26.055
      10 26.055
18/09/2025 21:51:18.261 80   26.025
      80 26.025
      80 26.025
18/09/2025 21:50:29.879 800   26.035
      800 26.035
      800 26.035
18/09/2025 21:49:51.709 1 000   26.04
      1 000 26.04
      1 000 26.04
18/09/2025 21:49:31.978 2   26.04
      2 26.04
      2 26.04
18/09/2025 21:49:11.469 133   26.04
      133 26.04
      133 26.04
18/09/2025 21:48:29.991 1 600   26.025
      1 600 26.025
      1 420 26.025
      180 26.025
18/09/2025 21:47:57.787 300   26.075
      300 26.075
      300 26.075
18/09/2025 21:47:54.496 18   26.075
      18 26.075
      18 26.075
18/09/2025 21:47:19.002 50   26.065
      50 26.065
      50 26.065
18/09/2025 21:47:18.514 9   26.065
      9 26.065
      9 26.065
18/09/2025 21:47:06.850 118   26.09
      118 26.09
      118 26.09
18/09/2025 21:47:06.795 10   26.10
      10 26.10
      10 26.10
18/09/2025 21:46:50.562 50   26.105
      50 26.105
      50 26.105
18/09/2025 21:46:11.035 28   26.06
      28 26.06
      28 26.06
18/09/2025 21:46:07.251 7   26.08
      7 26.08
      7 26.08
18/09/2025 21:45:51.318 117   26.065
      77 26.065
      117 26.065
      40 26.065
18/09/2025 21:45:38.275 5   26.055
      5 26.055
      5 26.055
18/09/2025 21:45:28.137 100   26.085
      100 26.085
      100 26.085
18/09/2025 21:45:03.720 50   26.085
      50 26.085
      50 26.085
18/09/2025 21:44:33.497 25   26.09
      25 26.09
      25 26.09
18/09/2025 21:44:28.010 50   26.06
      50 26.06
      50 26.06
18/09/2025 21:44:10.188 1   26.07
      1 26.07
      1 26.07
18/09/2025 21:43:27.005 35   26.055
      35 26.055
      35 26.055
18/09/2025 21:43:26.932 34   26.055
      34 26.055
      34 26.055
18/09/2025 21:43:23.665 50   26.025
      50 26.025
      50 26.025
18/09/2025 21:43:21.363 2 000   26.055
      2 000 26.055
      2 000 26.055
18/09/2025 21:43:05.592 200   26.045
      200 26.045
      200 26.045
18/09/2025 21:42:56.107 100   26.055
      100 26.055
      100 26.055
18/09/2025 21:42:34.811 20   26.045
      20 26.045
      20 26.045
18/09/2025 21:42:25.984 22   26.01
      22 26.01
      22 26.01
18/09/2025 21:42:09.060 15   26.08
      15 26.08
      15 26.08
18/09/2025 21:41:40.242 10   26.07
      10 26.07
      10 26.07
18/09/2025 21:41:13.252 100   26.10
      100 26.10
      100 26.10
18/09/2025 21:41:02.772 50   26.085
      50 26.085
      50 26.085
18/09/2025 21:40:58.876 4   26.115
      4 26.115
      4 26.115
18/09/2025 21:40:39.425 22   26.075
      20 26.075
      2 26.075
      22 26.075
18/09/2025 21:40:22.712 1 111   26.09
      1 111 26.09
      1 111 26.09
18/09/2025 21:39:47.017 200   26.05
      120 26.05
      80 26.05
      200 26.05
18/09/2025 21:39:20.827 25   26.09
      25 26.09
      25 26.09
18/09/2025 21:39:03.136 1 000   26.06
      1 000 26.06
      1 000 26.06
18/09/2025 21:38:57.918 500   26.035
      500 26.035
      470 26.035
      30 26.035
18/09/2025 21:38:48.880 300   26.02
      300 26.02
      300 26.02
18/09/2025 21:38:47.540 150   26.015
      150 26.015
      150 26.015
18/09/2025 21:38:47.052 250   26.03
      250 26.03
      250 26.03
18/09/2025 21:38:40.566 50   26.03
      50 26.03
      50 26.03
18/09/2025 21:38:37.828 4   26.03
      4 26.03
      4 26.03
18/09/2025 21:38:17.582 60   25.99
      60 25.99
      60 25.99
18/09/2025 21:37:21.792 10   26.02
      10 26.02
      10 26.02
18/09/2025 21:36:31.629 80   25.99
      80 25.99
      80 25.99
18/09/2025 21:36:30.278 10   26.02
      10 26.02
      10 26.02
18/09/2025 21:36:25.222 250   25.99
      250 25.99
      250 25.99
18/09/2025 21:36:22.471 250   25.945
      250 25.945
      250 25.945
18/09/2025 21:36:11.199 75   25.975
      75 25.975
      75 25.975
18/09/2025 21:35:56.656 2 000   25.995
      2 000 25.995
      2 000 25.995
18/09/2025 21:35:04.284 110   25.965
      110 25.965
      110 25.965
18/09/2025 21:35:01.675 178   25.965
      178 25.965
      178 25.965
18/09/2025 21:34:15.952 55   25.97
      55 25.97
      55 25.97
18/09/2025 21:34:08.188 154   25.985
      154 25.985
      154 25.985
18/09/2025 21:33:28.991 40   25.99
      40 25.99
      40 25.99
18/09/2025 21:33:14.195 17   25.98
      17 25.98
      17 25.98
18/09/2025 21:32:45.276 220   25.925
      220 25.925
      220 25.925
18/09/2025 21:32:44.764 150   25.95
      150 25.95
      150 25.95
18/09/2025 21:32:34.639 500   25.955
      500 25.955
      500 25.955
18/09/2025 21:30:55.419 1 000   25.95
      1 000 25.95
      1 000 25.95
18/09/2025 21:29:33.127 1 000   25.96
      1 000 25.96
      1 000 25.96
18/09/2025 21:28:45.273 55   25.945
      55 25.945
      55 25.945
18/09/2025 21:28:32.936 50   25.96
      50 25.96
      50 25.96
18/09/2025 21:28:27.417 10   25.96
      10 25.96
      10 25.96
18/09/2025 21:28:25.281 70   25.975
      70 25.975
      70 25.975
18/09/2025 21:28:21.154 7   25.975
      7 25.975
      7 25.975
18/09/2025 21:27:32.028 120   25.955
      120 25.955
      120 25.955
18/09/2025 21:27:30.268 985   25.955
      985 25.955
      985 25.955
18/09/2025 21:27:22.694 600   25.93
      600 25.93
      600 25.93
18/09/2025 21:27:05.268 163   25.95
      163 25.95
      163 25.95
18/09/2025 21:26:47.716 10   25.97
      10 25.97
      10 25.97
18/09/2025 21:26:22.903 30   25.905
      30 25.905
      30 25.905
18/09/2025 21:26:05.719 200   25.935
      200 25.935
      200 25.935
18/09/2025 21:26:01.764 40   25.95
      40 25.95
      40 25.95
18/09/2025 21:25:23.695 200   25.955
      200 25.955
      200 25.955
18/09/2025 21:24:55.859 34   25.91
      34 25.91
      34 25.91
18/09/2025 21:24:34.979 50   25.91
      50 25.91
      50 25.91
18/09/2025 21:24:25.180 1 089   25.935
      1 089 25.935
      1 089 25.935
18/09/2025 21:24:19.904 100   25.95
      100 25.95
      100 25.95
18/09/2025 21:24:05.111 192   25.95
      192 25.95
      192 25.95
18/09/2025 21:23:49.782 1 111   25.97
      1 111 25.97
      1 111 25.97
18/09/2025 21:23:09.609 17   26.01
      17 26.01
      17 26.01
18/09/2025 21:23:02.161 402   26.015
      402 26.015
      402 26.015
18/09/2025 21:22:44.732 93   26.02
      93 26.02
      93 26.02
18/09/2025 21:22:35.865 300   26.02
      300 26.02
      300 26.02
18/09/2025 21:22:12.753 133   26.04
      133 26.04
      133 26.04
18/09/2025 21:22:07.471 34   26.07
      34 26.07
      34 26.07
18/09/2025 21:22:05.312 40   26.07
      40 26.07
      40 26.07
18/09/2025 21:21:13.112 115   26.04
      115 26.04
      115 26.04
18/09/2025 21:20:47.024 141   26.02
      141 26.02
      141 26.02
18/09/2025 21:20:07.969 20   26.11
      20 26.11
      20 26.11
18/09/2025 21:19:49.502 30   26.085
      30 26.085
      30 26.085
18/09/2025 21:19:37.339 30   26.115
      30 26.115
      30 26.115
18/09/2025 21:19:37.138 19   26.115
      19 26.115
      19 26.115
18/09/2025 21:19:35.809 1 500   26.115
      1 200 26.115
      300 26.115
      1 500 26.115
18/09/2025 21:19:09.686 20   26.10
      20 26.10
      20 26.10
18/09/2025 21:18:39.032 65   26.105
      65 26.105
      65 26.105
18/09/2025 21:18:21.696 16   26.105
      16 26.105
      16 26.105
18/09/2025 21:17:58.993 90   26.095
      90 26.095
      90 26.095
18/09/2025 21:17:54.569 3   26.095
      3 26.095
      3 26.095
18/09/2025 21:17:27.134 135   26.07
      135 26.07
      135 26.07
18/09/2025 21:17:25.105 78   26.07
      78 26.07
      78 26.07
18/09/2025 21:17:15.299 600   26.085
      600 26.085
      600 26.085
18/09/2025 21:17:04.088 285   26.03
      285 26.03
      285 26.03
18/09/2025 21:16:38.824 20   26.05
      20 26.05
      20 26.05
18/09/2025 21:16:01.023 100   25.995
      100 25.995
      100 25.995
18/09/2025 21:15:32.326 70   25.985
      70 25.985
      70 25.985
18/09/2025 21:15:10.614 82   26.01
      82 26.01
      82 26.01
18/09/2025 21:14:44.188 20   25.995
      20 25.995
      20 25.995
18/09/2025 21:14:17.132 100   25.965
      100 25.965
      100 25.965
18/09/2025 21:13:58.578 242   25.93
      242 25.93
      242 25.93
18/09/2025 21:13:21.175 131   25.96
      131 25.96
      131 25.96
18/09/2025 21:13:07.460 17   25.93
      17 25.93
      17 25.93
18/09/2025 21:12:57.140 2 200   25.93
      2 200 25.93
      2 200 25.93
18/09/2025 21:12:57.060 100   25.93
      100 25.93
      100 25.93
18/09/2025 21:12:55.616 80   25.97
      80 25.97
      80 25.97
18/09/2025 21:11:41.743 50   26.015
      50 26.015
      50 26.015
18/09/2025 21:11:22.499 100   26.03
      100 26.03
      100 26.03
18/09/2025 21:11:13.365 100   26.05
      100 26.05
      100 26.05
18/09/2025 21:11:06.483 15   26.08
      15 26.08
      15 26.08
18/09/2025 21:11:05.568 150   26.095
      150 26.095
      150 26.095
18/09/2025 21:10:41.922 1 000   26.125
      1 000 26.125
      1 000 26.125
18/09/2025 21:10:07.435 4   26.12
      4 26.12
      4 26.12
18/09/2025 21:09:22.412 50   26.105
      50 26.105
      50 26.105
18/09/2025 21:08:50.790 50   26.10
      50 26.10
      50 26.10
18/09/2025 21:08:34.389 250   26.07
      250 26.07
      250 26.07
18/09/2025 21:08:19.628 50   26.055
      50 26.055
      50 26.055
18/09/2025 21:08:19.406 100   26.05
      100 26.05
      100 26.05
18/09/2025 21:08:02.299 75   26.05
      75 26.05
      75 26.05
18/09/2025 21:07:53.620 10   26.02
      10 26.02
      10 26.02
18/09/2025 21:07:05.067 76   26.015
      76 26.015
      76 26.015
18/09/2025 21:06:42.308 35   25.96
      35 25.96
      35 25.96
18/09/2025 21:06:29.252 40   26.005
      40 26.005
      40 26.005
18/09/2025 21:06:08.718 370   25.975
      370 25.975
      370 25.975
18/09/2025 21:06:03.607 40   25.975
      40 25.975
      40 25.975
18/09/2025 21:05:42.181 10   26.03
      10 26.03
      10 26.03
18/09/2025 21:05:23.944 500   26.00
      500 26.00
      500 26.00
18/09/2025 21:04:46.747 200   26.03
      200 26.03
      200 26.03
18/09/2025 21:04:46.184 50   26.03
      50 26.03
      50 26.03
18/09/2025 21:04:27.151 50   26.01
      50 26.01
      50 26.01
18/09/2025 21:04:07.540 100   26.04
      100 26.04
      100 26.04
18/09/2025 21:03:51.937 200   26.01
      200 26.01
      200 26.01
18/09/2025 21:03:17.344 10   26.035
      10 26.035
      10 26.035
18/09/2025 21:03:05.069 500   25.98
      500 25.98
      500 25.98
18/09/2025 21:03:02.243 300   25.98
      300 25.98
      300 25.98
18/09/2025 21:02:26.514 50   25.96
      50 25.96
      50 25.96
18/09/2025 21:02:06.407 2   25.985
      2 25.985
      2 25.985
18/09/2025 21:02:04.755 20   25.965
      20 25.965
      20 25.965
18/09/2025 21:02:02.414 9   25.935
      9 25.935
      9 25.935
18/09/2025 21:01:39.071 200   25.975
      200 25.975
      200 25.975
18/09/2025 21:01:04.940 100   26.025
      100 26.025
      100 26.025
18/09/2025 21:01:04.850 30   26.025
      30 26.025
      30 26.025
18/09/2025 21:00:54.680 20   26.025
      20 26.025
      20 26.025
18/09/2025 21:00:38.000 25   26.01
      25 26.01
      25 26.01
18/09/2025 21:00:10.127 5   26.03
      5 26.03
      5 26.03
18/09/2025 20:59:57.022 50   26.015
      50 26.015
      50 26.015
18/09/2025 20:59:43.111 192   26.035
      192 26.035
      192 26.035
18/09/2025 20:59:33.956 350   26.005
      350 26.005
      350 26.005
18/09/2025 20:59:17.775 45   26.02
      45 26.02
      45 26.02
18/09/2025 20:58:33.685 125   25.95
      125 25.95
      125 25.95
18/09/2025 20:58:31.995 38   25.98
      38 25.98
      38 25.98
18/09/2025 20:58:14.877 600   25.95
      600 25.95
      600 25.95
18/09/2025 20:58:10.564 59   25.98
      59 25.98
      59 25.98
18/09/2025 20:57:59.360 100   25.935
      100 25.935
      100 25.935
18/09/2025 20:57:47.704 92   25.945
      92 25.945
      92 25.945
18/09/2025 20:57:42.996 12   25.89
      12 25.89
      12 25.89
18/09/2025 20:57:28.318 50   25.89
      50 25.89
      50 25.89
18/09/2025 20:57:26.767 12   25.92
      12 25.92
      12 25.92
18/09/2025 20:57:18.114 142   25.92
      142 25.92
      142 25.92
18/09/2025 20:56:55.386 219   25.885
      219 25.885
      219 25.885
18/09/2025 20:56:54.898 2 200   25.885
      2 200 25.885
      2 200 25.885
18/09/2025 20:56:42.460 75   25.90
      75 25.90
      75 25.90
18/09/2025 20:56:25.918 339   25.90
      339 25.90
      339 25.90
18/09/2025 20:56:18.909 4   25.90
      4 25.90
      4 25.90
18/09/2025 20:56:09.284 200   25.865
      200 25.865
      200 25.865
18/09/2025 20:56:07.439 70   25.895
      70 25.895
      70 25.895
18/09/2025 20:56:04.275 500   25.895
      500 25.895
      500 25.895
18/09/2025 20:56:02.151 1   25.895
      1 25.895
      1 25.895
18/09/2025 20:55:50.554 64   25.905
      64 25.905
      64 25.905
18/09/2025 20:55:48.328 524   25.935
      524 25.935
      524 25.935
18/09/2025 20:55:33.828 140   25.92
      140 25.92
      140 25.92
18/09/2025 20:55:12.955 20   25.935
      20 25.935
      20 25.935
18/09/2025 20:55:11.271 705   25.905
      705 25.905
      705 25.905
18/09/2025 20:54:50.106 65   25.875
      65 25.875
      65 25.875
18/09/2025 20:54:47.650 117   25.905
      117 25.905
      117 25.905
18/09/2025 20:54:45.699 205   25.905
      205 25.905
      205 25.905
18/09/2025 20:54:39.737 1   25.92
      1 25.92
      1 25.92
18/09/2025 20:54:28.930 8   25.935
      8 25.935
      8 25.935
18/09/2025 20:54:25.026 10   25.96
      10 25.96
      10 25.96
18/09/2025 20:53:43.900 7   25.96
      7 25.96
      7 25.96
18/09/2025 20:53:35.431 200   25.94
      200 25.94
      200 25.94
18/09/2025 20:52:57.761 9   25.945
      9 25.945
      9 25.945
18/09/2025 20:52:52.914 5   25.965
      5 25.965
      5 25.965
18/09/2025 20:52:50.061 200   25.965
      200 25.965
      200 25.965
18/09/2025 20:52:31.437 1   26.03
      1 26.03
      1 26.03
18/09/2025 20:52:17.014 27   26.05
      27 26.05
      27 26.05
18/09/2025 20:52:00.539 1   26.05
      1 26.05
      1 26.05
18/09/2025 20:51:57.658 25   26.02
      25 26.02
      25 26.02
18/09/2025 20:51:03.000 18   26.005
      18 26.005
      18 26.005
18/09/2025 20:51:02.468 4   26.005
      4 26.005
      4 26.005
18/09/2025 20:50:53.302 5   26.005
      5 26.005
      5 26.005
18/09/2025 20:50:48.339 125   26.01
      125 26.01
      125 26.01
18/09/2025 20:50:28.938 55   26.00
      20 26.00
      55 26.00
      10 26.00
      25 26.00
18/09/2025 20:50:03.070 3   25.96
      3 25.96
      3 25.96
18/09/2025 20:49:44.888 391   25.91
      391 25.91
      391 25.91
18/09/2025 20:49:36.954 15   25.895
      15 25.895
      15 25.895
18/09/2025 20:49:35.701 500   25.895
      500 25.895
      500 25.895
18/09/2025 20:49:23.204 4   25.94
      4 25.94
      4 25.94
18/09/2025 20:49:17.623 150   25.885
      150 25.885
      150 25.885
18/09/2025 20:49:07.580 15   25.90
      15 25.90
      15 25.90
18/09/2025 20:49:07.477 20   25.90
      20 25.90
      20 25.90
18/09/2025 20:49:07.309 10   25.90
      10 25.90
      10 25.90
18/09/2025 20:49:05.965 700   25.90
      700 25.90
      700 25.90
18/09/2025 20:49:04.246 8   25.90
      8 25.90
      8 25.90
18/09/2025 20:49:04.071 700   25.90
      700 25.90
      700 25.90
18/09/2025 20:47:53.693 200   25.955
      200 25.955
      200 25.955
18/09/2025 20:47:47.675 166   25.935
      166 25.935
      166 25.935
18/09/2025 20:47:21.232 151   25.955
      151 25.955
      151 25.955
18/09/2025 20:47:08.151 2   26.025
      2 26.025
      2 26.025
18/09/2025 20:47:01.981 100   25.955
      100 25.955
      100 25.955
18/09/2025 20:46:54.806 298   25.94
      298 25.94
      298 25.94
18/09/2025 20:46:46.075 50   25.95
      50 25.95
      50 25.95
18/09/2025 20:46:42.781 40   25.98
      40 25.98
      40 25.98
18/09/2025 20:45:46.562 20   25.945
      20 25.945
      20 25.945
18/09/2025 20:45:39.523 20   25.97
      20 25.97
      20 25.97
18/09/2025 20:45:37.867 500   25.945
      500 25.945
      500 25.945
18/09/2025 20:45:33.081 55   25.925
      55 25.925
      55 25.925
18/09/2025 20:45:14.797 10   25.93
      10 25.93
      10 25.93
18/09/2025 20:45:06.052 50   25.915
      50 25.915
      50 25.915
18/09/2025 20:44:30.107 20   25.875
      20 25.875
      20 25.875
18/09/2025 20:44:19.894 28   25.88
      28 25.88
      28 25.88
18/09/2025 20:44:06.311 100   25.87
      100 25.87
      100 25.87
18/09/2025 20:43:59.365 70   25.84
      70 25.84
      70 25.84
18/09/2025 20:43:17.031 31   25.865
      31 25.865
      31 25.865
18/09/2025 20:42:59.854 40   25.855
      40 25.855
      40 25.855
18/09/2025 20:42:47.115 900   25.82
      900 25.82
      900 25.82
18/09/2025 20:42:42.209 110   25.805
      110 25.805
      110 25.805
18/09/2025 20:42:34.019 190   25.865
      190 25.865
      190 25.865
18/09/2025 20:42:33.595 150   25.84
      150 25.84
      150 25.84
18/09/2025 20:42:33.353 10   25.865
      10 25.865
      10 25.865
18/09/2025 20:42:30.346 19   25.865
      19 25.865
      19 25.865
18/09/2025 20:42:05.895 250   25.77
      250 25.77
      250 25.77
18/09/2025 20:41:54.509 10   25.79
      10 25.79
      10 25.79
18/09/2025 20:41:49.672 390   25.80
      380 25.80
      390 25.80
      10 25.80
18/09/2025 20:41:44.527 417   25.86
      417 25.86
      417 25.86
18/09/2025 20:41:34.249 100   25.91
      100 25.91
      100 25.91
18/09/2025 20:41:13.041 65   25.925
      65 25.925
      65 25.925
18/09/2025 20:41:04.823 15   25.91
      15 25.91
      15 25.91
18/09/2025 20:40:59.395 100   25.94
      100 25.94
      100 25.94
18/09/2025 20:40:50.112 25   25.94
      25 25.94
      25 25.94
18/09/2025 20:40:41.007 15   25.91
      15 25.91
      15 25.91
18/09/2025 20:40:38.608 100   25.94
      100 25.94
      100 25.94
18/09/2025 20:40:31.135 30   25.94
      30 25.94
      30 25.94
18/09/2025 20:40:03.142 50   25.925
      50 25.925
      50 25.925
18/09/2025 20:39:42.400 95   25.895
      95 25.895
      95 25.895
18/09/2025 20:39:34.078 10   25.935
      10 25.935
      10 25.935
18/09/2025 20:39:23.016 200   25.885
      176 25.885
      200 25.885
      24 25.885
18/09/2025 20:39:19.297 38   25.915
      38 25.915
      38 25.915
18/09/2025 20:39:15.289 15   25.935
      15 25.935
      15 25.935
18/09/2025 20:39:05.832 200   25.92
      200 25.92
      200 25.92
18/09/2025 20:38:48.987 10   25.935
      10 25.935
      10 25.935
18/09/2025 20:38:36.500 81   25.89
      81 25.89
      81 25.89
18/09/2025 20:38:34.684 1 000   25.92
      1 000 25.92
      1 000 25.92
18/09/2025 20:38:32.461 300   25.89
      300 25.89
      300 25.89
18/09/2025 20:38:14.840 525   25.90
      525 25.90
      525 25.90
18/09/2025 20:38:13.094 2   25.935
      2 25.935
      2 25.935
18/09/2025 20:36:52.319 15   25.905
      15 25.905
      15 25.905
18/09/2025 20:36:51.178 27   25.905
      27 25.905
      27 25.905
18/09/2025 20:36:39.253 40   25.91
      40 25.91
      40 25.91
18/09/2025 20:36:23.208 95   25.955
      95 25.955
      95 25.955
18/09/2025 20:36:14.545 200   25.925
      200 25.925
      200 25.925
18/09/2025 20:36:08.766 10   25.955
      10 25.955
      10 25.955
18/09/2025 20:35:15.191 1   25.94
      1 25.94
      1 25.94
18/09/2025 20:35:07.967 50   25.95
      50 25.95
      50 25.95
18/09/2025 20:34:51.179 1   25.96
      1 25.96
      1 25.96
18/09/2025 20:34:03.880 2   25.955
      2 25.955
      2 25.955
18/09/2025 20:34:00.071 23   25.96
      23 25.96
      23 25.96
18/09/2025 20:33:49.078 700   26.00
      80 26.00
      620 26.00
      700 26.00
18/09/2025 20:33:49.024 6   26.025
      1 26.025
      6 26.025
      5 26.025
18/09/2025 20:33:22.521 750   26.005
      750 26.005
      750 26.005
18/09/2025 20:33:12.853 60   25.985
      60 25.985
      60 25.985
18/09/2025 20:33:10.505 25   25.985
      25 25.985
      25 25.985
18/09/2025 20:32:20.177 55   26.03
      28 26.03
      27 26.03
      55 26.03
18/09/2025 20:31:42.704 3   26.00
      3 26.00
      3 26.00
18/09/2025 20:31:18.751 40   25.985
      40 25.985
      40 25.985
18/09/2025 20:30:57.137 500   25.97
      500 25.97
      500 25.97
18/09/2025 20:30:53.508 90   25.975
      90 25.975
      90 25.975
18/09/2025 20:30:04.540 41   25.96
      41 25.96
      41 25.96

       

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)