Tradegate Exchange

Intel Corp.

647

534

29.605

Date	Time	Volume	Order Volume	Price
18/11/2025	21:59:58.192	6		29.605
			6	29.605
			6	29.605
18/11/2025	21:56:43.298	200		29.745
			200	29.745
			200	29.745
18/11/2025	21:54:46.128	133		29.685
			133	29.685
			133	29.685
18/11/2025	21:53:53.244	27		29.695
			27	29.695
			27	29.695
18/11/2025	21:51:14.250	30		29.755
			30	29.755
			30	29.755
18/11/2025	21:51:02.539	15		29.78
			15	29.78
			15	29.78
18/11/2025	21:50:05.959	200		29.695
			200	29.695
			200	29.695
18/11/2025	21:48:49.686	20		29.67
			20	29.67
			20	29.67
18/11/2025	21:44:58.893	30		29.69
			30	29.69
			30	29.69
18/11/2025	21:44:21.371	48		29.72
			48	29.72
			48	29.72
18/11/2025	21:42:07.809	1 000		29.72
			1 000	29.72
			1 000	29.72
18/11/2025	21:39:42.865	50		29.74
			50	29.74
			50	29.74
18/11/2025	21:24:52.237	170		29.78
			170	29.78
			170	29.78
18/11/2025	21:18:06.169	25		29.83
			25	29.83
			25	29.83
18/11/2025	21:17:56.858	60		29.84
			60	29.84
			60	29.84
18/11/2025	21:03:49.943	44		29.89
			44	29.89
			44	29.89
18/11/2025	21:03:15.656	1 000		29.87
			1 000	29.87
			1 000	29.87
18/11/2025	20:59:41.539	1		29.87
			1	29.87
			1	29.87
18/11/2025	20:58:23.584	60		29.85
			60	29.85
			60	29.85
18/11/2025	20:44:11.330	12		29.88
			12	29.88
			12	29.88
18/11/2025	20:39:34.473	2 064		29.91
			2 064	29.91
			2 064	29.91
18/11/2025	20:39:28.257	34		29.94
			34	29.94
			34	29.94
18/11/2025	20:38:34.553	3		29.81
			3	29.81
			3	29.81
18/11/2025	20:35:53.627	20		29.82
			20	29.82
			20	29.82
18/11/2025	20:33:34.983	200		29.80
			200	29.80
			200	29.80
18/11/2025	20:33:20.281	100		29.80
			100	29.80
			100	29.80
18/11/2025	20:27:33.531	100		29.86
			100	29.86
			100	29.86
18/11/2025	20:26:30.386	4		29.88
			4	29.88
			4	29.88
18/11/2025	20:24:30.661	1		29.855
			1	29.855
			1	29.855
18/11/2025	20:21:20.120	96		29.895
			96	29.895
			96	29.895
18/11/2025	20:17:05.857	13		29.85
			13	29.85
			13	29.85
18/11/2025	20:12:31.923	60		29.925
			60	29.925
			60	29.925
18/11/2025	20:05:08.021	50		29.855
			50	29.855
			50	29.855
18/11/2025	20:03:28.783	125		29.87
			125	29.87
			125	29.87
18/11/2025	20:02:24.160	15		29.885
			15	29.885
			15	29.885
18/11/2025	19:53:08.627	100		29.94
			100	29.94
			100	29.94
18/11/2025	19:52:25.944	17		29.96
			17	29.96
			17	29.96
18/11/2025	19:44:10.353	200		29.835
			200	29.835
			200	29.835
18/11/2025	19:42:00.802	21		29.895
			21	29.895
			21	29.895
18/11/2025	19:36:15.324	83		29.905
			83	29.905
			83	29.905
18/11/2025	19:31:39.171	20		29.85
			20	29.85
			20	29.85
18/11/2025	19:31:13.071	250		29.905
			250	29.905
			250	29.905
18/11/2025	19:30:18.798	500		29.875
			500	29.875
			500	29.875
18/11/2025	19:29:01.400	250		29.855
			250	29.855
			250	29.855
18/11/2025	19:28:28.103	1 000		29.885
			1 000	29.885
			1 000	29.885
18/11/2025	19:27:12.543	5		29.865
			5	29.865
			5	29.865
18/11/2025	19:27:01.167	7		29.87
			7	29.87
			7	29.87
18/11/2025	19:26:41.835	30		29.84
			30	29.84
			30	29.84
18/11/2025	19:26:09.187	400		29.875
			400	29.875
			400	29.875
18/11/2025	19:24:31.931	30		29.90
			30	29.90
			30	29.90
18/11/2025	19:22:13.217	30		29.885
			30	29.885
			30	29.885
18/11/2025	19:19:36.858	8		29.875
			8	29.875
			8	29.875
18/11/2025	19:19:29.116	50		29.875
			50	29.875
			50	29.875
18/11/2025	19:07:46.316	34		29.93
			34	29.93
			34	29.93
18/11/2025	19:06:05.840	60		29.90
			60	29.90
			60	29.90
18/11/2025	19:05:46.580	1		29.87
			1	29.87
			1	29.87
18/11/2025	19:05:02.108	8		29.83
			8	29.83
			8	29.83
18/11/2025	19:03:57.443	3		29.83
			3	29.83
			3	29.83
18/11/2025	19:03:50.802	66		29.865
			66	29.865
			66	29.865
18/11/2025	19:03:49.236	170		29.865
			170	29.865
			170	29.865
18/11/2025	19:01:06.597	30		29.85
			30	29.85
			30	29.85
18/11/2025	18:59:05.070	20		29.85
			20	29.85
			20	29.85
18/11/2025	18:58:09.540	20		29.845
			20	29.845
			20	29.845
18/11/2025	18:57:44.488	1		29.865
			1	29.865
			1	29.865
18/11/2025	18:52:49.221	1		29.78
			1	29.78
			1	29.78
18/11/2025	18:50:51.789	50		29.73
			50	29.73
			50	29.73
18/11/2025	18:41:49.796	45		29.73
			45	29.73
			45	29.73
18/11/2025	18:41:44.250	100		29.73
			100	29.73
			100	29.73
18/11/2025	18:40:17.769	500		29.70
			500	29.70
			500	29.70
18/11/2025	18:35:35.291	25		29.53
			25	29.53
			25	29.53
18/11/2025	18:34:11.060	6		29.45
			6	29.45
			6	29.45
18/11/2025	18:33:26.823	90		29.43
			90	29.43
			90	29.43
18/11/2025	18:32:25.482	49		29.41
			49	29.41
			49	29.41
18/11/2025	18:30:16.849	3		29.445
			3	29.445
			3	29.445
18/11/2025	18:29:38.316	200		29.515
			200	29.515
			200	29.515
18/11/2025	18:26:33.482	300		29.595
			300	29.595
			300	29.595
18/11/2025	18:22:56.201	2 500		29.555
			2 500	29.555
			2 500	29.555
18/11/2025	18:20:31.930	120		29.62
			120	29.62
			120	29.62
18/11/2025	18:15:49.022	10		29.57
			10	29.57
			10	29.57
18/11/2025	18:13:22.651	20		29.635
			20	29.635
			20	29.635
18/11/2025	18:12:10.818	299		29.585
			299	29.585
			299	29.585
18/11/2025	18:06:32.739	100		29.62
			100	29.62
			100	29.62
18/11/2025	18:01:55.795	100		29.59
			100	29.59
			100	29.59
18/11/2025	17:55:58.141	54		29.655
			54	29.655
			54	29.655
18/11/2025	17:54:10.762	43		29.535
			43	29.535
			43	29.535
18/11/2025	17:52:15.460	236		29.52
			236	29.52
			236	29.52
18/11/2025	17:51:36.857	50		29.53
			50	29.53
			50	29.53
18/11/2025	17:50:33.066	20		29.545
			20	29.545
			20	29.545
18/11/2025	17:45:32.954	20		29.60
			20	29.60
			20	29.60
18/11/2025	17:44:39.425	30		29.59
			30	29.59
			30	29.59
18/11/2025	17:39:16.376	15		29.625
			15	29.625
			15	29.625
18/11/2025	17:39:01.548	2 050		29.65
			2 050	29.65
			2 050	29.65
18/11/2025	17:38:54.267	2 700		29.65
			2 700	29.65
			2 700	29.65
18/11/2025	17:32:27.000	55		29.61
			55	29.61
			55	29.61
18/11/2025	17:31:30.796	165		29.645
			165	29.645
			165	29.645
18/11/2025	17:30:55.789	1 200		29.615
			1 200	29.615
			1 200	29.615
18/11/2025	17:30:51.071	2 800		29.615
			2 800	29.615
			2 800	29.615
18/11/2025	17:30:22.700	10		29.61
			10	29.61
			10	29.61
18/11/2025	17:29:40.074	4		29.605
			4	29.605
			4	29.605
18/11/2025	17:26:12.496	25		29.60
			25	29.60
			25	29.60
18/11/2025	17:24:39.692	122		29.60
			122	29.60
			40	29.60
			82	29.60
18/11/2025	17:24:37.029	100		29.585
			100	29.585
			100	29.585
18/11/2025	17:23:45.971	69		29.515
			69	29.515
			69	29.515
18/11/2025	17:21:40.043	500		29.58
			500	29.58
			500	29.58
18/11/2025	17:19:04.130	150		29.515
			150	29.515
			150	29.515
18/11/2025	17:17:10.914	600		29.485
			600	29.485
			600	29.485
18/11/2025	17:15:40.720	35		29.465
			35	29.465
			35	29.465
18/11/2025	17:11:56.006	40		29.555
			40	29.555
			40	29.555
18/11/2025	17:10:51.869	5		29.48
			5	29.48
			5	29.48
18/11/2025	17:10:09.335	500		29.485
			500	29.485
			500	29.485
18/11/2025	17:10:02.622	100		29.49
			100	29.49
			100	29.49
18/11/2025	17:09:27.427	115		29.435
			115	29.435
			115	29.435
18/11/2025	17:07:43.164	5		29.45
			5	29.45
			5	29.45
18/11/2025	17:07:31.812	10		29.415
			10	29.415
			10	29.415
18/11/2025	17:06:53.597	30		29.315
			30	29.315
			30	29.315
18/11/2025	17:06:39.753	5 000		29.265
			5 000	29.265
			5 000	29.265
18/11/2025	17:06:17.179	3		29.30
			3	29.30
			3	29.30
18/11/2025	17:02:10.449	4		29.24
			4	29.24
			4	29.24
18/11/2025	16:59:25.525	1 100		29.40
			1 100	29.40
			1 100	29.40
18/11/2025	16:56:39.085	150		29.45
			150	29.45
			150	29.45
18/11/2025	16:54:22.093	1		29.33
			1	29.33
			1	29.33
18/11/2025	16:52:44.593	15		29.355
			15	29.355
			15	29.355
18/11/2025	16:52:17.175	50		29.32
			50	29.32
			50	29.32
18/11/2025	16:51:05.261	100		29.19
			100	29.19
			100	29.19
18/11/2025	16:49:20.008	50		29.265
			50	29.265
			50	29.265
18/11/2025	16:48:07.244	30		29.28
			30	29.28
			30	29.28
18/11/2025	16:47:27.546	200		29.28
			200	29.28
			200	29.28
18/11/2025	16:43:08.098	100		29.30
			100	29.30
			100	29.30
18/11/2025	16:39:59.270	400		29.25
			400	29.25
			400	29.25
18/11/2025	16:39:38.985	3		29.21
			3	29.21
			3	29.21
18/11/2025	16:39:26.005	18		29.21
			18	29.21
			18	29.21
18/11/2025	16:39:23.113	500		29.18
			500	29.18
			500	29.18
18/11/2025	16:38:54.908	4		29.26
			4	29.26
			4	29.26
18/11/2025	16:38:19.596	162		29.23
			162	29.23
			162	29.23
18/11/2025	16:36:20.378	5		29.24
			5	29.24
			5	29.24
18/11/2025	16:36:10.316	1		29.205
			1	29.205
			1	29.205
18/11/2025	16:35:45.154	3		29.25
			3	29.25
			3	29.25
18/11/2025	16:35:39.531	3		29.22
			3	29.22
			3	29.22
18/11/2025	16:35:24.739	1		29.225
			1	29.225
			1	29.225
18/11/2025	16:34:44.961	20		29.22
			20	29.22
			20	29.22
18/11/2025	16:33:55.224	212		29.28
			212	29.28
			212	29.28
18/11/2025	16:33:54.579	33		29.28
			33	29.28
			33	29.28
18/11/2025	16:32:33.763	40		29.375
			40	29.375
			40	29.375
18/11/2025	16:32:30.639	500		29.32
			500	29.32
			500	29.32
18/11/2025	16:30:45.788	19		29.335
			19	29.335
			19	29.335
18/11/2025	16:30:33.536	50		29.325
			50	29.325
			50	29.325
18/11/2025	16:29:02.347	35		29.325
			35	29.325
			35	29.325
18/11/2025	16:28:57.241	95		29.33
			95	29.33
			95	29.33
18/11/2025	16:28:03.221	10		29.38
			10	29.38
			10	29.38
18/11/2025	16:27:39.299	3 500		29.44
			3 500	29.44
			3 500	29.44
18/11/2025	16:25:54.086	9		29.29
			9	29.29
			9	29.29
18/11/2025	16:25:31.338	19		29.29
			19	29.29
			19	29.29
18/11/2025	16:24:13.027	20		29.36
			20	29.36
			20	29.36
18/11/2025	16:22:11.796	20		29.305
			20	29.305
			20	29.305
18/11/2025	16:20:29.584	40		29.21
			40	29.21
			40	29.21
18/11/2025	16:20:29.502	130		29.21
			130	29.21
			130	29.21
18/11/2025	16:18:26.703	10		29.095
			10	29.095
			10	29.095
18/11/2025	16:18:19.933	50		29.135
			50	29.135
			50	29.135
18/11/2025	16:17:36.741	9		29.04
			9	29.04
			9	29.04
18/11/2025	16:17:07.567	1 700		29.035
			1 700	29.035
			1 700	29.035
18/11/2025	16:15:59.326	139		29.075
			139	29.075
			139	29.075
18/11/2025	16:14:12.236	15		29.24
			15	29.24
			15	29.24
18/11/2025	16:13:33.328	120		29.135
			120	29.135
			120	29.135
18/11/2025	16:13:31.157	30		29.14
			30	29.14
			30	29.14
18/11/2025	16:12:50.011	560		29.085
			560	29.085
			560	29.085
18/11/2025	16:12:31.750	54		29.10
			54	29.10
			54	29.10
18/11/2025	16:12:10.109	404		29.105
			404	29.105
			404	29.105
18/11/2025	16:11:55.023	40		29.11
			40	29.11
			40	29.11
18/11/2025	16:10:15.333	27		29.185
			27	29.185
			27	29.185
18/11/2025	16:09:25.392	2		29.17
			2	29.17
			2	29.17
18/11/2025	16:08:15.994	220		29.165
			220	29.165
			220	29.165
18/11/2025	16:07:39.159	100		29.275
			100	29.275
			100	29.275
18/11/2025	16:07:14.715	624		29.185
			624	29.185
			624	29.185
18/11/2025	16:05:12.136	50		28.915
			50	28.915
			50	28.915
18/11/2025	16:05:12.102	15		28.915
			15	28.915
			15	28.915
18/11/2025	16:03:44.237	1 899		28.985
			237	28.985
			20	28.985
			40	28.985
			45	28.985
			60	28.985
			11	28.985
			1 899	28.985
			580	28.985
			48	28.985
			80	28.985
			87	28.985
			300	28.985
			320	28.985
			71	28.985
18/11/2025	16:03:43.247	3 753		28.985
			1 000	28.985
			282	28.985
			250	28.985
			50	28.985
			30	28.985
			1 000	28.985
			50	28.985
			150	28.985
			288	28.985
			20	28.985
			150	28.985
			33	28.985
			30	28.985
			953	28.985
			50	28.985
			250	28.985
			120	28.985
			2 800	28.985
18/11/2025	16:03:40.045	2 800		28.985
			5	28.985
			400	28.985
			20	28.985
			37	28.985
			2 174	28.985
			2 800	28.985
			10	28.985
			50	28.985
			42	28.985
			62	28.985
18/11/2025	16:03:20.718	4 226		28.99
			35	28.99
			50	28.99
			64	28.99
			100	28.99
			450	28.99
			100	28.99
			500	28.99
			8	28.99
			500	28.99
			200	28.99
			100	28.99
			20	28.99
			99	28.99
			46	28.99
			100	28.99
			70	28.99
			21	28.99
			37	28.99
			99	28.99
			10	28.99
			69	28.99
			50	28.99
			2 800	28.99
			50	28.99
			23	28.99
			20	28.99
			1 486	28.99
			36	28.99
			10	28.99
			220	28.99
			100	28.99
			500	28.99
			70	28.99
			50	28.99
			344	28.99
			15	28.99
18/11/2025	16:03:20.518	105		29.00
			55	29.00
			50	29.00
			5	29.00
			1	29.00
			98	29.00
			1	29.00
18/11/2025	16:03:03.334	3		29.04
			3	29.04
			3	29.04
18/11/2025	16:02:57.913	1		29.07
			1	29.07
			1	29.07
18/11/2025	16:01:27.849	12		29.105
			12	29.105
			12	29.105
18/11/2025	15:59:39.801	46		29.165
			46	29.165
			46	29.165
18/11/2025	15:59:36.490	3		29.20
			3	29.20
			3	29.20
18/11/2025	15:58:14.605	300		29.195
			300	29.195
			300	29.195
18/11/2025	15:56:38.359	843		29.09
			650	29.09
			13	29.09
			843	29.09
			180	29.09
18/11/2025	15:56:38.279	198		29.09
			40	29.09
			198	29.09
			158	29.09
18/11/2025	15:55:34.222	120		29.14
			120	29.14
			120	29.14
18/11/2025	15:55:12.691	4		29.15
			4	29.15
			4	29.15
18/11/2025	15:55:12.655	178		29.15
			178	29.15
			178	29.15
18/11/2025	15:51:45.317	150		29.265
			150	29.265
			150	29.265
18/11/2025	15:50:54.378	1		29.28
			1	29.28
			1	29.28
18/11/2025	15:49:50.146	425		29.31
			425	29.31
			425	29.31
18/11/2025	15:49:05.072	35		29.41
			35	29.41
			35	29.41
18/11/2025	15:48:55.119	6		29.36
			6	29.36
			6	29.36
18/11/2025	15:47:22.910	10		29.285
			10	29.285
			10	29.285
18/11/2025	15:45:11.363	20		29.195
			20	29.195
			20	29.195
18/11/2025	15:43:04.751	1 015		29.20
			1 015	29.20
			1 015	29.20
18/11/2025	15:42:43.317	2		29.26
			2	29.26
			2	29.26
18/11/2025	15:41:23.081	17		29.365
			17	29.365
			17	29.365
18/11/2025	15:40:39.321	5		29.20
			5	29.20
			5	29.20
18/11/2025	15:40:38.542	1 025		29.20
			250	29.20
			50	29.20
			1 025	29.20
			315	29.20
			100	29.20
			100	29.20
			30	29.20
			50	29.20
			130	29.20
18/11/2025	15:40:38.459	186		29.20
			36	29.20
			150	29.20
			147	29.20
			39	29.20
18/11/2025	15:40:08.084	70		29.25
			70	29.25
			70	29.25
18/11/2025	15:40:08.019	2 000		29.30
			2 000	29.30
			2 000	29.30
18/11/2025	15:36:29.109	1		29.50
			1	29.50
			1	29.50
18/11/2025	15:36:15.619	100		29.46
			100	29.46
			100	29.46
18/11/2025	15:36:09.726	200		29.45
			200	29.45
			200	29.45
18/11/2025	15:35:41.194	120		29.45
			120	29.45
			120	29.45
18/11/2025	15:31:18.517	75		29.345
			75	29.345
			75	29.345
18/11/2025	15:30:11.771	100		29.555
			100	29.555
			100	29.555
18/11/2025	15:30:09.403	55		29.52
			55	29.52
			55	29.52
18/11/2025	15:30:07.654	600		29.48
			600	29.48
			500	29.48
			100	29.48
18/11/2025	15:24:39.123	30		29.425
			30	29.425
			30	29.425
18/11/2025	15:18:45.683	100		29.48
			100	29.48
			100	29.48
18/11/2025	15:15:59.740	20		29.495
			20	29.495
			20	29.495
18/11/2025	15:15:38.327	5		29.45
			5	29.45
			5	29.45
18/11/2025	15:15:21.646	3		29.455
			3	29.455
			3	29.455
18/11/2025	15:14:58.230	1		29.50
			1	29.50
			1	29.50
18/11/2025	15:14:13.850	2		29.50
			2	29.50
			2	29.50
18/11/2025	15:05:50.521	50		29.42
			50	29.42
			50	29.42
18/11/2025	14:59:26.281	100		29.39
			100	29.39
			100	29.39
18/11/2025	14:53:20.724	195		29.385
			195	29.385
			195	29.385
18/11/2025	14:51:30.991	200		29.365
			200	29.365
			200	29.365
18/11/2025	14:51:17.538	153		29.365
			153	29.365
			153	29.365
18/11/2025	14:50:01.038	5		29.445
			1	29.445
			5	29.445
			4	29.445
18/11/2025	14:48:13.058	4		29.415
			4	29.415
			4	29.415
18/11/2025	14:46:14.523	90		29.41
			90	29.41
			90	29.41
18/11/2025	14:42:06.249	1		29.535
			1	29.535
			1	29.535
18/11/2025	14:41:02.288	8		29.48
			8	29.48
			8	29.48
18/11/2025	14:39:50.030	110		29.445
			110	29.445
			110	29.445
18/11/2025	14:37:55.957	50		29.39
			50	29.39
			50	29.39
18/11/2025	14:36:11.312	150		29.43
			150	29.43
			150	29.43
18/11/2025	14:33:57.154	100		29.475
			100	29.475
			100	29.475
18/11/2025	14:30:57.553	102		29.455
			102	29.455
			102	29.455
18/11/2025	14:29:58.234	600		29.42
			600	29.42
			600	29.42
18/11/2025	14:29:18.435	178		29.39
			178	29.39
			178	29.39
18/11/2025	14:28:17.567	3		29.38
			3	29.38
			3	29.38
18/11/2025	14:27:54.391	101		29.42
			101	29.42
			101	29.42
18/11/2025	14:24:43.177	206		29.375
			206	29.375
			206	29.375
18/11/2025	14:19:51.602	100		29.40
			100	29.40
			100	29.40
18/11/2025	14:19:29.159	36		29.395
			36	29.395
			36	29.395
18/11/2025	14:17:14.610	4		29.45
			4	29.45
			4	29.45
18/11/2025	14:17:02.920	1 000		29.45
			1 000	29.45
			1 000	29.45
18/11/2025	14:16:21.615	50		29.475
			50	29.475
			50	29.475
18/11/2025	14:14:58.836	35		29.545
			35	29.545
			35	29.545
18/11/2025	14:14:28.039	25		29.495
			25	29.495
			25	29.495
18/11/2025	14:10:50.396	20		29.465
			20	29.465
			20	29.465
18/11/2025	14:10:29.168	50		29.49
			50	29.49
			50	29.49
18/11/2025	14:07:19.856	160		29.47
			160	29.47
			160	29.47
18/11/2025	13:59:40.844	300		29.425
			300	29.425
			300	29.425
18/11/2025	13:59:01.434	1 000		29.435
			1 000	29.435
			1 000	29.435
18/11/2025	13:55:02.689	250		29.44
			250	29.44
			250	29.44
18/11/2025	13:52:58.697	1 000		29.465
			1 000	29.465
			1 000	29.465
18/11/2025	13:49:46.289	1 000		29.47
			1 000	29.47
			1 000	29.47
18/11/2025	13:49:28.666	1 000		29.48
			1 000	29.48
			1 000	29.48
18/11/2025	13:48:03.635	50		29.48
			50	29.48
			50	29.48
18/11/2025	13:45:25.122	20		29.48
			20	29.48
			20	29.48
18/11/2025	13:45:18.464	60		29.48
			60	29.48
			60	29.48
18/11/2025	13:40:11.451	34		29.595
			34	29.595
			34	29.595
18/11/2025	13:33:32.216	100		29.545
			100	29.545
			100	29.545
18/11/2025	13:32:35.244	5		29.545
			5	29.545
			5	29.545
18/11/2025	13:29:57.759	120		29.535
			120	29.535
			120	29.535
18/11/2025	13:24:08.023	40		29.57
			40	29.57
			40	29.57
18/11/2025	13:23:46.692	45		29.57
			45	29.57
			45	29.57
18/11/2025	13:20:14.726	30		29.525
			30	29.525
			30	29.525
18/11/2025	13:16:58.895	61		29.45
			61	29.45
			61	29.45
18/11/2025	13:16:29.720	2 106		29.45
			1 906	29.45
			1 900	29.45
			16	29.45
			190	29.45
			200	29.45
18/11/2025	13:16:04.571	1 000		29.51
			1 000	29.51
			1 000	29.51
18/11/2025	13:14:47.842	135		29.565
			135	29.565
			135	29.565
18/11/2025	13:14:05.859	500		29.525
			500	29.525
			500	29.525
18/11/2025	13:12:15.398	50		29.51
			50	29.51
			50	29.51
18/11/2025	13:07:02.391	428		29.58
			428	29.58
			428	29.58
18/11/2025	13:06:17.982	30		29.545
			30	29.545
			30	29.545
18/11/2025	13:03:42.133	300		29.56
			300	29.56
			300	29.56
18/11/2025	13:02:48.766	60		29.555
			60	29.555
			60	29.555
18/11/2025	12:59:23.066	50		29.64
			50	29.64
			50	29.64
18/11/2025	12:57:44.367	300		29.64
			300	29.64
			300	29.64
18/11/2025	12:53:47.647	25		29.65
			25	29.65
			25	29.65
18/11/2025	12:50:40.497	125		29.65
			125	29.65
			125	29.65
18/11/2025	12:50:30.594	300		29.65
			300	29.65
			300	29.65
18/11/2025	12:49:57.620	20		29.65
			20	29.65
			20	29.65
18/11/2025	12:49:34.448	900		29.65
			900	29.65
			900	29.65
18/11/2025	12:47:13.573	2		29.635
			2	29.635
			2	29.635
18/11/2025	12:42:16.010	400		29.67
			400	29.67
			400	29.67
18/11/2025	12:37:15.727	46		29.68
			46	29.68
			46	29.68
18/11/2025	12:32:56.529	1		29.76
			1	29.76
			1	29.76
18/11/2025	12:22:13.088	100		29.70
			100	29.70
			100	29.70
18/11/2025	12:21:50.777	150		29.695
			150	29.695
			150	29.695
18/11/2025	12:21:27.098	25		29.70
			25	29.70
			25	29.70
18/11/2025	12:15:47.683	3		29.70
			3	29.70
			3	29.70
18/11/2025	12:11:15.088	28		29.745
			28	29.745
			28	29.745
18/11/2025	12:10:30.203	50		29.75
			50	29.75
			50	29.75
18/11/2025	12:07:18.983	110		29.865
			110	29.865
			13	29.865
			97	29.865
18/11/2025	12:06:53.082	444		29.815
			44	29.815
			400	29.815
			444	29.815
18/11/2025	11:56:53.161	49		29.75
			49	29.75
			49	29.75
18/11/2025	11:52:43.659	6		29.72
			6	29.72
			6	29.72
18/11/2025	11:48:23.007	9		29.68
			9	29.68
			9	29.68
18/11/2025	11:46:05.678	1 385		29.69
			977	29.69
			1 385	29.69
			408	29.69
18/11/2025	11:45:50.101	1 000		29.69
			1 000	29.69
			1 000	29.69
18/11/2025	11:43:26.975	20		29.665
			20	29.665
			20	29.665

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 728.00
Ask: 1 732.00
Volume: 107 314
+0.38%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice