Intel Corp.

201

191

17.374

Date Time Volume Order Volume Price
06/08/2025 14:07:59.343 1 000   17.374
      1 000 17.374
      852 17.374
      148 17.374
06/08/2025 14:06:53.486 1 250   17.368
      1 250 17.368
      1 250 17.368
06/08/2025 14:05:16.702 25   17.382
      25 17.382
      25 17.382
06/08/2025 14:04:21.227 3   17.384
      3 17.384
      3 17.384
06/08/2025 14:02:35.161 1   17.406
      1 17.406
      1 17.406
06/08/2025 14:02:07.371 5   17.384
      5 17.384
      5 17.384
06/08/2025 13:59:22.318 10   17.368
      10 17.368
      10 17.368
06/08/2025 13:58:52.254 200   17.368
      200 17.368
      200 17.368
06/08/2025 13:57:10.432 1   17.368
      1 17.368
      1 17.368
06/08/2025 13:54:27.251 11   17.394
      11 17.394
      11 17.394
06/08/2025 13:53:23.417 288   17.388
      288 17.388
      288 17.388
06/08/2025 13:52:16.256 30   17.402
      30 17.402
      30 17.402
06/08/2025 13:52:02.676 75   17.38
      75 17.38
      75 17.38
06/08/2025 13:45:24.334 60   17.416
      60 17.416
      60 17.416
06/08/2025 13:44:55.367 1 133   17.392
      30 17.392
      1 133 17.392
      1 103 17.392
06/08/2025 13:42:41.028 1 000   17.406
      1 000 17.406
      1 000 17.406
06/08/2025 13:39:52.703 1   17.426
      1 17.426
      1 17.426
06/08/2025 13:33:01.726 325   17.406
      325 17.406
      325 17.406
06/08/2025 13:31:01.278 128   17.436
      128 17.436
      128 17.436
06/08/2025 13:26:13.307 1 000   17.364
      1 000 17.364
      1 000 17.364
06/08/2025 13:24:54.595 5   17.40
      5 17.40
      5 17.40
06/08/2025 13:21:48.726 3   17.376
      3 17.376
      3 17.376
06/08/2025 13:20:37.446 13   17.388
      13 17.388
      13 17.388
06/08/2025 13:19:27.655 77   17.394
      77 17.394
      77 17.394
06/08/2025 13:18:29.876 1 500   17.394
      1 500 17.394
      1 500 17.394
06/08/2025 13:17:36.081 80   17.394
      80 17.394
      80 17.394
06/08/2025 13:15:45.545 1 500   17.396
      1 500 17.396
      1 500 17.396
06/08/2025 13:15:40.603 4   17.396
      4 17.396
      4 17.396
06/08/2025 13:15:37.100 1 500   17.396
      1 500 17.396
      100 17.396
      1 400 17.396
06/08/2025 13:14:16.164 900   17.406
      900 17.406
      900 17.406
06/08/2025 13:13:45.900 38   17.434
      38 17.434
      38 17.434
06/08/2025 13:10:54.598 23   17.446
      23 17.446
      23 17.446
06/08/2025 13:07:44.398 5   17.438
      5 17.438
      5 17.438
06/08/2025 13:06:30.702 204   17.44
      200 17.44
      4 17.44
      204 17.44
06/08/2025 13:04:42.039 1   17.488
      1 17.488
      1 17.488
06/08/2025 13:02:34.661 10   17.488
      10 17.488
      10 17.488
06/08/2025 13:02:26.403 285   17.488
      285 17.488
      285 17.488
06/08/2025 12:58:38.592 50   17.486
      50 17.486
      50 17.486
06/08/2025 12:55:56.362 10   17.474
      10 17.474
      10 17.474
06/08/2025 12:29:44.569 60   17.462
      60 17.462
      60 17.462
06/08/2025 12:29:41.990 29   17.486
      29 17.486
      29 17.486
06/08/2025 12:23:16.271 282   17.47
      282 17.47
      282 17.47
06/08/2025 12:21:00.141 180   17.484
      180 17.484
      180 17.484
06/08/2025 12:16:38.898 100   17.484
      100 17.484
      100 17.484
06/08/2025 12:13:24.734 2   17.50
      2 17.50
      2 17.50
06/08/2025 12:05:23.935 1   17.51
      1 17.51
      1 17.51
06/08/2025 12:00:29.159 150   17.536
      150 17.536
      150 17.536
06/08/2025 11:59:44.414 85   17.536
      85 17.536
      85 17.536
06/08/2025 11:57:10.368 1   17.51
      1 17.51
      1 17.51
06/08/2025 11:56:41.886 3   17.488
      3 17.488
      3 17.488
06/08/2025 11:50:20.178 50   17.494
      50 17.494
      50 17.494
06/08/2025 11:50:12.937 600   17.50
      600 17.50
      600 17.50
06/08/2025 11:50:06.153 60   17.484
      60 17.484
      60 17.484
06/08/2025 11:46:55.673 250   17.498
      250 17.498
      250 17.498
06/08/2025 11:46:22.850 125   17.50
      125 17.50
      125 17.50
06/08/2025 11:42:19.946 40   17.508
      40 17.508
      40 17.508
06/08/2025 11:42:14.332 94   17.508
      94 17.508
      94 17.508
06/08/2025 11:41:24.911 17   17.508
      17 17.508
      17 17.508
06/08/2025 11:36:46.086 88   17.514
      88 17.514
      88 17.514
06/08/2025 11:36:44.343 50   17.514
      50 17.514
      50 17.514
06/08/2025 11:34:30.176 940   17.532
      940 17.532
      940 17.532
06/08/2025 11:33:08.061 2   17.532
      2 17.532
      2 17.532
06/08/2025 11:32:48.941 40   17.532
      40 17.532
      40 17.532
06/08/2025 11:31:12.678 200   17.514
      200 17.514
      200 17.514
06/08/2025 11:31:11.928 1   17.532
      1 17.532
      1 17.532
06/08/2025 11:31:11.027 2   17.514
      2 17.514
      2 17.514
06/08/2025 11:30:37.109 2   17.532
      2 17.532
      2 17.532
06/08/2025 11:30:25.017 1   17.52
      1 17.52
      1 17.52
06/08/2025 11:30:09.218 1   17.52
      1 17.52
      1 17.52
06/08/2025 11:29:42.857 1   17.512
      1 17.512
      1 17.512
06/08/2025 11:29:42.190 23   17.512
      23 17.512
      23 17.512
06/08/2025 11:26:38.671 2   17.576
      2 17.576
      2 17.576
06/08/2025 11:21:31.010 14   17.538
      14 17.538
      14 17.538
06/08/2025 11:16:57.025 1 000   17.50
      1 000 17.50
      1 000 17.50
06/08/2025 11:16:49.837 571   17.502
      571 17.502
      571 17.502
06/08/2025 11:16:13.375 1 000   17.51
      1 000 17.51
      1 000 17.51
06/08/2025 11:15:53.130 1 500   17.496
      1 500 17.496
      1 500 17.496
06/08/2025 11:15:32.907 100   17.472
      100 17.472
      100 17.472
06/08/2025 11:14:41.580 1 000   17.454
      1 000 17.454
      1 000 17.454
06/08/2025 11:14:24.420 1 500   17.454
      1 500 17.454
      1 500 17.454
06/08/2025 11:12:45.071 100   17.454
      100 17.454
      100 17.454
06/08/2025 11:10:36.254 50   17.454
      50 17.454
      50 17.454
06/08/2025 11:07:09.108 100   17.428
      100 17.428
      100 17.428
06/08/2025 11:06:09.643 295   17.424
      295 17.424
      295 17.424
06/08/2025 11:04:41.418 3   17.43
      3 17.43
      3 17.43
06/08/2025 11:04:00.869 200   17.43
      200 17.43
      200 17.43
06/08/2025 11:03:12.302 1 500   17.414
      1 500 17.414
      1 500 17.414
06/08/2025 11:03:11.830 50   17.43
      50 17.43
      50 17.43
06/08/2025 11:01:24.511 1   17.464
      1 17.464
      1 17.464
06/08/2025 11:01:10.002 75   17.456
      75 17.456
      75 17.456
06/08/2025 11:00:04.749 300   17.50
      200 17.50
      300 17.50
      100 17.50
06/08/2025 10:55:45.069 282   17.524
      282 17.524
      282 17.524
06/08/2025 10:52:21.731 57   17.552
      57 17.552
      57 17.552
06/08/2025 10:46:34.613 109   17.532
      109 17.532
      109 17.532
06/08/2025 10:43:21.107 1   17.508
      1 17.508
      1 17.508
06/08/2025 10:42:17.844 20   17.522
      20 17.522
      20 17.522
06/08/2025 10:42:07.761 58   17.522
      58 17.522
      58 17.522
06/08/2025 10:41:46.351 1 500   17.522
      1 500 17.522
      1 500 17.522
06/08/2025 10:38:38.114 18   17.594
      18 17.594
      18 17.594
06/08/2025 10:35:45.651 50   17.628
      50 17.628
      50 17.628
06/08/2025 10:35:15.521 445   17.604
      445 17.604
      445 17.604
06/08/2025 10:31:28.684 956   17.592
      956 17.592
      956 17.592
06/08/2025 10:28:22.815 114   17.616
      114 17.616
      114 17.616
06/08/2025 10:21:14.816 500   17.612
      500 17.612
      500 17.612
06/08/2025 10:20:41.207 1 000   17.592
      1 000 17.592
      1 000 17.592
06/08/2025 10:20:28.168 200   17.592
      200 17.592
      200 17.592
06/08/2025 10:20:10.183 1   17.612
      1 17.612
      1 17.612
06/08/2025 10:19:25.405 1   17.592
      1 17.592
      1 17.592
06/08/2025 10:16:42.791 171   17.582
      171 17.582
      171 17.582
06/08/2025 10:14:47.673 11   17.606
      11 17.606
      11 17.606
06/08/2025 10:14:18.930 10   17.596
      10 17.596
      10 17.596
06/08/2025 10:11:57.658 100   17.612
      100 17.612
      100 17.612
06/08/2025 10:10:54.683 10   17.608
      10 17.608
      10 17.608
06/08/2025 10:08:35.940 35   17.616
      35 17.616
      35 17.616
06/08/2025 10:08:18.126 3   17.634
      3 17.634
      3 17.634
06/08/2025 10:06:49.649 100   17.608
      100 17.608
      100 17.608
06/08/2025 10:05:19.145 1 500   17.572
      1 500 17.572
      1 500 17.572
06/08/2025 10:05:08.872 16   17.558
      16 17.558
      16 17.558
06/08/2025 10:04:57.771 450   17.558
      450 17.558
      450 17.558
06/08/2025 10:02:30.351 170   17.558
      170 17.558
      170 17.558
06/08/2025 10:01:46.206 350   17.502
      350 17.502
      350 17.502
06/08/2025 10:00:56.283 1 500   17.536
      1 500 17.536
      1 500 17.536
06/08/2025 10:00:32.689 40   17.532
      40 17.532
      40 17.532
06/08/2025 10:00:00.484 999   17.536
      999 17.536
      999 17.536
06/08/2025 09:57:35.358 5   17.534
      5 17.534
      5 17.534
06/08/2025 09:53:53.326 178   17.534
      178 17.534
      178 17.534
06/08/2025 09:53:50.382 150   17.55
      150 17.55
      150 17.55
06/08/2025 09:53:33.668 100   17.534
      100 17.534
      100 17.534
06/08/2025 09:51:13.521 1   17.566
      1 17.566
      1 17.566
06/08/2025 09:51:12.995 100   17.534
      100 17.534
      100 17.534
06/08/2025 09:48:51.750 25   17.558
      25 17.558
      25 17.558
06/08/2025 09:48:51.545 470   17.558
      470 17.558
      470 17.558
06/08/2025 09:47:35.198 1   17.582
      1 17.582
      1 17.582
06/08/2025 09:41:40.682 100   17.574
      100 17.574
      100 17.574
06/08/2025 09:38:06.942 95   17.544
      95 17.544
      95 17.544
06/08/2025 09:36:07.979 600   17.552
      600 17.552
      600 17.552
06/08/2025 09:32:31.414 100   17.528
      100 17.528
      100 17.528
06/08/2025 09:31:15.585 1   17.532
      1 17.532
      1 17.532
06/08/2025 09:31:09.995 855   17.532
      855 17.532
      855 17.532
06/08/2025 09:29:58.673 1 500   17.544
      1 500 17.544
      1 500 17.544
06/08/2025 09:25:34.799 9   17.618
      9 17.618
      9 17.618
06/08/2025 09:24:08.794 1 500   17.604
      1 500 17.604
      1 500 17.604
06/08/2025 09:23:48.001 1 000   17.602
      1 000 17.602
      1 000 17.602
06/08/2025 09:23:10.576 1   17.63
      1 17.63
      1 17.63
06/08/2025 09:22:29.428 76   17.584
      76 17.584
      76 17.584
06/08/2025 09:22:22.304 110   17.584
      110 17.584
      110 17.584
06/08/2025 09:20:44.817 150   17.636
      150 17.636
      150 17.636
06/08/2025 09:18:40.384 200   17.568
      200 17.568
      200 17.568
06/08/2025 09:17:55.484 33   17.652
      33 17.652
      33 17.652
06/08/2025 09:17:27.305 750   17.608
      750 17.608
      750 17.608
06/08/2025 09:17:01.462 25   17.67
      25 17.67
      25 17.67
06/08/2025 09:17:01.183 750   17.608
      750 17.608
      750 17.608
06/08/2025 09:16:11.294 1 500   17.618
      1 500 17.618
      1 500 17.618
06/08/2025 09:16:08.879 492   17.618
      492 17.618
      492 17.618
06/08/2025 09:15:17.857 20   17.68
      20 17.68
      20 17.68
06/08/2025 09:14:59.498 1 150   17.658
      1 150 17.658
      1 150 17.658
06/08/2025 09:14:48.054 1 000   17.598
      1 000 17.598
      1 000 17.598
06/08/2025 09:14:03.279 226   17.672
      226 17.672
      226 17.672
06/08/2025 09:13:48.793 1 133   17.626
      1 133 17.626
      1 133 17.626
06/08/2025 09:11:10.122 500   17.652
      500 17.652
      500 17.652
06/08/2025 09:09:27.759 23   17.536
      23 17.536
      23 17.536
06/08/2025 09:06:38.315 100   17.654
      100 17.654
      100 17.654
06/08/2025 09:06:37.909 1 134   17.656
      1 134 17.656
      1 134 17.656
06/08/2025 09:01:15.945 21   17.502
      21 17.502
      21 17.502
06/08/2025 08:58:58.505 129   17.546
      129 17.546
      129 17.546
06/08/2025 08:56:55.739 60   17.486
      60 17.486
      60 17.486
06/08/2025 08:56:46.765 910   17.516
      400 17.516
      910 17.516
      510 17.516
06/08/2025 08:51:15.393 1   17.516
      1 17.516
      1 17.516
06/08/2025 08:32:07.190 288   17.516
      288 17.516
      288 17.516
06/08/2025 08:32:06.412 99   17.516
      99 17.516
      99 17.516
06/08/2025 08:25:03.818 100   17.508
      45 17.508
      55 17.508
      100 17.508
06/08/2025 08:11:41.821 5   17.576
      5 17.576
      5 17.576
06/08/2025 08:09:43.180 100   17.576
      100 17.576
      100 17.576
06/08/2025 08:05:42.526 1   17.584
      1 17.584
      1 17.584
06/08/2025 08:04:32.452 30   17.518
      30 17.518
      30 17.518
06/08/2025 08:04:05.051 1   17.518
      1 17.518
      1 17.518
06/08/2025 08:00:23.932 35   17.584
      35 17.584
      35 17.584
06/08/2025 08:00:10.857 39   17.518
      39 17.518
      39 17.518
06/08/2025 07:55:58.836 110   17.554
      110 17.554
      110 17.554
06/08/2025 07:54:15.278 200   17.488
      200 17.488
      200 17.488
06/08/2025 07:50:09.159 39   17.496
      39 17.496
      39 17.496
06/08/2025 07:48:55.261 10   17.564
      10 17.564
      10 17.564
06/08/2025 07:42:30.017 100   17.554
      100 17.554
      100 17.554
06/08/2025 07:42:14.087 125   17.534
      125 17.534
      103 17.534
      22 17.534
06/08/2025 07:39:03.814 1 148   17.484
      1 148 17.484
      1 148 17.484
06/08/2025 07:39:03.009 287   17.484
      287 17.484
      287 17.484
06/08/2025 07:39:02.264 498   17.484
      498 17.484
      498 17.484
06/08/2025 07:34:04.558 10   17.484
      10 17.484
      10 17.484
06/08/2025 07:31:15.395 1   17.408
      1 17.408
      1 17.408
06/08/2025 07:30:25.979 300   17.454
      300 17.454
      300 17.454
06/08/2025 07:30:02.233 708   17.454
      634 17.454
      700 17.454
      74 17.454
      3 17.454
      5 17.454
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)