Tradegate Exchange

Intel Corp.

992

846

33.905

Date	Time	Volume	Order Volume	Price
27/10/2025	21:59:19.067	172		33.905
			172	33.905
			172	33.905
27/10/2025	21:49:47.161	300		33.935
			300	33.935
			300	33.935
27/10/2025	21:45:45.494	40		33.835
			40	33.835
			40	33.835
27/10/2025	21:44:51.162	35		33.835
			35	33.835
			35	33.835
27/10/2025	21:41:41.599	500		33.835
			500	33.835
			500	33.835
27/10/2025	21:35:36.067	845		33.87
			845	33.87
			845	33.87
27/10/2025	21:34:46.478	19		33.87
			19	33.87
			19	33.87
27/10/2025	21:33:28.132	43		33.90
			43	33.90
			43	33.90
27/10/2025	21:31:27.716	30		33.98
			30	33.98
			30	33.98
27/10/2025	21:21:02.091	12		33.915
			12	33.915
			12	33.915
27/10/2025	21:18:56.190	30		34.025
			30	34.025
			30	34.025
27/10/2025	21:18:04.385	200		34.02
			200	34.02
			5	34.02
			195	34.02
27/10/2025	21:17:37.532	1 000		33.93
			1 000	33.93
			1 000	33.93
27/10/2025	21:17:37.223	7		34.00
			7	34.00
			7	34.00
27/10/2025	21:17:31.312	1 045		33.93
			45	33.93
			1 000	33.93
			1 045	33.93
27/10/2025	21:15:25.937	30		33.95
			30	33.95
			30	33.95
27/10/2025	21:15:16.077	50		33.95
			50	33.95
			50	33.95
27/10/2025	21:14:29.682	20		33.88
			20	33.88
			20	33.88
27/10/2025	21:09:02.966	30		33.97
			30	33.97
			30	33.97
27/10/2025	21:02:30.347	35		33.91
			35	33.91
			35	33.91
27/10/2025	20:58:44.439	24		33.955
			24	33.955
			24	33.955
27/10/2025	20:57:51.010	2		33.905
			2	33.905
			2	33.905
27/10/2025	20:57:05.245	130		33.96
			130	33.96
			130	33.96
27/10/2025	20:56:06.102	140		33.975
			140	33.975
			140	33.975
27/10/2025	20:55:12.939	59		33.935
			59	33.935
			59	33.935
27/10/2025	20:53:52.516	2 400		33.865
			2 400	33.865
			2 400	33.865
27/10/2025	20:53:36.781	2 400		33.86
			2 400	33.86
			2 400	33.86
27/10/2025	20:53:31.548	2 400		33.86
			2 400	33.86
			2 400	33.86
27/10/2025	20:51:15.577	147		33.87
			147	33.87
			147	33.87
27/10/2025	20:51:02.592	12		33.825
			12	33.825
			12	33.825
27/10/2025	20:51:00.678	100		33.90
			100	33.90
			100	33.90
27/10/2025	20:50:41.726	50		33.91
			50	33.91
			50	33.91
27/10/2025	20:50:28.153	12		33.91
			12	33.91
			12	33.91
27/10/2025	20:49:58.586	12		33.92
			12	33.92
			12	33.92
27/10/2025	20:48:49.005	1		33.945
			1	33.945
			1	33.945
27/10/2025	20:44:55.770	70		33.94
			70	33.94
			70	33.94
27/10/2025	20:44:52.058	192		33.94
			192	33.94
			192	33.94
27/10/2025	20:37:40.040	40		33.97
			40	33.97
			40	33.97
27/10/2025	20:36:08.775	60		33.955
			60	33.955
			60	33.955
27/10/2025	20:34:19.774	15		33.945
			15	33.945
			15	33.945
27/10/2025	20:30:01.521	2 400		34.00
			2 400	34.00
			2 400	34.00
27/10/2025	20:29:35.600	3		33.97
			3	33.97
			3	33.97
27/10/2025	20:29:24.831	1		34.015
			1	34.015
			1	34.015
27/10/2025	20:28:33.038	59		34.015
			59	34.015
			59	34.015
27/10/2025	20:28:09.326	149		34.00
			149	34.00
			149	34.00
27/10/2025	20:26:23.868	2 400		34.005
			2 400	34.005
			2 400	34.005
27/10/2025	20:25:00.911	2 400		34.03
			2 400	34.03
			2 400	34.03
27/10/2025	20:24:40.970	715		34.00
			10	34.00
			715	34.00
			200	34.00
			500	34.00
			5	34.00
27/10/2025	20:16:04.576	25		33.90
			25	33.90
			25	33.90
27/10/2025	20:15:33.725	20		33.925
			20	33.925
			20	33.925
27/10/2025	20:14:45.921	100		33.995
			100	33.995
			100	33.995
27/10/2025	20:13:20.373	300		33.93
			300	33.93
			300	33.93
27/10/2025	20:12:03.006	3		33.945
			3	33.945
			3	33.945
27/10/2025	20:09:24.830	33		33.84
			33	33.84
			33	33.84
27/10/2025	20:09:02.704	1		33.86
			1	33.86
			1	33.86
27/10/2025	20:04:49.485	1		33.80
			1	33.80
			1	33.80
27/10/2025	20:04:05.802	1		33.80
			1	33.80
			1	33.80
27/10/2025	20:02:43.399	4		33.785
			4	33.785
			4	33.785
27/10/2025	20:01:53.073	35		33.82
			35	33.82
			35	33.82
27/10/2025	19:57:37.994	61		33.82
			61	33.82
			61	33.82
27/10/2025	19:57:26.678	3		33.82
			3	33.82
			3	33.82
27/10/2025	19:57:19.238	100		33.765
			100	33.765
			100	33.765
27/10/2025	19:56:10.302	303		33.78
			303	33.78
			303	33.78
27/10/2025	19:54:05.214	1		33.795
			1	33.795
			1	33.795
27/10/2025	19:52:00.350	50		33.81
			50	33.81
			50	33.81
27/10/2025	19:46:55.468	69		33.805
			69	33.805
			69	33.805
27/10/2025	19:45:15.844	30		33.865
			30	33.865
			30	33.865
27/10/2025	19:41:51.425	4		33.89
			4	33.89
			4	33.89
27/10/2025	19:40:18.287	30		33.91
			30	33.91
			30	33.91
27/10/2025	19:37:52.186	9		33.86
			9	33.86
			9	33.86
27/10/2025	19:37:26.500	10		33.915
			10	33.915
			10	33.915
27/10/2025	19:37:24.272	120		33.915
			120	33.915
			120	33.915
27/10/2025	19:33:53.210	5		33.81
			5	33.81
			5	33.81
27/10/2025	19:31:39.573	30		33.905
			30	33.905
			30	33.905
27/10/2025	19:28:26.838	1 000		33.86
			1 000	33.86
			1 000	33.86
27/10/2025	19:26:39.025	250		33.775
			250	33.775
			250	33.775
27/10/2025	19:23:22.787	1		33.88
			1	33.88
			1	33.88
27/10/2025	19:21:54.933	25		33.895
			25	33.895
			25	33.895
27/10/2025	19:18:52.970	22		33.88
			22	33.88
			22	33.88
27/10/2025	19:17:48.420	500		33.865
			500	33.865
			500	33.865
27/10/2025	19:15:27.623	20		33.92
			20	33.92
			20	33.92
27/10/2025	19:15:19.134	2 400		33.92
			2 400	33.92
			2 400	33.92
27/10/2025	19:15:16.875	2 400		33.92
			2 400	33.92
			2 400	33.92
27/10/2025	19:15:10.412	2 400		33.92
			2 400	33.92
			2 400	33.92
27/10/2025	19:15:08.956	2 400		33.92
			2 400	33.92
			2 400	33.92
27/10/2025	19:14:29.021	2 400		33.93
			2 400	33.93
			2 400	33.93
27/10/2025	19:13:37.446	200		33.935
			200	33.935
			43	33.935
			157	33.935
27/10/2025	19:12:51.303	20		33.935
			20	33.935
			20	33.935
27/10/2025	19:09:00.181	7		33.86
			7	33.86
			7	33.86
27/10/2025	19:07:13.854	35		33.86
			35	33.86
			35	33.86
27/10/2025	19:02:06.075	50		33.825
			50	33.825
			50	33.825
27/10/2025	19:01:37.837	16		33.855
			16	33.855
			16	33.855
27/10/2025	18:59:59.262	200		33.84
			200	33.84
			200	33.84
27/10/2025	18:55:07.104	1		33.885
			1	33.885
			1	33.885
27/10/2025	18:52:05.237	20		33.89
			20	33.89
			20	33.89
27/10/2025	18:47:51.515	11		33.955
			11	33.955
			11	33.955
27/10/2025	18:46:48.376	30		33.90
			30	33.90
			30	33.90
27/10/2025	18:46:30.077	29		33.875
			29	33.875
			29	33.875
27/10/2025	18:43:56.321	19		33.88
			19	33.88
			19	33.88
27/10/2025	18:43:27.592	13		33.855
			13	33.855
			13	33.855
27/10/2025	18:42:55.986	1		33.935
			1	33.935
			1	33.935
27/10/2025	18:41:45.507	340		33.805
			340	33.805
			340	33.805
27/10/2025	18:41:30.254	1		33.815
			1	33.815
			1	33.815
27/10/2025	18:41:00.974	1		33.79
			1	33.79
			1	33.79
27/10/2025	18:40:57.697	100		33.79
			100	33.79
			100	33.79
27/10/2025	18:38:45.182	100		33.84
			100	33.84
			100	33.84
27/10/2025	18:37:42.012	28		33.855
			28	33.855
			28	33.855
27/10/2025	18:34:53.253	70		33.795
			70	33.795
			70	33.795
27/10/2025	18:32:23.732	150		33.85
			150	33.85
			150	33.85
27/10/2025	18:28:53.662	16		33.805
			16	33.805
			16	33.805
27/10/2025	18:28:19.323	30		33.815
			30	33.815
			30	33.815
27/10/2025	18:26:44.340	199		33.805
			199	33.805
			199	33.805
27/10/2025	18:26:03.351	29		33.78
			29	33.78
			29	33.78
27/10/2025	18:25:29.702	3		33.75
			3	33.75
			3	33.75
27/10/2025	18:23:50.431	139		33.775
			139	33.775
			139	33.775
27/10/2025	18:22:25.604	599		33.85
			599	33.85
			599	33.85
27/10/2025	18:19:22.308	1		33.825
			1	33.825
			1	33.825
27/10/2025	18:18:57.506	1		33.835
			1	33.835
			1	33.835
27/10/2025	18:18:30.855	2		33.835
			2	33.835
			2	33.835
27/10/2025	18:18:13.585	8		33.88
			8	33.88
			8	33.88
27/10/2025	18:17:56.591	1		33.855
			1	33.855
			1	33.855
27/10/2025	18:14:13.757	100		33.915
			100	33.915
			100	33.915
27/10/2025	18:14:10.142	59		33.915
			59	33.915
			59	33.915
27/10/2025	18:13:59.620	20		33.915
			20	33.915
			20	33.915
27/10/2025	18:13:32.347	60		33.86
			60	33.86
			60	33.86
27/10/2025	18:12:12.675	269		33.91
			269	33.91
			269	33.91
27/10/2025	18:10:55.803	26		33.92
			26	33.92
			26	33.92
27/10/2025	18:10:05.685	130		33.92
			130	33.92
			130	33.92
27/10/2025	18:09:53.128	5		33.865
			5	33.865
			5	33.865
27/10/2025	18:09:39.546	170		33.86
			100	33.86
			170	33.86
			70	33.86
27/10/2025	18:08:40.255	2 400		33.86
			2 400	33.86
			2 400	33.86
27/10/2025	18:07:18.572	3		33.875
			3	33.875
			3	33.875
27/10/2025	18:06:59.988	675		33.92
			675	33.92
			675	33.92
27/10/2025	18:06:44.961	16		33.865
			16	33.865
			16	33.865
27/10/2025	18:06:39.813	60		33.90
			60	33.90
			60	33.90
27/10/2025	18:04:51.537	139		33.89
			139	33.89
			139	33.89
27/10/2025	18:03:29.635	300		33.90
			300	33.90
			300	33.90
27/10/2025	18:02:29.260	15		33.935
			15	33.935
			15	33.935
27/10/2025	18:01:57.884	5		33.985
			5	33.985
			5	33.985
27/10/2025	18:00:47.988	100		33.965
			100	33.965
			100	33.965
27/10/2025	18:00:34.155	1		34.015
			1	34.015
			1	34.015
27/10/2025	17:59:18.354	480		34.06
			480	34.06
			480	34.06
27/10/2025	17:58:35.961	68		34.04
			68	34.04
			68	34.04
27/10/2025	17:57:40.445	30		34.095
			30	34.095
			30	34.095
27/10/2025	17:57:35.346	15		34.105
			15	34.105
			15	34.105
27/10/2025	17:57:25.042	23		34.105
			23	34.105
			23	34.105
27/10/2025	17:56:20.596	20		34.12
			20	34.12
			20	34.12
27/10/2025	17:53:09.904	3		34.015
			3	34.015
			3	34.015
27/10/2025	17:52:54.334	300		34.09
			300	34.09
			300	34.09
27/10/2025	17:51:25.407	11		34.025
			11	34.025
			11	34.025
27/10/2025	17:50:26.423	150		34.00
			150	34.00
			150	34.00
27/10/2025	17:49:16.378	70		34.055
			70	34.055
			70	34.055
27/10/2025	17:48:54.481	3		34.055
			3	34.055
			3	34.055
27/10/2025	17:48:42.164	88		34.07
			88	34.07
			88	34.07
27/10/2025	17:46:08.861	2		33.965
			2	33.965
			2	33.965
27/10/2025	17:45:30.169	100		33.93
			100	33.93
			100	33.93
27/10/2025	17:45:30.103	150		33.93
			150	33.93
			150	33.93
27/10/2025	17:44:10.129	230		33.985
			230	33.985
			230	33.985
27/10/2025	17:38:02.434	242		33.945
			200	33.945
			242	33.945
			42	33.945
27/10/2025	17:38:02.359	200		34.00
			200	34.00
			200	34.00
27/10/2025	17:36:07.882	50		34.03
			50	34.03
			50	34.03
27/10/2025	17:35:18.265	75		34.045
			75	34.045
			75	34.045
27/10/2025	17:34:46.853	1		34.125
			1	34.125
			1	34.125
27/10/2025	17:32:29.229	118		34.145
			118	34.145
			118	34.145
27/10/2025	17:30:07.870	12		34.155
			12	34.155
			12	34.155
27/10/2025	17:29:36.383	300		34.15
			300	34.15
			300	34.15
27/10/2025	17:29:36.053	30		34.185
			30	34.185
			30	34.185
27/10/2025	17:27:43.756	208		34.205
			208	34.205
			208	34.205
27/10/2025	17:26:11.334	95		34.175
			95	34.175
			95	34.175
27/10/2025	17:25:58.340	13		34.135
			13	34.135
			13	34.135
27/10/2025	17:25:54.802	8		34.135
			8	34.135
			8	34.135
27/10/2025	17:25:49.879	10		34.18
			10	34.18
			10	34.18
27/10/2025	17:24:50.251	200		34.185
			200	34.185
			200	34.185
27/10/2025	17:24:04.834	100		34.14
			100	34.14
			100	34.14
27/10/2025	17:20:45.227	69		34.22
			69	34.22
			69	34.22
27/10/2025	17:20:28.230	200		34.22
			200	34.22
			200	34.22
27/10/2025	17:20:16.363	62		34.225
			62	34.225
			62	34.225
27/10/2025	17:20:03.132	50		34.205
			50	34.205
			50	34.205
27/10/2025	17:17:35.685	100		34.25
			100	34.25
			100	34.25
27/10/2025	17:17:29.349	100		34.205
			100	34.205
			100	34.205
27/10/2025	17:16:23.157	500		34.215
			500	34.215
			500	34.215
27/10/2025	17:14:59.394	1		34.22
			1	34.22
			1	34.22
27/10/2025	17:14:45.122	30		34.22
			30	34.22
			30	34.22
27/10/2025	17:14:23.671	3		34.17
			3	34.17
			3	34.17
27/10/2025	17:13:44.085	150		34.17
			150	34.17
			150	34.17
27/10/2025	17:07:52.408	1		34.145
			1	34.145
			1	34.145
27/10/2025	17:07:35.351	120		34.09
			120	34.09
			120	34.09
27/10/2025	17:07:06.724	2		34.065
			2	34.065
			2	34.065
27/10/2025	17:05:14.529	100		34.20
			100	34.20
			100	34.20
27/10/2025	17:05:06.400	3		34.17
			3	34.17
			3	34.17
27/10/2025	17:04:37.422	1		34.19
			1	34.19
			1	34.19
27/10/2025	17:02:56.875	10		34.11
			10	34.11
			10	34.11
27/10/2025	17:02:43.024	2		34.095
			2	34.095
			2	34.095
27/10/2025	17:00:56.260	2		34.055
			2	34.055
			2	34.055
27/10/2025	16:57:50.131	1		34.13
			1	34.13
			1	34.13
27/10/2025	16:56:38.584	50		34.12
			50	34.12
			50	34.12
27/10/2025	16:55:13.876	100		34.11
			100	34.11
			100	34.11
27/10/2025	16:55:07.224	5		34.11
			5	34.11
			5	34.11
27/10/2025	16:54:28.547	100		34.095
			100	34.095
			100	34.095
27/10/2025	16:53:25.114	55		34.115
			55	34.115
			55	34.115
27/10/2025	16:53:19.319	272		34.16
			272	34.16
			272	34.16
27/10/2025	16:53:05.068	10		34.19
			10	34.19
			10	34.19
27/10/2025	16:52:51.738	20		34.15
			20	34.15
			20	34.15
27/10/2025	16:51:35.334	385		34.175
			385	34.175
			385	34.175
27/10/2025	16:49:19.996	50		34.28
			50	34.28
			50	34.28
27/10/2025	16:49:10.025	180		34.26
			180	34.26
			180	34.26
27/10/2025	16:48:22.556	1 479		34.195
			1 479	34.195
			1 479	34.195
27/10/2025	16:48:16.805	47		34.21
			47	34.21
			47	34.21
27/10/2025	16:48:13.873	272		34.22
			272	34.22
			272	34.22
27/10/2025	16:47:48.010	300		34.22
			300	34.22
			300	34.22
27/10/2025	16:47:30.708	850		34.23
			850	34.23
			850	34.23
27/10/2025	16:47:24.875	300		34.185
			300	34.185
			300	34.185
27/10/2025	16:46:54.563	275		34.165
			100	34.165
			3	34.165
			275	34.165
			172	34.165
27/10/2025	16:46:14.790	2 400		34.18
			2 400	34.18
			2 400	34.18
27/10/2025	16:44:40.525	34		34.08
			34	34.08
			34	34.08
27/10/2025	16:43:08.630	10		33.985
			10	33.985
			10	33.985
27/10/2025	16:42:31.098	58		34.015
			58	34.015
			58	34.015
27/10/2025	16:41:42.502	700		34.015
			700	34.015
			700	34.015
27/10/2025	16:41:35.595	530		34.00
			530	34.00
			530	34.00
27/10/2025	16:41:00.679	15		33.95
			15	33.95
			15	33.95
27/10/2025	16:40:47.035	14		33.89
			14	33.89
			14	33.89
27/10/2025	16:40:36.320	1		33.94
			1	33.94
			1	33.94
27/10/2025	16:40:21.774	55		33.90
			55	33.90
			55	33.90
27/10/2025	16:39:46.121	5		33.90
			5	33.90
			5	33.90
27/10/2025	16:39:42.800	272		33.90
			272	33.90
			272	33.90
27/10/2025	16:39:27.488	9		33.91
			9	33.91
			9	33.91
27/10/2025	16:36:13.655	45		33.925
			45	33.925
			45	33.925
27/10/2025	16:36:13.593	16		33.925
			16	33.925
			16	33.925
27/10/2025	16:35:03.575	3		33.87
			3	33.87
			3	33.87
27/10/2025	16:34:37.433	150		33.79
			150	33.79
			150	33.79
27/10/2025	16:34:33.477	90		33.82
			90	33.82
			90	33.82
27/10/2025	16:33:05.956	3		33.705
			3	33.705
			3	33.705
27/10/2025	16:32:55.757	10		33.725
			10	33.725
			10	33.725
27/10/2025	16:32:53.099	100		33.70
			100	33.70
			100	33.70
27/10/2025	16:32:47.336	8		33.765
			8	33.765
			8	33.765
27/10/2025	16:32:41.817	30		33.68
			30	33.68
			30	33.68
27/10/2025	16:32:37.325	15		33.715
			15	33.715
			15	33.715
27/10/2025	16:32:30.219	325		33.75
			325	33.75
			325	33.75
27/10/2025	16:32:16.208	616		33.785
			616	33.785
			616	33.785
27/10/2025	16:32:12.474	150		33.825
			150	33.825
			150	33.825
27/10/2025	16:30:36.440	200		33.745
			200	33.745
			200	33.745
27/10/2025	16:30:22.609	58		33.74
			58	33.74
			58	33.74
27/10/2025	16:29:52.958	300		33.74
			300	33.74
			300	33.74
27/10/2025	16:29:44.399	4		33.74
			4	33.74
			4	33.74
27/10/2025	16:29:42.482	8		33.74
			8	33.74
			8	33.74
27/10/2025	16:29:41.993	300		33.715
			300	33.715
			300	33.715
27/10/2025	16:29:17.088	1 500		33.78
			1 500	33.78
			1 500	33.78
27/10/2025	16:29:03.569	37		33.78
			37	33.78
			37	33.78
27/10/2025	16:27:44.442	9		33.785
			9	33.785
			9	33.785
27/10/2025	16:27:43.258	200		33.81
			200	33.81
			200	33.81
27/10/2025	16:27:29.848	6		33.75
			6	33.75
			6	33.75
27/10/2025	16:27:03.082	130		33.68
			130	33.68
			130	33.68
27/10/2025	16:27:00.356	20		33.695
			20	33.695
			20	33.695
27/10/2025	16:25:56.159	200		33.66
			200	33.66
			200	33.66
27/10/2025	16:25:47.977	10		33.665
			10	33.665
			10	33.665
27/10/2025	16:25:17.968	5		33.69
			5	33.69
			5	33.69
27/10/2025	16:24:01.433	55		33.815
			55	33.815
			55	33.815
27/10/2025	16:23:55.252	15		33.77
			15	33.77
			15	33.77
27/10/2025	16:22:47.101	1 479		33.775
			1 479	33.775
			1 479	33.775
27/10/2025	16:22:43.455	3		33.78
			3	33.78
			3	33.78
27/10/2025	16:22:05.850	300		33.68
			300	33.68
			300	33.68
27/10/2025	16:21:53.364	100		33.745
			100	33.745
			100	33.745
27/10/2025	16:21:39.684	6		33.715
			6	33.715
			6	33.715
27/10/2025	16:21:31.922	80		33.675
			80	33.675
			80	33.675
27/10/2025	16:21:26.313	100		33.775
			100	33.775
			100	33.775
27/10/2025	16:20:57.515	90		33.935
			90	33.935
			90	33.935
27/10/2025	16:20:31.693	326		33.90
			326	33.90
			326	33.90
27/10/2025	16:20:31.591	110		33.90
			110	33.90
			110	33.90
27/10/2025	16:20:04.946	75		33.855
			75	33.855
			75	33.855
27/10/2025	16:20:04.904	150		33.90
			150	33.90
			150	33.90
27/10/2025	16:19:42.083	220		33.915
			220	33.915
			220	33.915
27/10/2025	16:19:00.033	1 500		33.995
			1 500	33.995
			1 500	33.995
27/10/2025	16:18:49.081	530		33.985
			530	33.985
			160	33.985
			370	33.985
27/10/2025	16:18:49.044	100		33.985
			100	33.985
			100	33.985
27/10/2025	16:18:36.158	60		34.045
			60	34.045
			60	34.045
27/10/2025	16:17:40.842	12		34.06
			12	34.06
			12	34.06
27/10/2025	16:15:30.879	7		34.135
			7	34.135
			7	34.135
27/10/2025	16:14:50.554	211		34.26
			211	34.26
			211	34.26
27/10/2025	16:14:44.297	235		34.265
			235	34.265
			235	34.265
27/10/2025	16:14:38.240	100		34.29
			100	34.29
			100	34.29
27/10/2025	16:14:10.722	483		34.30
			483	34.30
			483	34.30
27/10/2025	16:13:37.151	300		34.365
			300	34.365
			300	34.365
27/10/2025	16:13:24.561	50		34.305
			50	34.305
			50	34.305
27/10/2025	16:12:55.209	20		34.38
			20	34.38
			20	34.38
27/10/2025	16:11:39.933	10		34.365
			10	34.365
			10	34.365
27/10/2025	16:11:15.998	1		34.415
			1	34.415
			1	34.415
27/10/2025	16:10:45.328	39		34.385
			39	34.385
			39	34.385
27/10/2025	16:10:45.213	500		34.385
			500	34.385
			400	34.385
			100	34.385
27/10/2025	16:10:25.214	60		34.43
			60	34.43
			60	34.43
27/10/2025	16:08:49.231	150		34.465
			150	34.465
			150	34.465
27/10/2025	16:07:20.751	300		34.435
			300	34.435
			300	34.435
27/10/2025	16:07:07.218	17		34.50
			17	34.50
			17	34.50
27/10/2025	16:06:23.966	850		34.435
			850	34.435
			850	34.435
27/10/2025	16:06:06.266	13		34.415
			13	34.415
			13	34.415
27/10/2025	16:05:37.975	1		34.41
			1	34.41
			1	34.41
27/10/2025	16:05:07.669	9		34.41
			9	34.41
			9	34.41
27/10/2025	16:05:03.994	1 000		34.445
			1 000	34.445
			1 000	34.445
27/10/2025	16:03:40.182	400		34.51
			400	34.51
			400	34.51
27/10/2025	16:02:57.940	500		34.485
			500	34.485
			500	34.485
27/10/2025	16:01:29.482	12		34.51
			12	34.51
			12	34.51
27/10/2025	16:00:56.082	250		34.545
			250	34.545
			250	34.545
27/10/2025	16:00:51.064	1		34.545
			1	34.545
			1	34.545
27/10/2025	16:00:33.682	183		34.515
			183	34.515
			183	34.515
27/10/2025	16:00:22.486	650		34.465
			650	34.465
			650	34.465
27/10/2025	16:00:02.024	13		34.465
			13	34.465
			13	34.465
27/10/2025	15:59:55.163	100		34.465
			100	34.465
			100	34.465
27/10/2025	15:58:36.598	100		34.47
			100	34.47
			100	34.47
27/10/2025	15:58:32.850	140		34.45
			40	34.45
			140	34.45
			100	34.45
27/10/2025	15:58:32.743	300		34.50
			300	34.50
			300	34.50
27/10/2025	15:57:42.919	300		34.585
			300	34.585
			300	34.585
27/10/2025	15:57:19.874	100		34.575
			100	34.575
			100	34.575
27/10/2025	15:57:18.814	500		34.575
			500	34.575
			500	34.575
27/10/2025	15:56:16.535	170		34.60
			170	34.60
			170	34.60
27/10/2025	15:55:28.559	148		34.57
			148	34.57
			148	34.57
27/10/2025	15:55:26.306	50		34.55
			50	34.55
			50	34.55
27/10/2025	15:54:09.229	500		34.58
			500	34.58
			500	34.58
27/10/2025	15:53:44.602	500		34.615
			500	34.615
			500	34.615
27/10/2025	15:53:35.871	8		34.605
			8	34.605
			8	34.605
27/10/2025	15:53:05.069	300		34.63
			300	34.63
			300	34.63
27/10/2025	15:52:26.771	18		34.61
			18	34.61
			18	34.61
27/10/2025	15:50:44.419	29		34.75
			29	34.75
			29	34.75
27/10/2025	15:49:39.083	100		34.79
			100	34.79
			100	34.79
27/10/2025	15:49:37.704	135		34.75
			135	34.75
			135	34.75
27/10/2025	15:49:36.091	10		34.79
			10	34.79
			9	34.79
			1	34.79
27/10/2025	15:49:10.772	20		34.76
			20	34.76
			20	34.76
27/10/2025	15:48:29.794	300		34.825
			300	34.825
			300	34.825
27/10/2025	15:47:34.804	400		34.835
			400	34.835
			400	34.835
27/10/2025	15:47:24.366	5		34.865
			5	34.865
			5	34.865
27/10/2025	15:47:06.344	110		34.80
			110	34.80
			110	34.80

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: 1 732.00
Ask: 1 740.00
Volume: 39 301
-1.64%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
27/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice