Intel Corp.

1778

1354

25.945

       

Date Time Volume Order Volume Price
19/09/2025 14:37:12.381 1   25.945
      1 25.945
      1 25.945
19/09/2025 14:36:53.157 5   25.895
      5 25.895
      5 25.895
19/09/2025 14:35:42.448 85   25.87
      85 25.87
      85 25.87
19/09/2025 14:34:54.146 20   25.915
      20 25.915
      20 25.915
19/09/2025 14:34:42.325 100   25.92
      100 25.92
      100 25.92
19/09/2025 14:34:37.323 1 100   25.92
      1 100 25.92
      1 100 25.92
19/09/2025 14:34:34.935 50   25.925
      50 25.925
      50 25.925
19/09/2025 14:34:28.118 5   25.925
      5 25.925
      5 25.925
19/09/2025 14:34:05.296 1   25.96
      1 25.96
      1 25.96
19/09/2025 14:33:10.662 250   25.99
      250 25.99
      250 25.99
19/09/2025 14:33:00.498 76   25.995
      76 25.995
      76 25.995
19/09/2025 14:32:38.211 15   25.995
      15 25.995
      15 25.995
19/09/2025 14:32:12.108 100   25.995
      100 25.995
      100 25.995
19/09/2025 14:31:56.288 1 000   26.00
      2 26.00
      1 000 26.00
      786 26.00
      2 26.00
      210 26.00
19/09/2025 14:31:29.915 1 038   26.00
      1 000 26.00
      1 000 26.00
      38 26.00
      38 26.00
19/09/2025 14:31:29.823 1 000   26.00
      20 26.00
      100 26.00
      150 26.00
      250 26.00
      32 26.00
      7 26.00
      35 26.00
      40 26.00
      366 26.00
      1 000 26.00
19/09/2025 14:31:14.817 2 700   25.95
      100 25.95
      2 700 25.95
      2 600 25.95
19/09/2025 14:31:08.157 800   25.945
      800 25.945
      800 25.945
19/09/2025 14:31:06.127 800   25.945
      800 25.945
      800 25.945
19/09/2025 14:30:00.396 1 100   25.95
      1 100 25.95
      1 100 25.95
19/09/2025 14:29:34.488 320   25.92
      320 25.92
      320 25.92
19/09/2025 14:28:45.257 50   25.93
      50 25.93
      50 25.93
19/09/2025 14:28:17.576 30   25.93
      30 25.93
      30 25.93
19/09/2025 14:28:09.497 20   25.93
      20 25.93
      20 25.93
19/09/2025 14:27:01.910 325   25.92
      325 25.92
      325 25.92
19/09/2025 14:26:04.720 500   25.875
      500 25.875
      500 25.875
19/09/2025 14:24:22.810 600   25.915
      600 25.915
      600 25.915
19/09/2025 14:24:16.811 100   25.915
      100 25.915
      100 25.915
19/09/2025 14:23:29.505 50   25.91
      50 25.91
      50 25.91
19/09/2025 14:21:15.710 400   25.885
      400 25.885
      400 25.885
19/09/2025 14:21:15.617 194   25.885
      194 25.885
      194 25.885
19/09/2025 14:20:28.974 24   25.81
      24 25.81
      24 25.81
19/09/2025 14:20:26.852 162   25.81
      162 25.81
      162 25.81
19/09/2025 14:20:11.954 25   25.825
      25 25.825
      25 25.825
19/09/2025 14:19:38.144 200   25.835
      200 25.835
      200 25.835
19/09/2025 14:17:47.009 10   25.82
      10 25.82
      10 25.82
19/09/2025 14:16:57.053 20   25.81
      20 25.81
      20 25.81
19/09/2025 14:16:47.654 1 000   25.81
      1 000 25.81
      1 000 25.81
19/09/2025 14:16:34.554 35   25.78
      35 25.78
      35 25.78
19/09/2025 14:16:24.289 100   25.79
      100 25.79
      100 25.79
19/09/2025 14:15:42.794 78   25.785
      78 25.785
      78 25.785
19/09/2025 14:14:51.350 20   25.81
      20 25.81
      20 25.81
19/09/2025 14:14:35.913 200   25.81
      200 25.81
      200 25.81
19/09/2025 14:14:02.616 200   25.83
      200 25.83
      200 25.83
19/09/2025 14:13:45.187 100   25.845
      100 25.845
      100 25.845
19/09/2025 14:13:25.100 25   25.845
      25 25.845
      25 25.845
19/09/2025 14:11:59.630 72   25.84
      72 25.84
      72 25.84
19/09/2025 14:10:47.465 600   25.86
      600 25.86
      500 25.86
      100 25.86
19/09/2025 14:10:46.726 4   25.86
      4 25.86
      4 25.86
19/09/2025 14:09:33.400 4   25.82
      4 25.82
      4 25.82
19/09/2025 14:06:31.909 3   25.84
      3 25.84
      3 25.84
19/09/2025 14:05:33.502 2   25.81
      2 25.81
      2 25.81
19/09/2025 14:05:13.540 1 100   25.80
      1 100 25.80
      1 100 25.80
19/09/2025 14:04:55.128 4   25.81
      4 25.81
      4 25.81
19/09/2025 14:03:15.346 500   25.82
      500 25.82
      500 25.82
19/09/2025 14:02:29.454 50   25.825
      50 25.825
      50 25.825
19/09/2025 14:01:26.637 2   25.86
      2 25.86
      2 25.86
19/09/2025 14:01:18.311 40   25.84
      40 25.84
      40 25.84
19/09/2025 14:01:05.565 85   25.84
      85 25.84
      85 25.84
19/09/2025 14:00:53.174 985   25.82
      85 25.82
      900 25.82
      985 25.82
19/09/2025 14:00:01.598 1 100   25.82
      1 100 25.82
      1 100 25.82
19/09/2025 13:59:53.556 30   25.775
      30 25.775
      30 25.775
19/09/2025 13:59:52.726 25   25.775
      25 25.775
      25 25.775
19/09/2025 13:59:49.360 4   25.775
      4 25.775
      4 25.775
19/09/2025 13:58:09.330 1   25.795
      1 25.795
      1 25.795
19/09/2025 13:55:58.853 3   25.81
      3 25.81
      3 25.81
19/09/2025 13:55:57.896 215   25.785
      215 25.785
      215 25.785
19/09/2025 13:54:37.388 40   25.785
      40 25.785
      40 25.785
19/09/2025 13:53:39.663 410   25.765
      410 25.765
      410 25.765
19/09/2025 13:52:55.942 95   25.765
      95 25.765
      95 25.765
19/09/2025 13:52:41.948 400   25.795
      400 25.795
      400 25.795
19/09/2025 13:52:41.412 13   25.755
      13 25.755
      13 25.755
19/09/2025 13:52:21.960 3   25.75
      3 25.75
      3 25.75
19/09/2025 13:50:43.204 60   25.82
      60 25.82
      60 25.82
19/09/2025 13:50:07.499 120   25.875
      120 25.875
      120 25.875
19/09/2025 13:50:03.435 4   25.875
      4 25.875
      4 25.875
19/09/2025 13:49:39.540 10   25.845
      10 25.845
      10 25.845
19/09/2025 13:48:00.835 1   25.93
      1 25.93
      1 25.93
19/09/2025 13:47:48.582 30   25.93
      30 25.93
      30 25.93
19/09/2025 13:47:14.890 40   25.92
      40 25.92
      40 25.92
19/09/2025 13:46:22.689 650   25.92
      650 25.92
      650 25.92
19/09/2025 13:45:06.655 60   25.93
      60 25.93
      60 25.93
19/09/2025 13:43:44.703 200   25.885
      200 25.885
      200 25.885
19/09/2025 13:43:36.457 145   25.92
      145 25.92
      145 25.92
19/09/2025 13:42:26.289 100   25.915
      100 25.915
      100 25.915
19/09/2025 13:41:33.325 3 080   25.89
      180 25.89
      3 080 25.89
      2 900 25.89
19/09/2025 13:40:25.998 1 100   25.895
      1 100 25.895
      1 100 25.895
19/09/2025 13:39:54.330 280   25.875
      4 25.875
      150 25.875
      276 25.875
      130 25.875
19/09/2025 13:39:27.324 1 100   25.875
      1 100 25.875
      1 100 25.875
19/09/2025 13:38:30.609 100   25.85
      100 25.85
      100 25.85
19/09/2025 13:36:31.242 2   25.815
      2 25.815
      2 25.815
19/09/2025 13:36:14.118 35   25.815
      35 25.815
      35 25.815
19/09/2025 13:35:49.355 20   25.84
      20 25.84
      20 25.84
19/09/2025 13:35:15.135 30   25.845
      30 25.845
      30 25.845
19/09/2025 13:35:01.906 1   25.835
      1 25.835
      1 25.835
19/09/2025 13:34:15.153 26   25.855
      26 25.855
      26 25.855
19/09/2025 13:33:43.582 1 100   25.85
      1 100 25.85
      1 100 25.85
19/09/2025 13:32:34.159 50   25.87
      50 25.87
      50 25.87
19/09/2025 13:32:22.060 70   25.84
      70 25.84
      70 25.84
19/09/2025 13:32:21.950 12   25.87
      12 25.87
      12 25.87
19/09/2025 13:32:13.766 111   25.84
      111 25.84
      111 25.84
19/09/2025 13:32:09.769 77   25.87
      77 25.87
      77 25.87
19/09/2025 13:32:08.257 15   25.84
      15 25.84
      15 25.84
19/09/2025 13:30:52.711 464   25.875
      464 25.875
      464 25.875
19/09/2025 13:30:50.714 10   25.875
      10 25.875
      10 25.875
19/09/2025 13:30:06.955 10   25.845
      10 25.845
      10 25.845
19/09/2025 13:29:30.788 119   25.87
      119 25.87
      119 25.87
19/09/2025 13:29:15.700 50   25.85
      18 25.85
      50 25.85
      32 25.85
19/09/2025 13:29:07.301 498   25.86
      53 25.86
      498 25.86
      445 25.86
19/09/2025 13:28:27.312 1   25.88
      1 25.88
      1 25.88
19/09/2025 13:27:54.733 5   25.855
      5 25.855
      5 25.855
19/09/2025 13:25:08.004 170   25.855
      170 25.855
      170 25.855
19/09/2025 13:24:57.381 19   25.855
      19 25.855
      19 25.855
19/09/2025 13:24:49.377 6   25.86
      6 25.86
      6 25.86
19/09/2025 13:23:07.211 1 100   25.86
      1 100 25.86
      1 100 25.86
19/09/2025 13:23:00.268 100   25.86
      100 25.86
      100 25.86
19/09/2025 13:22:43.322 12   25.86
      12 25.86
      12 25.86
19/09/2025 13:22:36.344 30   25.86
      30 25.86
      30 25.86
19/09/2025 13:22:15.042 100   25.86
      100 25.86
      100 25.86
19/09/2025 13:21:43.162 47   25.855
      47 25.855
      47 25.855
19/09/2025 13:21:13.772 20   25.835
      20 25.835
      20 25.835
19/09/2025 13:21:00.263 116   25.85
      116 25.85
      116 25.85
19/09/2025 13:19:47.164 10   25.815
      10 25.815
      10 25.815
19/09/2025 13:19:36.097 40   25.85
      40 25.85
      40 25.85
19/09/2025 13:19:21.829 154   25.835
      154 25.835
      154 25.835
19/09/2025 13:18:46.586 30   25.835
      30 25.835
      30 25.835
19/09/2025 13:18:46.431 100   25.835
      100 25.835
      100 25.835
19/09/2025 13:18:45.264 40   25.835
      40 25.835
      40 25.835
19/09/2025 13:17:24.694 166   25.86
      166 25.86
      166 25.86
19/09/2025 13:17:19.876 1 840   25.88
      220 25.88
      1 834 25.88
      500 25.88
      20 25.88
      1 100 25.88
      6 25.88
19/09/2025 13:14:36.679 20   25.875
      20 25.875
      20 25.875
19/09/2025 13:13:15.800 50   25.845
      50 25.845
      50 25.845
19/09/2025 13:12:32.799 400   25.845
      400 25.845
      400 25.845
19/09/2025 13:10:17.667 18   25.83
      18 25.83
      18 25.83
19/09/2025 13:09:23.352 1   25.895
      1 25.895
      1 25.895
19/09/2025 13:09:03.499 15   25.895
      15 25.895
      15 25.895
19/09/2025 13:08:51.294 50   25.895
      50 25.895
      50 25.895
19/09/2025 13:07:54.339 250   25.87
      250 25.87
      250 25.87
19/09/2025 13:07:37.070 2   25.87
      2 25.87
      2 25.87
19/09/2025 13:07:35.205 10   25.905
      10 25.905
      10 25.905
19/09/2025 13:07:11.697 200   25.87
      200 25.87
      200 25.87
19/09/2025 13:06:35.512 800   25.855
      800 25.855
      800 25.855
19/09/2025 13:05:46.494 100   25.895
      100 25.895
      20 25.895
      80 25.895
19/09/2025 13:05:25.139 50   25.905
      50 25.905
      50 25.905
19/09/2025 13:04:11.438 300   25.805
      300 25.805
      300 25.805
19/09/2025 13:03:20.527 10   25.865
      10 25.865
      10 25.865
19/09/2025 13:02:33.694 19   25.895
      19 25.895
      19 25.895
19/09/2025 13:02:07.020 20   25.89
      20 25.89
      20 25.89
19/09/2025 13:01:56.728 77   25.885
      77 25.885
      77 25.885
19/09/2025 13:01:44.716 150   25.84
      150 25.84
      150 25.84
19/09/2025 13:01:23.402 77   25.86
      77 25.86
      77 25.86
19/09/2025 13:01:22.455 791   25.86
      791 25.86
      791 25.86
19/09/2025 13:01:00.187 25   25.83
      25 25.83
      25 25.83
19/09/2025 13:00:34.698 7   25.815
      7 25.815
      7 25.815
19/09/2025 13:00:20.639 40   25.86
      40 25.86
      40 25.86
19/09/2025 12:59:39.393 20   25.77
      20 25.77
      20 25.77
19/09/2025 12:59:31.653 150   25.77
      150 25.77
      150 25.77
19/09/2025 12:58:59.213 9   25.77
      9 25.77
      9 25.77
19/09/2025 12:58:16.462 120   25.72
      120 25.72
      120 25.72
19/09/2025 12:56:47.941 1   25.77
      1 25.77
      1 25.77
19/09/2025 12:56:22.534 243   25.74
      243 25.74
      243 25.74
19/09/2025 12:55:34.925 600   25.80
      600 25.80
      600 25.80
19/09/2025 12:55:10.056 1 000   25.825
      1 000 25.825
      1 000 25.825
19/09/2025 12:55:01.171 200   25.825
      200 25.825
      200 25.825
19/09/2025 12:54:54.104 200   25.805
      200 25.805
      200 25.805
19/09/2025 12:54:41.427 80   25.805
      80 25.805
      80 25.805
19/09/2025 12:54:24.001 40   25.83
      40 25.83
      40 25.83
19/09/2025 12:54:14.067 23   25.82
      23 25.82
      23 25.82
19/09/2025 12:54:09.317 4   25.82
      4 25.82
      4 25.82
19/09/2025 12:54:04.661 91   25.82
      31 25.82
      91 25.82
      60 25.82
19/09/2025 12:53:06.907 49   25.80
      49 25.80
      49 25.80
19/09/2025 12:52:00.247 25   25.775
      25 25.775
      25 25.775
19/09/2025 12:51:59.988 500   25.80
      500 25.80
      500 25.80
19/09/2025 12:51:50.540 38   25.80
      38 25.80
      38 25.80
19/09/2025 12:51:12.838 80   25.775
      80 25.775
      80 25.775
19/09/2025 12:51:07.482 40   25.81
      40 25.81
      40 25.81
19/09/2025 12:50:33.610 36   25.79
      36 25.79
      36 25.79
19/09/2025 12:49:13.924 27   25.85
      27 25.85
      27 25.85
19/09/2025 12:48:39.405 250   25.85
      250 25.85
      250 25.85
19/09/2025 12:48:12.138 750   25.815
      750 25.815
      750 25.815
19/09/2025 12:47:33.172 20   25.815
      20 25.815
      20 25.815
19/09/2025 12:47:28.900 75   25.825
      75 25.825
      75 25.825
19/09/2025 12:47:06.674 25   25.81
      25 25.81
      25 25.81
19/09/2025 12:46:37.026 20   25.84
      20 25.84
      20 25.84
19/09/2025 12:46:34.642 708   25.84
      708 25.84
      708 25.84
19/09/2025 12:46:23.285 1 100   25.82
      1 100 25.82
      1 100 25.82
19/09/2025 12:46:23.241 1 100   25.82
      1 100 25.82
      1 100 25.82
19/09/2025 12:46:20.935 450   25.795
      450 25.795
      100 25.795
      350 25.795
19/09/2025 12:44:56.660 5   25.805
      5 25.805
      5 25.805
19/09/2025 12:44:08.972 96   25.86
      96 25.86
      96 25.86
19/09/2025 12:44:01.699 50   25.86
      50 25.86
      50 25.86
19/09/2025 12:43:59.915 134   25.82
      134 25.82
      134 25.82
19/09/2025 12:43:34.030 212   25.825
      212 25.825
      212 25.825
19/09/2025 12:43:12.131 60   25.855
      60 25.855
      60 25.855
19/09/2025 12:42:24.659 240   25.86
      240 25.86
      240 25.86
19/09/2025 12:41:22.950 10   25.86
      10 25.86
      10 25.86
19/09/2025 12:40:30.077 120   25.815
      120 25.815
      120 25.815
19/09/2025 12:40:14.993 5   25.815
      5 25.815
      5 25.815
19/09/2025 12:40:05.528 200   25.86
      200 25.86
      200 25.86
19/09/2025 12:39:48.411 20   25.875
      20 25.875
      20 25.875
19/09/2025 12:39:48.213 100   25.875
      100 25.875
      100 25.875
19/09/2025 12:39:15.911 73   25.855
      73 25.855
      73 25.855
19/09/2025 12:39:15.561 100   25.885
      100 25.885
      100 25.885
19/09/2025 12:38:57.136 5   25.875
      5 25.875
      5 25.875
19/09/2025 12:38:54.983 1   25.84
      1 25.84
      1 25.84
19/09/2025 12:38:43.761 10   25.86
      10 25.86
      10 25.86
19/09/2025 12:38:24.198 10   25.905
      10 25.905
      10 25.905
19/09/2025 12:38:19.223 10   25.905
      10 25.905
      10 25.905
19/09/2025 12:37:42.645 385   25.895
      385 25.895
      385 25.895
19/09/2025 12:37:24.968 50   25.90
      50 25.90
      50 25.90
19/09/2025 12:36:57.675 100   25.90
      100 25.90
      100 25.90
19/09/2025 12:36:44.312 1 100   25.885
      1 100 25.885
      1 100 25.885
19/09/2025 12:36:33.738 1 100   25.875
      1 100 25.875
      1 100 25.875
19/09/2025 12:36:24.377 1 100   25.875
      1 100 25.875
      1 100 25.875
19/09/2025 12:36:24.306 6 369   25.875
      6 369 25.875
      6 369 25.875
19/09/2025 12:36:22.160 6   25.875
      6 25.875
      6 25.875
19/09/2025 12:36:06.901 20   25.88
      20 25.88
      20 25.88
19/09/2025 12:35:50.991 200   25.885
      200 25.885
      200 25.885
19/09/2025 12:35:27.220 115   25.895
      115 25.895
      110 25.895
      5 25.895
19/09/2025 12:35:16.642 100   25.89
      100 25.89
      100 25.89
19/09/2025 12:35:03.615 30   25.86
      30 25.86
      30 25.86
19/09/2025 12:34:48.426 200   25.89
      200 25.89
      200 25.89
19/09/2025 12:34:06.832 62   25.895
      62 25.895
      62 25.895
19/09/2025 12:33:53.563 4   25.895
      4 25.895
      4 25.895
19/09/2025 12:33:29.637 1 000   25.895
      1 000 25.895
      1 000 25.895
19/09/2025 12:32:46.386 40   25.895
      40 25.895
      40 25.895
19/09/2025 12:32:26.206 180   25.88
      180 25.88
      180 25.88
19/09/2025 12:32:25.595 800   25.87
      800 25.87
      800 25.87
19/09/2025 12:32:07.232 1 100   25.87
      1 100 25.87
      1 100 25.87
19/09/2025 12:30:12.822 100   25.86
      100 25.86
      100 25.86
19/09/2025 12:29:28.687 35   25.805
      35 25.805
      35 25.805
19/09/2025 12:29:23.723 3   25.845
      3 25.845
      3 25.845
19/09/2025 12:29:23.279 736   25.845
      736 25.845
      736 25.845
19/09/2025 12:28:24.681 500   25.80
      500 25.80
      500 25.80
19/09/2025 12:28:09.551 5   25.81
      5 25.81
      5 25.81
19/09/2025 12:27:23.470 20   25.79
      20 25.79
      20 25.79
19/09/2025 12:27:04.168 70   25.795
      70 25.795
      70 25.795
19/09/2025 12:27:01.151 15   25.795
      15 25.795
      15 25.795
19/09/2025 12:27:00.432 10   25.795
      10 25.795
      10 25.795
19/09/2025 12:26:12.871 90   25.80
      90 25.80
      90 25.80
19/09/2025 12:25:59.806 50   25.83
      50 25.83
      50 25.83
19/09/2025 12:25:31.449 500   25.84
      500 25.84
      500 25.84
19/09/2025 12:25:24.894 90   25.80
      90 25.80
      90 25.80
19/09/2025 12:25:17.344 15   25.82
      15 25.82
      15 25.82
19/09/2025 12:24:29.411 59   25.80
      59 25.80
      59 25.80
19/09/2025 12:24:27.526 50   25.80
      50 25.80
      50 25.80
19/09/2025 12:24:24.688 50   25.79
      50 25.79
      50 25.79
19/09/2025 12:24:08.400 6   25.83
      6 25.83
      6 25.83
19/09/2025 12:23:37.821 150   25.80
      150 25.80
      150 25.80
19/09/2025 12:23:22.350 180   25.745
      180 25.745
      180 25.745
19/09/2025 12:23:15.783 30   25.80
      30 25.80
      30 25.80
19/09/2025 12:22:18.521 358   25.83
      358 25.83
      358 25.83
19/09/2025 12:22:04.844 738   25.865
      738 25.865
      738 25.865
19/09/2025 12:21:52.774 350   25.84
      350 25.84
      350 25.84
19/09/2025 12:21:34.319 75   25.825
      75 25.825
      75 25.825
19/09/2025 12:21:15.293 3   25.825
      3 25.825
      3 25.825
19/09/2025 12:21:12.006 20   25.845
      20 25.845
      20 25.845
19/09/2025 12:19:29.049 3   25.86
      3 25.86
      3 25.86
19/09/2025 12:19:02.008 1   25.845
      1 25.845
      1 25.845
19/09/2025 12:18:55.786 50   25.835
      50 25.835
      50 25.835
19/09/2025 12:17:53.062 1 100   25.87
      1 100 25.87
      1 100 25.87
19/09/2025 12:15:56.013 880   25.80
      880 25.80
      80 25.80
      800 25.80
19/09/2025 12:15:28.846 1 100   25.77
      1 100 25.77
      1 100 25.77
19/09/2025 12:15:15.032 100   25.76
      100 25.76
      100 25.76
19/09/2025 12:15:06.746 200   25.795
      200 25.795
      200 25.795
19/09/2025 12:14:38.715 145   25.77
      145 25.77
      145 25.77
19/09/2025 12:14:15.740 20   25.77
      20 25.77
      20 25.77
19/09/2025 12:13:59.195 700   25.725
      700 25.725
      700 25.725
19/09/2025 12:13:17.843 50   25.685
      50 25.685
      50 25.685
19/09/2025 12:13:00.544 30   25.70
      30 25.70
      30 25.70
19/09/2025 12:12:29.317 100   25.75
      100 25.75
      100 25.75
19/09/2025 12:12:08.861 400   25.75
      400 25.75
      400 25.75
19/09/2025 12:11:39.582 12   25.735
      12 25.735
      12 25.735
19/09/2025 12:11:32.913 50   25.715
      50 25.715
      50 25.715
19/09/2025 12:10:23.679 1 100   25.765
      1 100 25.765
      1 100 25.765
19/09/2025 12:10:20.056 39   25.75
      39 25.75
      39 25.75
19/09/2025 12:10:19.520 20   25.77
      20 25.77
      20 25.77
19/09/2025 12:09:31.807 160   25.67
      160 25.67
      160 25.67
19/09/2025 12:09:31.742 100   25.65
      100 25.65
      100 25.65
19/09/2025 12:09:19.698 300   25.61
      300 25.61
      300 25.61
19/09/2025 12:09:15.049 200   25.63
      200 25.63
      200 25.63
19/09/2025 12:09:14.994 14   25.595
      14 25.595
      14 25.595
19/09/2025 12:09:13.119 100   25.595
      100 25.595
      100 25.595
19/09/2025 12:08:10.161 260   25.61
      260 25.61
      15 25.61
      219 25.61
      26 25.61
19/09/2025 12:07:31.714 50   25.52
      50 25.52
      50 25.52
19/09/2025 12:07:11.318 140   25.505
      140 25.505
      140 25.505
19/09/2025 12:06:48.352 15   25.54
      15 25.54
      15 25.54
19/09/2025 12:06:30.370 475   25.50
      100 25.50
      75 25.50
      30 25.50
      100 25.50
      120 25.50
      475 25.50
      50 25.50
19/09/2025 12:06:04.726 310   25.495
      310 25.495
      310 25.495
19/09/2025 12:04:46.847 20   25.495
      20 25.495
      20 25.495
19/09/2025 12:04:28.533 100   25.45
      100 25.45
      100 25.45
19/09/2025 12:04:26.429 20   25.445
      20 25.445
      20 25.445
19/09/2025 12:02:46.058 150   25.49
      150 25.49
      150 25.49
19/09/2025 12:02:30.867 50   25.48
      50 25.48
      50 25.48
19/09/2025 12:02:23.716 150   25.485
      150 25.485
      150 25.485
19/09/2025 12:01:48.531 250   25.455
      250 25.455
      250 25.455
19/09/2025 12:01:34.942 1   25.48
      1 25.48
      1 25.48
19/09/2025 12:00:47.659 25   25.47
      25 25.47
      25 25.47
19/09/2025 12:00:36.076 15   25.44
      15 25.44
      15 25.44
19/09/2025 12:00:34.298 5   25.44
      5 25.44
      5 25.44
19/09/2025 11:58:56.367 70   25.44
      70 25.44
      70 25.44
19/09/2025 11:58:53.736 80   25.475
      80 25.475
      80 25.475
19/09/2025 11:58:14.408 42   25.43
      42 25.43
      42 25.43
19/09/2025 11:57:07.420 200   25.385
      200 25.385
      200 25.385
19/09/2025 11:57:03.631 80   25.405
      80 25.405
      80 25.405
19/09/2025 11:56:58.637 100   25.42
      100 25.42
      100 25.42
19/09/2025 11:56:18.830 1 100   25.405
      1 100 25.405
      1 100 25.405
19/09/2025 11:56:05.191 18   25.45
      18 25.45
      18 25.45
19/09/2025 11:55:04.996 190   25.40
      190 25.40
      190 25.40
19/09/2025 11:54:54.877 20   25.40
      20 25.40
      20 25.40
19/09/2025 11:54:14.222 800   25.385
      800 25.385
      800 25.385
19/09/2025 11:53:56.352 100   25.39
      100 25.39
      70 25.39
      30 25.39
19/09/2025 11:52:59.797 5   25.44
      5 25.44
      5 25.44
19/09/2025 11:52:05.550 45   25.425
      45 25.425
      45 25.425
19/09/2025 11:50:41.584 60   25.44
      60 25.44
      60 25.44
19/09/2025 11:50:14.318 39   25.405
      39 25.405
      39 25.405
19/09/2025 11:49:42.386 130   25.40
      130 25.40
      30 25.40
      100 25.40
19/09/2025 11:49:41.379 100   25.385
      100 25.385
      100 25.385
19/09/2025 11:49:31.305 60   25.42
      60 25.42
      60 25.42
19/09/2025 11:49:10.536 200   25.465
      200 25.465
      200 25.465
19/09/2025 11:47:31.897 10   25.495
      10 25.495
      10 25.495

       

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)