Tradegate Exchange

Intel Corp.

323

246

21.57

Date	Time	Volume	Order Volume	Price
20/08/2025	10:43:02.983	120		21.57
			120	21.57
			120	21.57
20/08/2025	10:41:37.459	1 300		21.55
			1 300	21.55
			1 300	21.55
20/08/2025	10:40:05.525	200		21.55
			200	21.55
			200	21.55
20/08/2025	10:38:31.479	6		21.50
			6	21.50
			6	21.50
20/08/2025	10:36:05.645	40		21.525
			40	21.525
			40	21.525
20/08/2025	10:35:38.861	28		21.475
			28	21.475
			28	21.475
20/08/2025	10:34:29.346	200		21.465
			200	21.465
			200	21.465
20/08/2025	10:32:18.193	36		21.485
			36	21.485
			36	21.485
20/08/2025	10:31:40.679	50		21.485
			50	21.485
			50	21.485
20/08/2025	10:29:58.209	20		21.48
			20	21.48
			20	21.48
20/08/2025	10:29:51.080	1		21.47
			1	21.47
			1	21.47
20/08/2025	10:29:28.288	17		21.47
			17	21.47
			17	21.47
20/08/2025	10:28:50.949	10		21.51
			10	21.51
			10	21.51
20/08/2025	10:27:46.916	1		21.525
			1	21.525
			1	21.525
20/08/2025	10:27:35.729	250		21.485
			250	21.485
			250	21.485
20/08/2025	10:26:38.614	100		21.485
			100	21.485
			100	21.485
20/08/2025	10:25:50.423	200		21.47
			200	21.47
			200	21.47
20/08/2025	10:24:14.195	10		21.45
			10	21.45
			10	21.45
20/08/2025	10:22:48.954	100		21.465
			100	21.465
			100	21.465
20/08/2025	10:19:37.819	200		21.53
			200	21.53
			200	21.53
20/08/2025	10:19:16.402	100		21.545
			100	21.545
			100	21.545
20/08/2025	10:18:56.995	90		21.48
			90	21.48
			90	21.48
20/08/2025	10:16:57.548	50		21.46
			50	21.46
			50	21.46
20/08/2025	10:16:32.939	5		21.46
			5	21.46
			5	21.46
20/08/2025	10:16:26.761	200		21.46
			200	21.46
			200	21.46
20/08/2025	10:15:07.258	5		21.46
			5	21.46
			5	21.46
20/08/2025	10:14:22.981	46		21.495
			46	21.495
			46	21.495
20/08/2025	10:13:17.088	4		21.50
			4	21.50
			4	21.50
20/08/2025	10:11:05.853	70		21.535
			70	21.535
			70	21.535
20/08/2025	10:10:08.210	100		21.44
			100	21.44
			100	21.44
20/08/2025	10:09:14.080	100		21.51
			100	21.51
			100	21.51
20/08/2025	10:09:03.062	12		21.51
			12	21.51
			12	21.51
20/08/2025	10:07:27.764	23		21.56
			23	21.56
			23	21.56
20/08/2025	10:07:22.710	10		21.56
			10	21.56
			10	21.56
20/08/2025	10:07:02.769	500		21.555
			500	21.555
			500	21.555
20/08/2025	10:06:47.254	10		21.545
			10	21.545
			10	21.545
20/08/2025	10:05:51.719	90		21.56
			90	21.56
			90	21.56
20/08/2025	10:05:10.154	87		21.545
			87	21.545
			87	21.545
20/08/2025	10:04:52.290	463		21.545
			463	21.545
			463	21.545
20/08/2025	10:04:14.779	268		21.53
			268	21.53
			268	21.53
20/08/2025	10:03:44.075	45		21.525
			45	21.525
			45	21.525
20/08/2025	10:01:19.320	100		21.525
			100	21.525
			100	21.525
20/08/2025	10:01:10.272	90		21.535
			90	21.535
			90	21.535
20/08/2025	10:00:20.102	345		21.45
			45	21.45
			300	21.45
			345	21.45
20/08/2025	09:58:36.322	15		21.615
			15	21.615
			15	21.615
20/08/2025	09:56:27.891	105		21.58
			105	21.58
			105	21.58
20/08/2025	09:55:31.766	400		21.58
			400	21.58
			400	21.58
20/08/2025	09:52:07.782	685		21.595
			685	21.595
			685	21.595
20/08/2025	09:52:07.719	1 000		21.60
			1 000	21.60
			1 000	21.60
20/08/2025	09:51:36.601	660		21.60
			660	21.60
			660	21.60
20/08/2025	09:51:24.578	80		21.625
			80	21.625
			80	21.625
20/08/2025	09:50:14.692	100		21.625
			100	21.625
			100	21.625
20/08/2025	09:49:57.647	100		21.60
			100	21.60
			100	21.60
20/08/2025	09:49:52.261	4		21.625
			4	21.625
			4	21.625
20/08/2025	09:49:25.205	100		21.625
			100	21.625
			100	21.625
20/08/2025	09:49:10.451	95		21.60
			95	21.60
			95	21.60
20/08/2025	09:48:51.166	800		21.60
			800	21.60
			800	21.60
20/08/2025	09:48:02.418	420		21.60
			120	21.60
			300	21.60
			189	21.60
			231	21.60
20/08/2025	09:48:02.289	15		21.615
			15	21.615
			15	21.615
20/08/2025	09:47:52.402	25		21.615
			25	21.615
			25	21.615
20/08/2025	09:47:52.330	53		21.58
			53	21.58
			53	21.58
20/08/2025	09:47:40.523	100		21.595
			100	21.595
			100	21.595
20/08/2025	09:46:58.039	12		21.595
			12	21.595
			12	21.595
20/08/2025	09:46:38.432	100		21.595
			100	21.595
			100	21.595
20/08/2025	09:46:13.563	250		21.595
			250	21.595
			250	21.595
20/08/2025	09:45:47.809	800		21.595
			800	21.595
			800	21.595
20/08/2025	09:45:15.770	10		21.595
			10	21.595
			10	21.595
20/08/2025	09:44:04.394	21		21.565
			21	21.565
			21	21.565
20/08/2025	09:42:53.569	1 071		21.58
			1 071	21.58
			1 071	21.58
20/08/2025	09:42:53.036	324		21.58
			324	21.58
			324	21.58
20/08/2025	09:42:37.697	25		21.585
			25	21.585
			25	21.585
20/08/2025	09:41:41.396	500		21.58
			500	21.58
			500	21.58
20/08/2025	09:40:48.645	160		21.55
			160	21.55
			160	21.55
20/08/2025	09:40:35.702	435		21.55
			300	21.55
			435	21.55
			135	21.55
20/08/2025	09:37:58.216	14		21.61
			14	21.61
			14	21.61
20/08/2025	09:37:42.158	20		21.565
			20	21.565
			20	21.565
20/08/2025	09:37:02.497	2		21.61
			2	21.61
			2	21.61
20/08/2025	09:36:14.846	100		21.565
			100	21.565
			100	21.565
20/08/2025	09:35:20.427	100		21.58
			100	21.58
			100	21.58
20/08/2025	09:34:50.810	1		21.625
			1	21.625
			1	21.625
20/08/2025	09:34:35.647	250		21.625
			250	21.625
			250	21.625
20/08/2025	09:34:14.489	1		21.615
			1	21.615
			1	21.615
20/08/2025	09:33:33.059	6		21.59
			6	21.59
			6	21.59
20/08/2025	09:33:25.492	10		21.59
			10	21.59
			10	21.59
20/08/2025	09:31:10.515	1		21.59
			1	21.59
			1	21.59
20/08/2025	09:30:50.859	300		21.605
			300	21.605
			300	21.605
20/08/2025	09:30:27.915	14		21.605
			14	21.605
			14	21.605
20/08/2025	09:30:27.189	8		21.645
			8	21.645
			8	21.645
20/08/2025	09:29:56.860	47		21.645
			47	21.645
			47	21.645
20/08/2025	09:29:09.433	50		21.62
			50	21.62
			50	21.62
20/08/2025	09:28:11.755	5		21.575
			5	21.575
			5	21.575
20/08/2025	09:27:56.418	500		21.585
			500	21.585
			500	21.585
20/08/2025	09:27:35.093	750		21.585
			750	21.585
			750	21.585
20/08/2025	09:27:23.525	500		21.615
			500	21.615
			500	21.615
20/08/2025	09:26:19.872	1 300		21.57
			1 300	21.57
			1 300	21.57
20/08/2025	09:25:33.342	356		21.57
			356	21.57
			356	21.57
20/08/2025	09:25:24.576	10		21.55
			10	21.55
			10	21.55
20/08/2025	09:25:12.606	10		21.53
			10	21.53
			10	21.53
20/08/2025	09:25:03.074	200		21.60
			200	21.60
			200	21.60
20/08/2025	09:23:39.344	47		21.60
			47	21.60
			47	21.60
20/08/2025	09:23:25.369	100		21.60
			100	21.60
			100	21.60
20/08/2025	09:20:18.316	8 249		21.60
			8 105	21.60
			5	21.60
			139	21.60
			8 249	21.60
20/08/2025	09:20:10.506	2 300		21.58
			2 300	21.58
			300	21.58
			2 000	21.58
20/08/2025	09:19:53.009	2 100		21.555
			2 000	21.555
			2 100	21.555
			100	21.555
20/08/2025	09:19:48.175	2 100		21.55
			2 100	21.55
			100	21.55
			2 000	21.55
20/08/2025	09:19:33.944	2 145		21.56
			2 145	21.56
			2 000	21.56
			45	21.56
			100	21.56
20/08/2025	09:18:59.712	550		21.535
			40	21.535
			550	21.535
			500	21.535
			10	21.535
20/08/2025	09:17:50.142	1 300		21.495
			1 300	21.495
			1 300	21.495
20/08/2025	09:17:36.694	463		21.495
			463	21.495
			463	21.495
20/08/2025	09:17:25.519	200		21.495
			200	21.495
			200	21.495
20/08/2025	09:17:20.441	30		21.495
			30	21.495
			30	21.495
20/08/2025	09:17:17.897	207		21.495
			207	21.495
			207	21.495
20/08/2025	09:17:16.830	10		21.495
			10	21.495
			10	21.495
20/08/2025	09:17:04.766	272		21.475
			272	21.475
			272	21.475
20/08/2025	09:15:49.196	30		21.475
			30	21.475
			30	21.475
20/08/2025	09:15:47.742	300		21.495
			300	21.495
			300	21.495
20/08/2025	09:15:18.233	232		21.495
			232	21.495
			232	21.495
20/08/2025	09:14:23.057	750		21.495
			750	21.495
			750	21.495
20/08/2025	09:14:18.129	500		21.495
			500	21.495
			500	21.495
20/08/2025	09:13:37.155	537		21.47
			537	21.47
			337	21.47
			200	21.47
20/08/2025	09:12:54.214	55		21.45
			55	21.45
			55	21.45
20/08/2025	09:12:49.481	253		21.45
			253	21.45
			253	21.45
20/08/2025	09:09:59.930	150		21.475
			150	21.475
			150	21.475
20/08/2025	09:09:51.788	281		21.475
			281	21.475
			281	21.475
20/08/2025	09:09:51.086	750		21.475
			750	21.475
			750	21.475
20/08/2025	09:08:27.365	321		21.47
			321	21.47
			321	21.47
20/08/2025	09:08:26.259	605		21.475
			605	21.475
			605	21.475
20/08/2025	09:08:25.558	481		21.475
			481	21.475
			481	21.475
20/08/2025	09:07:25.424	300		21.495
			300	21.495
			300	21.495
20/08/2025	09:06:57.894	2		21.495
			2	21.495
			2	21.495
20/08/2025	09:05:40.779	300		21.42
			300	21.42
			300	21.42
20/08/2025	09:04:27.694	50		21.495
			50	21.495
			50	21.495
20/08/2025	09:04:12.732	10		21.42
			10	21.42
			10	21.42
20/08/2025	09:03:43.444	501		21.42
			501	21.42
			501	21.42
20/08/2025	09:03:01.774	1 000		21.42
			1 000	21.42
			1 000	21.42
20/08/2025	09:02:25.283	8		21.44
			8	21.44
			8	21.44
20/08/2025	09:02:02.382	100		21.495
			100	21.495
			100	21.495
20/08/2025	09:01:40.180	700		21.445
			700	21.445
			700	21.445
20/08/2025	08:59:35.924	400		21.495
			400	21.495
			400	21.495
20/08/2025	08:59:32.126	10		21.495
			10	21.495
			10	21.495
20/08/2025	08:58:42.138	3		21.445
			3	21.445
			3	21.445
20/08/2025	08:58:30.876	3		21.495
			3	21.495
			3	21.495
20/08/2025	08:57:59.775	100		21.445
			100	21.445
			100	21.445
20/08/2025	08:55:25.956	28		21.495
			28	21.495
			28	21.495
20/08/2025	08:54:29.071	286		21.445
			286	21.445
			286	21.445
20/08/2025	08:54:15.826	35		21.445
			35	21.445
			35	21.445
20/08/2025	08:53:57.064	54		21.445
			3	21.445
			51	21.445
			54	21.445
20/08/2025	08:52:49.010	1		21.445
			1	21.445
			1	21.445
20/08/2025	08:52:01.443	45		21.495
			45	21.495
			45	21.495
20/08/2025	08:49:43.367	4		21.495
			4	21.495
			4	21.495
20/08/2025	08:48:36.973	20		21.445
			20	21.445
			20	21.445
20/08/2025	08:48:24.358	70		21.495
			70	21.495
			70	21.495
20/08/2025	08:46:54.013	5		21.495
			5	21.495
			5	21.495
20/08/2025	08:46:24.016	5		21.495
			5	21.495
			5	21.495
20/08/2025	08:44:34.298	30		21.445
			30	21.445
			30	21.445
20/08/2025	08:43:30.117	50		21.445
			50	21.445
			50	21.445
20/08/2025	08:43:30.042	7		21.495
			7	21.495
			7	21.495
20/08/2025	08:42:02.455	100		21.44
			100	21.44
			100	21.44
20/08/2025	08:41:08.666	40		21.495
			40	21.495
			40	21.495
20/08/2025	08:40:20.605	6		21.495
			6	21.495
			6	21.495
20/08/2025	08:40:16.280	75		21.495
			75	21.495
			75	21.495
20/08/2025	08:40:14.480	54		21.495
			54	21.495
			54	21.495
20/08/2025	08:39:44.147	139		21.495
			139	21.495
			139	21.495
20/08/2025	08:39:40.189	80		21.445
			80	21.445
			80	21.445
20/08/2025	08:39:27.810	500		21.445
			500	21.445
			500	21.445
20/08/2025	08:38:25.678	1		21.495
			1	21.495
			1	21.495
20/08/2025	08:37:17.882	100		21.445
			100	21.445
			100	21.445
20/08/2025	08:36:52.776	10		21.495
			10	21.495
			10	21.495
20/08/2025	08:35:22.042	500		21.445
			500	21.445
			500	21.445
20/08/2025	08:35:15.855	770		21.445
			770	21.445
			570	21.445
			200	21.445
20/08/2025	08:34:11.277	25		21.495
			25	21.495
			25	21.495
20/08/2025	08:32:04.134	15		21.495
			15	21.495
			15	21.495
20/08/2025	08:31:47.464	125		21.495
			125	21.495
			125	21.495
20/08/2025	08:29:41.959	5		21.445
			5	21.445
			5	21.445
20/08/2025	08:29:39.719	4		21.495
			4	21.495
			4	21.495
20/08/2025	08:25:09.037	1		21.495
			1	21.495
			1	21.495
20/08/2025	08:24:11.026	75		21.495
			75	21.495
			75	21.495
20/08/2025	08:23:38.273	300		21.445
			300	21.445
			300	21.445
20/08/2025	08:23:31.909	30		21.445
			30	21.445
			30	21.445
20/08/2025	08:23:22.343	154		21.495
			154	21.495
			154	21.495
20/08/2025	08:22:45.246	20		21.495
			20	21.495
			20	21.495
20/08/2025	08:22:35.750	250		21.445
			250	21.445
			250	21.445
20/08/2025	08:22:34.638	55		21.495
			55	21.495
			55	21.495
20/08/2025	08:21:38.971	90		21.445
			80	21.445
			90	21.445
			10	21.445
20/08/2025	08:20:01.833	5		21.495
			5	21.495
			5	21.495
20/08/2025	08:17:31.418	100		21.495
			100	21.495
			100	21.495
20/08/2025	08:15:57.768	302		21.495
			302	21.495
			302	21.495
20/08/2025	08:15:33.844	45		21.495
			45	21.495
			45	21.495
20/08/2025	08:14:43.253	27		21.495
			27	21.495
			27	21.495
20/08/2025	08:14:36.974	5		21.495
			5	21.495
			5	21.495
20/08/2025	08:14:32.704	40		21.495
			40	21.495
			40	21.495
20/08/2025	08:14:25.350	100		21.495
			100	21.495
			100	21.495
20/08/2025	08:14:04.436	23		21.495
			23	21.495
			23	21.495
20/08/2025	08:13:33.196	25		21.495
			25	21.495
			25	21.495
20/08/2025	08:12:42.349	93		21.495
			93	21.495
			93	21.495
20/08/2025	08:12:04.892	80		21.41
			80	21.41
			80	21.41
20/08/2025	08:11:35.530	110		21.415
			110	21.415
			110	21.415
20/08/2025	08:09:52.162	75		21.495
			75	21.495
			75	21.495
20/08/2025	08:09:47.507	150		21.415
			150	21.415
			150	21.415
20/08/2025	08:09:42.036	200		21.495
			200	21.495
			200	21.495
20/08/2025	08:09:27.926	631		21.415
			631	21.415
			631	21.415
20/08/2025	08:06:58.081	100		21.415
			100	21.415
			100	21.415
20/08/2025	08:06:15.049	260		21.415
			260	21.415
			260	21.415
20/08/2025	08:05:48.400	24		21.495
			24	21.495
			24	21.495
20/08/2025	08:05:44.092	11		21.495
			11	21.495
			11	21.495
20/08/2025	08:03:38.531	500		21.495
			500	21.495
			500	21.495
20/08/2025	08:02:58.806	1 000		21.415
			230	21.415
			1 000	21.415
			770	21.415
20/08/2025	08:02:14.810	250		21.495
			250	21.495
			250	21.495
20/08/2025	08:01:53.654	619		21.495
			619	21.495
			619	21.495
20/08/2025	08:01:52.694	45		21.415
			45	21.415
			45	21.415
20/08/2025	08:00:47.571	24		21.415
			24	21.415
			24	21.415
20/08/2025	08:00:25.241	47		21.495
			47	21.495
			47	21.495
20/08/2025	08:00:16.807	16		21.495
			16	21.495
			16	21.495
20/08/2025	08:00:05.562	250		21.495
			250	21.495
			250	21.495
20/08/2025	07:59:00.890	40		21.495
			40	21.495
			40	21.495
20/08/2025	07:58:32.984	10		21.495
			10	21.495
			10	21.495
20/08/2025	07:57:16.939	45		21.415
			45	21.415
			45	21.415
20/08/2025	07:56:08.779	500		21.415
			500	21.415
			500	21.415
20/08/2025	07:55:21.220	50		21.415
			50	21.415
			50	21.415
20/08/2025	07:52:30.084	130		21.495
			130	21.495
			130	21.495
20/08/2025	07:47:39.299	50		21.53
			50	21.53
			50	21.53
20/08/2025	07:45:48.844	50		21.53
			50	21.53
			50	21.53
20/08/2025	07:44:04.951	1 000		21.45
			1 000	21.45
			1 000	21.45
20/08/2025	07:43:53.233	774		21.455
			774	21.455
			774	21.455
20/08/2025	07:43:31.134	100		21.455
			100	21.455
			100	21.455
20/08/2025	07:43:20.759	1		21.455
			1	21.455
			1	21.455
20/08/2025	07:42:34.788	35		21.53
			35	21.53
			35	21.53
20/08/2025	07:41:59.533	5		21.53
			5	21.53
			5	21.53
20/08/2025	07:39:42.455	330		21.45
			330	21.45
			330	21.45
20/08/2025	07:38:59.876	761		21.455
			761	21.455
			761	21.455
20/08/2025	07:38:47.825	1		21.455
			1	21.455
			1	21.455
20/08/2025	07:38:37.299	285		21.455
			285	21.455
			285	21.455
20/08/2025	07:38:06.922	5		21.545
			5	21.545
			5	21.545
20/08/2025	07:37:53.749	738		21.455
			738	21.455
			738	21.455
20/08/2025	07:37:49.021	20		21.455
			20	21.455
			20	21.455
20/08/2025	07:36:41.376	15		21.455
			15	21.455
			15	21.455
20/08/2025	07:36:25.935	137		21.455
			137	21.455
			137	21.455
20/08/2025	07:36:08.016	400		21.50
			400	21.50
			400	21.50
20/08/2025	07:36:04.465	26		21.50
			26	21.50
			26	21.50
20/08/2025	07:35:18.677	20		21.495
			20	21.495
			20	21.495
20/08/2025	07:34:20.359	800		21.455
			800	21.455
			800	21.455
20/08/2025	07:33:55.387	116		21.42
			116	21.42
			116	21.42
20/08/2025	07:31:30.232	15		21.49
			15	21.49
			15	21.49
20/08/2025	07:30:28.289	85		21.415
			85	21.415
			80	21.415
			5	21.415
20/08/2025	07:30:14.508	5 375		21.475
			500	21.475
			100	21.475
			158	21.475
			50	21.475
			2 300	21.475
			100	21.475
			167	21.475
			3 730	21.475
			2 000	21.475
			1 645	21.475
20/08/2025	07:30:07.670	9 830		21.48
			170	21.48
			50	21.48
			15	21.48
			89	21.48
			5 000	21.48
			300	21.48
			459	21.48
			20	21.48
			700	21.48
			200	21.48
			370	21.48
			100	21.48
			250	21.48
			10	21.48
			50	21.48
			50	21.48
			150	21.48
			5	21.48
			184	21.48
			250	21.48
			26	21.48
			1 179	21.48
			10	21.48
			20	21.48
			920	21.48
			100	21.48
			65	21.48
			10	21.48
			166	21.48
			25	21.48
			190	21.48
			50	21.48
			80	21.48
			20	21.48
			2 000	21.48
			28	21.48
			5	21.48
			384	21.48
			3 730	21.48
			2 000	21.48
			80	21.48
			10	21.48
			140	21.48

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 549.00
Ask: 1 550.00
Volume: 63 031
-0.80%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 10:43:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice