Intel Corp.

461

325

20.84

       

Date Time Volume Order Volume Price
18/08/2025 13:01:59.382 100   20.84
      100 20.84
      100 20.84
18/08/2025 13:01:46.563 15   20.84
      15 20.84
      15 20.84
18/08/2025 13:00:00.361 1 300   20.835
      1 300 20.835
      1 300 20.835
18/08/2025 12:59:06.436 500   20.835
      500 20.835
      500 20.835
18/08/2025 12:58:05.206 250   20.82
      250 20.82
      250 20.82
18/08/2025 12:57:49.138 28   20.81
      28 20.81
      28 20.81
18/08/2025 12:54:40.385 1   20.845
      1 20.845
      1 20.845
18/08/2025 12:54:10.917 1   20.85
      1 20.85
      1 20.85
18/08/2025 12:53:11.748 214   20.81
      214 20.81
      214 20.81
18/08/2025 12:52:34.326 192   20.855
      192 20.855
      192 20.855
18/08/2025 12:52:00.941 150   20.885
      150 20.885
      150 20.885
18/08/2025 12:50:22.621 300   20.835
      300 20.835
      300 20.835
18/08/2025 12:49:40.434 8   20.865
      8 20.865
      8 20.865
18/08/2025 12:49:12.287 300   20.835
      300 20.835
      300 20.835
18/08/2025 12:42:28.736 5   20.79
      5 20.79
      5 20.79
18/08/2025 12:41:45.011 2   20.80
      2 20.80
      2 20.80
18/08/2025 12:40:10.558 2   20.77
      2 20.77
      2 20.77
18/08/2025 12:40:04.972 70   20.77
      70 20.77
      70 20.77
18/08/2025 12:38:26.891 10   20.78
      10 20.78
      10 20.78
18/08/2025 12:35:30.187 50   20.75
      50 20.75
      50 20.75
18/08/2025 12:31:17.582 200   20.755
      200 20.755
      200 20.755
18/08/2025 12:30:42.041 50   20.785
      50 20.785
      50 20.785
18/08/2025 12:29:16.880 150   20.76
      150 20.76
      150 20.76
18/08/2025 12:28:07.935 30   20.76
      30 20.76
      30 20.76
18/08/2025 12:27:27.768 800   20.775
      800 20.775
      800 20.775
18/08/2025 12:24:34.486 500   20.79
      500 20.79
      500 20.79
18/08/2025 12:24:11.956 500   20.75
      500 20.75
      500 20.75
18/08/2025 12:20:53.404 50   20.78
      50 20.78
      50 20.78
18/08/2025 12:18:34.000 100   20.75
      100 20.75
      100 20.75
18/08/2025 12:17:09.716 300   20.75
      300 20.75
      300 20.75
18/08/2025 12:16:37.039 350   20.75
      350 20.75
      350 20.75
18/08/2025 12:15:08.299 75   20.76
      75 20.76
      75 20.76
18/08/2025 12:12:45.360 250   20.79
      250 20.79
      250 20.79
18/08/2025 12:07:44.897 135   20.76
      135 20.76
      135 20.76
18/08/2025 12:02:52.268 18   20.80
      18 20.80
      18 20.80
18/08/2025 12:01:05.902 7   20.77
      7 20.77
      7 20.77
18/08/2025 11:59:59.886 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:58:15.900 10   20.80
      10 20.80
      10 20.80
18/08/2025 11:57:11.089 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:55:06.545 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:50:31.474 20   20.80
      20 20.80
      20 20.80
18/08/2025 11:48:48.923 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:47:40.618 69   20.77
      69 20.77
      69 20.77
18/08/2025 11:47:08.503 150   20.77
      150 20.77
      150 20.77
18/08/2025 11:46:54.730 60   20.76
      40 20.76
      20 20.76
      60 20.76
18/08/2025 11:46:10.981 330   20.76
      330 20.76
      330 20.76
18/08/2025 11:45:12.223 800   20.775
      800 20.775
      800 20.775
18/08/2025 11:44:47.633 100   20.75
      100 20.75
      100 20.75
18/08/2025 11:44:32.630 5   20.745
      5 20.745
      5 20.745
18/08/2025 11:44:04.128 300   20.76
      300 20.76
      300 20.76
18/08/2025 11:42:24.415 140   20.725
      140 20.725
      140 20.725
18/08/2025 11:42:14.016 44   20.725
      44 20.725
      44 20.725
18/08/2025 11:40:33.108 2   20.77
      2 20.77
      2 20.77
18/08/2025 11:38:14.176 26   20.765
      26 20.765
      26 20.765
18/08/2025 11:37:15.082 80   20.745
      80 20.745
      80 20.745
18/08/2025 11:35:38.643 650   20.74
      650 20.74
      650 20.74
18/08/2025 11:34:39.648 285   20.74
      285 20.74
      285 20.74
18/08/2025 11:33:58.765 200   20.745
      200 20.745
      200 20.745
18/08/2025 11:32:25.456 1 000   20.81
      1 000 20.81
      1 000 20.81
18/08/2025 11:32:10.143 1 300   20.795
      1 300 20.795
      1 300 20.795
18/08/2025 11:29:58.774 1 300   20.78
      1 300 20.78
      1 300 20.78
18/08/2025 11:28:15.487 25   20.79
      25 20.79
      25 20.79
18/08/2025 11:26:53.823 352   20.75
      352 20.75
      352 20.75
18/08/2025 11:26:53.609 250   20.74
      250 20.74
      250 20.74
18/08/2025 11:26:19.837 624   20.73
      624 20.73
      624 20.73
18/08/2025 11:26:15.057 1 300   20.73
      1 300 20.73
      1 300 20.73
18/08/2025 11:26:13.558 1 300   20.73
      1 300 20.73
      600 20.73
      700 20.73
18/08/2025 11:26:00.518 1 300   20.725
      1 300 20.725
      1 300 20.725
18/08/2025 11:25:52.584 800   20.745
      800 20.745
      800 20.745
18/08/2025 11:25:48.067 40   20.725
      40 20.725
      40 20.725
18/08/2025 11:25:15.255 1 110   20.73
      80 20.73
      895 20.73
      1 030 20.73
      215 20.73
18/08/2025 11:23:24.754 1 300   20.73
      1 300 20.73
      1 300 20.73
18/08/2025 11:21:03.946 1 450   20.755
      1 450 20.755
      1 450 20.755
18/08/2025 11:20:32.024 1 300   20.755
      1 300 20.755
      1 300 20.755
18/08/2025 11:20:19.010 100   20.755
      100 20.755
      100 20.755
18/08/2025 11:20:00.225 5   20.775
      5 20.775
      5 20.775
18/08/2025 11:16:05.648 200   20.78
      200 20.78
      200 20.78
18/08/2025 11:14:53.113 290   20.78
      290 20.78
      290 20.78
18/08/2025 11:14:41.519 290   20.78
      270 20.78
      290 20.78
      20 20.78
18/08/2025 11:14:07.034 300   20.80
      300 20.80
      300 20.80
18/08/2025 11:13:15.787 145   20.79
      145 20.79
      143 20.79
      2 20.79
18/08/2025 11:08:42.528 4   20.82
      4 20.82
      4 20.82
18/08/2025 11:08:20.721 150   20.81
      150 20.81
      150 20.81
18/08/2025 11:07:06.507 900   20.805
      900 20.805
      900 20.805
18/08/2025 11:06:11.713 10   20.835
      10 20.835
      10 20.835
18/08/2025 11:04:16.310 70   20.805
      70 20.805
      70 20.805
18/08/2025 11:00:47.811 200   20.825
      200 20.825
      200 20.825
18/08/2025 11:00:36.730 300   20.825
      300 20.825
      300 20.825
18/08/2025 11:00:16.483 111   20.825
      111 20.825
      111 20.825
18/08/2025 10:59:49.876 100   20.825
      100 20.825
      100 20.825
18/08/2025 10:59:39.170 772   20.85
      772 20.85
      350 20.85
      422 20.85
18/08/2025 10:55:03.872 50   20.86
      50 20.86
      50 20.86
18/08/2025 10:54:08.465 200   20.865
      200 20.865
      200 20.865
18/08/2025 10:52:40.383 70   20.83
      70 20.83
      70 20.83
18/08/2025 10:51:27.226 250   20.865
      250 20.865
      250 20.865
18/08/2025 10:50:45.954 50   20.835
      50 20.835
      50 20.835
18/08/2025 10:50:01.299 30   20.825
      30 20.825
      30 20.825
18/08/2025 10:49:42.598 10   20.855
      10 20.855
      10 20.855
18/08/2025 10:49:31.609 120   20.80
      120 20.80
      120 20.80
18/08/2025 10:44:57.925 3   20.835
      3 20.835
      3 20.835
18/08/2025 10:41:28.591 95   20.84
      95 20.84
      95 20.84
18/08/2025 10:39:11.312 50   20.86
      50 20.86
      50 20.86
18/08/2025 10:35:14.695 450   20.89
      450 20.89
      450 20.89
18/08/2025 10:32:59.168 23   20.855
      23 20.855
      23 20.855
18/08/2025 10:29:58.788 1 300   20.86
      1 300 20.86
      1 300 20.86
18/08/2025 10:29:34.491 5   20.83
      5 20.83
      5 20.83
18/08/2025 10:29:00.780 100   20.865
      100 20.865
      100 20.865
18/08/2025 10:28:08.195 1 000   20.855
      1 000 20.855
      1 000 20.855
18/08/2025 10:27:53.299 1   20.855
      1 20.855
      1 20.855
18/08/2025 10:27:09.331 73   20.82
      73 20.82
      73 20.82
18/08/2025 10:22:05.256 250   20.89
      250 20.89
      250 20.89
18/08/2025 10:21:48.075 1 300   20.915
      1 300 20.915
      1 300 20.915
18/08/2025 10:20:19.038 3   20.895
      3 20.895
      3 20.895
18/08/2025 10:20:05.541 100   20.885
      100 20.885
      100 20.885
18/08/2025 10:19:44.628 167   20.885
      167 20.885
      167 20.885
18/08/2025 10:19:42.678 222   20.885
      222 20.885
      222 20.885
18/08/2025 10:19:04.470 100   20.895
      100 20.895
      100 20.895
18/08/2025 10:19:03.421 100   20.89
      100 20.89
      100 20.89
18/08/2025 10:17:31.270 372   20.865
      372 20.865
      372 20.865
18/08/2025 10:17:21.018 60   20.865
      60 20.865
      60 20.865
18/08/2025 10:16:10.148 130   20.875
      130 20.875
      130 20.875
18/08/2025 10:13:20.849 50   20.885
      50 20.885
      50 20.885
18/08/2025 10:11:06.430 8   20.855
      8 20.855
      8 20.855
18/08/2025 10:09:34.468 25   20.815
      25 20.815
      25 20.815
18/08/2025 10:08:01.384 20   20.835
      20 20.835
      20 20.835
18/08/2025 10:07:58.743 14   20.835
      14 20.835
      14 20.835
18/08/2025 10:06:26.188 19   20.845
      19 20.845
      19 20.845
18/08/2025 10:05:58.640 250   20.92
      250 20.92
      250 20.92
18/08/2025 10:03:16.801 150   20.91
      150 20.91
      150 20.91
18/08/2025 10:02:39.659 100   20.92
      100 20.92
      100 20.92
18/08/2025 10:02:19.751 33   20.96
      33 20.96
      33 20.96
18/08/2025 10:00:54.014 100   20.995
      60 20.995
      40 20.995
      100 20.995
18/08/2025 10:00:47.132 10   20.96
      10 20.96
      10 20.96
18/08/2025 09:59:38.342 2   20.845
      2 20.845
      2 20.845
18/08/2025 09:57:18.110 1 300   20.885
      1 300 20.885
      1 300 20.885
18/08/2025 09:56:37.466 75   20.875
      75 20.875
      75 20.875
18/08/2025 09:56:34.235 1 300   20.875
      1 300 20.875
      1 300 20.875
18/08/2025 09:56:34.152 1 300   20.875
      1 300 20.875
      1 300 20.875
18/08/2025 09:56:34.094 100   20.855
      100 20.855
      100 20.855
18/08/2025 09:56:19.567 1 300   20.87
      1 300 20.87
      1 300 20.87
18/08/2025 09:55:45.171 58   20.865
      58 20.865
      58 20.865
18/08/2025 09:55:38.163 111   20.865
      111 20.865
      111 20.865
18/08/2025 09:55:29.848 250   20.865
      250 20.865
      250 20.865
18/08/2025 09:55:06.710 25   20.875
      25 20.875
      25 20.875
18/08/2025 09:55:00.310 100   20.85
      100 20.85
      100 20.85
18/08/2025 09:54:54.992 2 600   20.85
      2 600 20.85
      1 300 20.85
      1 300 20.85
18/08/2025 09:54:46.522 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:54:39.088 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:54:33.880 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:54:31.192 100   20.845
      100 20.845
      100 20.845
18/08/2025 09:54:25.587 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:54:20.378 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:53:58.162 1 300   20.845
      1 300 20.845
      1 300 20.845
18/08/2025 09:53:48.915 96   20.87
      96 20.87
      96 20.87
18/08/2025 09:53:24.699 5   20.87
      5 20.87
      5 20.87
18/08/2025 09:53:19.147 200   20.845
      200 20.845
      200 20.845
18/08/2025 09:52:41.160 30   20.845
      30 20.845
      30 20.845
18/08/2025 09:52:05.777 10   20.87
      10 20.87
      10 20.87
18/08/2025 09:52:02.357 188   20.87
      188 20.87
      188 20.87
18/08/2025 09:52:01.759 10   20.87
      10 20.87
      10 20.87
18/08/2025 09:51:50.546 1 300   20.87
      1 300 20.87
      1 300 20.87
18/08/2025 09:51:39.490 1 300   20.875
      1 300 20.875
      1 300 20.875
18/08/2025 09:49:18.880 100   20.845
      100 20.845
      100 20.845
18/08/2025 09:46:46.342 384   20.855
      384 20.855
      384 20.855
18/08/2025 09:45:46.060 3   20.855
      3 20.855
      3 20.855
18/08/2025 09:45:42.154 1   20.855
      1 20.855
      1 20.855
18/08/2025 09:44:39.284 750   20.865
      750 20.865
      378 20.865
      372 20.865
18/08/2025 09:44:38.637 220   20.90
      220 20.90
      220 20.90
18/08/2025 09:44:35.993 92   20.90
      92 20.90
      92 20.90
18/08/2025 09:44:35.967 16   20.90
      16 20.90
      16 20.90
18/08/2025 09:44:33.611 120   20.91
      120 20.91
      120 20.91
18/08/2025 09:44:30.822 1 438   20.915
      140 20.915
      1 278 20.915
      20 20.915
      239 20.915
      1 199 20.915
18/08/2025 09:40:50.795 1 300   20.87
      1 300 20.87
      1 300 20.87
18/08/2025 09:40:34.475 110   20.82
      110 20.82
      110 20.82
18/08/2025 09:38:26.733 248   20.86
      248 20.86
      248 20.86
18/08/2025 09:38:13.934 100   20.78
      100 20.78
      100 20.78
18/08/2025 09:36:26.863 50   20.76
      50 20.76
      50 20.76
18/08/2025 09:36:13.835 85   20.76
      85 20.76
      85 20.76
18/08/2025 09:36:01.600 23   20.82
      23 20.82
      23 20.82
18/08/2025 09:35:53.668 398   20.795
      398 20.795
      398 20.795
18/08/2025 09:35:23.405 55   20.76
      55 20.76
      55 20.76
18/08/2025 09:35:08.767 209   20.82
      209 20.82
      209 20.82
18/08/2025 09:34:56.450 125   20.755
      125 20.755
      125 20.755
18/08/2025 09:34:24.986 145   20.76
      145 20.76
      145 20.76
18/08/2025 09:33:20.109 117   20.76
      50 20.76
      117 20.76
      67 20.76
18/08/2025 09:31:19.412 3   20.755
      3 20.755
      3 20.755
18/08/2025 09:31:04.425 9   20.755
      9 20.755
      9 20.755
18/08/2025 09:30:32.935 420   20.755
      420 20.755
      420 20.755
18/08/2025 09:30:30.989 100   20.755
      100 20.755
      100 20.755
18/08/2025 09:30:06.208 5   20.805
      5 20.805
      5 20.805
18/08/2025 09:29:58.670 800   20.775
      800 20.775
      800 20.775
18/08/2025 09:29:30.877 50   20.795
      50 20.795
      50 20.795
18/08/2025 09:28:22.008 100   20.77
      100 20.77
      100 20.77
18/08/2025 09:26:43.260 1   20.77
      1 20.77
      1 20.77
18/08/2025 09:26:34.624 10   20.77
      10 20.77
      10 20.77
18/08/2025 09:26:17.877 240   20.77
      240 20.77
      240 20.77
18/08/2025 09:26:13.308 550   20.755
      550 20.755
      550 20.755
18/08/2025 09:26:08.299 615   20.77
      615 20.77
      615 20.77
18/08/2025 09:25:40.265 550   20.77
      550 20.77
      550 20.77
18/08/2025 09:25:39.764 168   20.77
      168 20.77
      168 20.77
18/08/2025 09:25:39.663 200   20.77
      200 20.77
      200 20.77
18/08/2025 09:25:39.183 500   20.77
      500 20.77
      500 20.77
18/08/2025 09:24:58.800 700   20.735
      700 20.735
      700 20.735
18/08/2025 09:24:33.690 280   20.735
      280 20.735
      280 20.735
18/08/2025 09:24:20.920 6   20.735
      6 20.735
      6 20.735
18/08/2025 09:24:03.752 74   20.75
      74 20.75
      74 20.75
18/08/2025 09:22:27.632 55   20.715
      55 20.715
      55 20.715
18/08/2025 09:20:59.701 40   20.725
      40 20.725
      40 20.725
18/08/2025 09:20:44.627 501   20.715
      501 20.715
      501 20.715
18/08/2025 09:20:25.929 734   20.745
      734 20.745
      734 20.745
18/08/2025 09:20:22.914 100   20.745
      100 20.745
      100 20.745
18/08/2025 09:20:13.978 16   20.745
      16 20.745
      16 20.745
18/08/2025 09:20:02.417 10   20.745
      10 20.745
      10 20.745
18/08/2025 09:19:57.097 100   20.745
      100 20.745
      100 20.745
18/08/2025 09:19:09.891 750   20.735
      750 20.735
      750 20.735
18/08/2025 09:17:55.537 455   20.745
      455 20.745
      455 20.745
18/08/2025 09:17:51.203 556   20.715
      556 20.715
      556 20.715
18/08/2025 09:17:48.807 500   20.745
      500 20.745
      500 20.745
18/08/2025 09:17:35.618 250   20.715
      250 20.715
      250 20.715
18/08/2025 09:17:35.171 150   20.715
      150 20.715
      150 20.715
18/08/2025 09:16:38.527 150   20.715
      150 20.715
      150 20.715
18/08/2025 09:16:38.474 1 000   20.715
      1 000 20.715
      850 20.715
      150 20.715
18/08/2025 09:15:29.854 100   20.795
      100 20.795
      100 20.795
18/08/2025 09:15:00.455 250   20.73
      250 20.73
      250 20.73
18/08/2025 09:14:43.469 305   20.77
      305 20.77
      305 20.77
18/08/2025 09:14:22.353 295   20.74
      295 20.74
      295 20.74
18/08/2025 09:14:14.981 114   20.775
      114 20.775
      114 20.775
18/08/2025 09:14:14.911 565   20.80
      550 20.80
      15 20.80
      565 20.80
18/08/2025 09:13:04.358 136   20.805
      100 20.805
      136 20.805
      36 20.805
18/08/2025 09:13:04.193 70   20.805
      70 20.805
      70 20.805
18/08/2025 09:12:44.032 442   20.87
      442 20.87
      442 20.87
18/08/2025 09:12:30.643 500   20.84
      500 20.84
      500 20.84
18/08/2025 09:12:18.368 200   20.845
      200 20.845
      200 20.845
18/08/2025 09:12:06.819 200   20.845
      200 20.845
      200 20.845
18/08/2025 09:11:54.143 150   20.845
      150 20.845
      150 20.845
18/08/2025 09:10:58.802 57   20.855
      57 20.855
      57 20.855
18/08/2025 09:09:06.415 1 300   20.885
      1 182 20.885
      1 300 20.885
      118 20.885
18/08/2025 09:08:48.397 1 000   20.90
      1 000 20.90
      952 20.90
      48 20.90
18/08/2025 09:08:37.455 30   20.90
      30 20.90
      30 20.90
18/08/2025 09:07:44.480 750   20.93
      750 20.93
      750 20.93
18/08/2025 09:07:44.369 750   20.93
      750 20.93
      750 20.93
18/08/2025 09:04:45.331 50   20.905
      50 20.905
      50 20.905
18/08/2025 09:04:45.315 100   20.935
      100 20.935
      100 20.935
18/08/2025 09:01:41.155 10   20.935
      10 20.935
      10 20.935
18/08/2025 09:01:39.820 300   20.965
      300 20.965
      300 20.965
18/08/2025 09:01:26.456 10   20.935
      10 20.935
      10 20.935
18/08/2025 09:00:50.515 100   20.935
      100 20.935
      100 20.935
18/08/2025 09:00:26.701 5   20.935
      5 20.935
      5 20.935
18/08/2025 08:59:56.345 80   20.935
      80 20.935
      80 20.935
18/08/2025 08:56:09.863 160   21.00
      160 21.00
      160 21.00
18/08/2025 08:56:00.478 142   21.025
      119 21.025
      142 21.025
      23 21.025
18/08/2025 08:55:19.265 50   20.935
      50 20.935
      50 20.935
18/08/2025 08:51:28.880 118   20.935
      108 20.935
      118 20.935
      10 20.935
18/08/2025 08:49:51.301 20   20.935
      20 20.935
      20 20.935
18/08/2025 08:49:29.403 30   20.935
      30 20.935
      30 20.935
18/08/2025 08:49:24.129 215   20.935
      70 20.935
      215 20.935
      145 20.935
18/08/2025 08:48:46.671 4   21.025
      4 21.025
      4 21.025
18/08/2025 08:47:33.824 93   20.935
      93 20.935
      93 20.935
18/08/2025 08:47:23.275 30   20.935
      30 20.935
      30 20.935
18/08/2025 08:47:11.778 45   21.025
      45 21.025
      45 21.025
18/08/2025 08:46:49.439 245   20.935
      245 20.935
      245 20.935
18/08/2025 08:46:30.522 300   20.935
      300 20.935
      300 20.935
18/08/2025 08:46:09.217 309   20.935
      309 20.935
      309 20.935
18/08/2025 08:46:01.366 300   20.935
      300 20.935
      300 20.935
18/08/2025 08:45:52.540 23   20.935
      23 20.935
      23 20.935
18/08/2025 08:45:41.361 300   20.935
      300 20.935
      300 20.935
18/08/2025 08:44:25.337 500   21.025
      500 21.025
      500 21.025
18/08/2025 08:44:25.329 1 000   21.00
      1 000 21.00
      1 000 21.00
18/08/2025 08:42:06.416 50   20.90
      50 20.90
      50 20.90
18/08/2025 08:40:34.739 90   20.995
      90 20.995
      90 20.995
18/08/2025 08:40:34.574 955   20.995
      955 20.995
      955 20.995
18/08/2025 08:39:58.476 955   20.995
      955 20.995
      955 20.995
18/08/2025 08:39:45.867 40   20.90
      40 20.90
      40 20.90
18/08/2025 08:36:41.909 40   20.90
      40 20.90
      40 20.90
18/08/2025 08:36:24.422 215   20.995
      215 20.995
      215 20.995
18/08/2025 08:36:07.734 22   20.995
      22 20.995
      22 20.995
18/08/2025 08:33:08.788 25   20.90
      25 20.90
      25 20.90
18/08/2025 08:29:59.452 25   20.90
      25 20.90
      25 20.90
18/08/2025 08:27:05.369 240   20.995
      240 20.995
      240 20.995
18/08/2025 08:23:59.758 200   20.90
      200 20.90
      200 20.90
18/08/2025 08:23:10.280 50   20.995
      50 20.995
      50 20.995
18/08/2025 08:22:54.388 200   20.90
      200 20.90
      200 20.90
18/08/2025 08:22:10.691 47   20.90
      47 20.90
      47 20.90
18/08/2025 08:22:04.562 135   20.90
      135 20.90
      135 20.90
18/08/2025 08:22:01.645 5   20.90
      5 20.90
      5 20.90
18/08/2025 08:21:23.520 30   20.91
      30 20.91
      30 20.91
18/08/2025 08:18:22.724 450   20.90
      100 20.90
      350 20.90
      450 20.90
18/08/2025 08:17:53.750 150   21.025
      150 21.025
      150 21.025
18/08/2025 08:16:18.847 19   20.90
      19 20.90
      19 20.90
18/08/2025 08:15:38.832 40   20.90
      40 20.90
      40 20.90
18/08/2025 08:13:33.243 5   20.90
      5 20.90
      5 20.90
18/08/2025 08:12:45.362 110   21.00
      110 21.00
      110 21.00
18/08/2025 08:11:38.714 30   20.90
      30 20.90
      30 20.90
18/08/2025 08:10:15.028 1   20.905
      1 20.905
      1 20.905
18/08/2025 08:06:42.166 4   21.025
      4 21.025
      4 21.025
18/08/2025 08:05:39.618 6   20.905
      6 20.905
      6 20.905
18/08/2025 08:04:31.121 5   21.025
      5 21.025
      5 21.025
18/08/2025 08:02:47.003 22   21.025
      22 21.025
      22 21.025
18/08/2025 08:00:30.854 60   21.00
      60 21.00
      60 21.00
18/08/2025 08:00:24.090 148   20.995
      148 20.995
      148 20.995
18/08/2025 08:00:19.172 380   20.905
      380 20.905
      380 20.905
18/08/2025 08:00:15.420 30   21.025
      30 21.025
      30 21.025
18/08/2025 07:58:02.555 1   21.045
      1 21.045
      1 21.045
18/08/2025 07:57:28.124 18   21.045
      18 21.045
      18 21.045
18/08/2025 07:50:05.464 160   21.045
      160 21.045
      160 21.045
18/08/2025 07:44:22.674 75   21.05
      75 21.05
      75 21.05
18/08/2025 07:41:51.531 95   21.05
      95 21.05
      95 21.05
18/08/2025 07:41:51.471 405   21.05
      405 21.05
      405 21.05
18/08/2025 07:39:54.621 4 045   21.00
      13 21.00
      25 21.00
      60 21.00
      66 21.00
      4 045 21.00
      1 844 21.00
      1 21.00
      2 000 21.00
      36 21.00
18/08/2025 07:39:44.693 955   20.985
      955 20.985
      955 20.985
18/08/2025 07:38:18.051 60   20.95
      60 20.95
      60 20.95
18/08/2025 07:37:38.406 500   20.905
      500 20.905
      200 20.905
      300 20.905
18/08/2025 07:37:31.924 3 094   20.83
      100 20.83
      2 000 20.83
      2 624 20.83
      994 20.83
      470 20.83
18/08/2025 07:37:04.202 1 007   20.925
      959 20.925
      1 007 20.925
      48 20.925
18/08/2025 07:35:42.472 240   20.95
      240 20.95
      240 20.95
18/08/2025 07:33:44.467 509   20.985
      509 20.985
      88 20.985
      421 20.985
18/08/2025 07:32:32.817 1   20.96
      1 20.96
      1 20.96
18/08/2025 07:31:40.838 55   20.95
      55 20.95
      55 20.95
18/08/2025 07:31:40.817 215   20.925
      215 20.925
      215 20.925
18/08/2025 07:31:01.043 50   20.96
      50 20.96
      50 20.96
18/08/2025 07:30:28.405 170   20.96
      170 20.96
      52 20.96
      118 20.96

       

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)