Tradegate Exchange

Intel Corp.

5605

3994

27.40

Date	Time	Volume	Order Volume	Price
18/09/2025	17:58:50.294	350		27.40
			350	27.40
			350	27.40
18/09/2025	17:58:42.403	1		27.455
			1	27.455
			1	27.455
18/09/2025	17:58:40.835	100		27.47
			100	27.47
			100	27.47
18/09/2025	17:58:39.208	120		27.47
			20	27.47
			100	27.47
			120	27.47
18/09/2025	17:58:38.802	1 000		27.44
			1 000	27.44
			1 000	27.44
18/09/2025	17:58:10.880	20		27.455
			20	27.455
			20	27.455
18/09/2025	17:58:05.945	500		27.455
			500	27.455
			500	27.455
18/09/2025	17:58:05.870	200		27.45
			200	27.45
			200	27.45
18/09/2025	17:57:54.070	200		27.435
			200	27.435
			200	27.435
18/09/2025	17:57:50.523	1 683		27.43
			1 665	27.43
			1 683	27.43
			18	27.43
18/09/2025	17:57:42.078	3 000		27.43
			3 000	27.43
			3 000	27.43
18/09/2025	17:57:41.229	17		27.45
			17	27.45
			17	27.45
18/09/2025	17:57:37.456	20		27.43
			20	27.43
			20	27.43
18/09/2025	17:57:36.524	73		27.45
			73	27.45
			73	27.45
18/09/2025	17:57:26.238	40		27.445
			40	27.445
			40	27.445
18/09/2025	17:57:26.013	40		27.445
			40	27.445
			40	27.445
18/09/2025	17:57:24.616	50		27.445
			50	27.445
			50	27.445
18/09/2025	17:56:56.970	15		27.41
			15	27.41
			15	27.41
18/09/2025	17:56:56.629	4		27.41
			4	27.41
			4	27.41
18/09/2025	17:56:53.365	12		27.395
			12	27.395
			12	27.395
18/09/2025	17:56:49.837	20		27.38
			20	27.38
			20	27.38
18/09/2025	17:56:42.406	10		27.38
			10	27.38
			10	27.38
18/09/2025	17:56:39.550	3		27.38
			3	27.38
			3	27.38
18/09/2025	17:56:39.114	350		27.38
			350	27.38
			350	27.38
18/09/2025	17:56:28.732	72		27.43
			72	27.43
			72	27.43
18/09/2025	17:56:25.353	72		27.445
			72	27.445
			72	27.445
18/09/2025	17:56:23.847	1		27.43
			1	27.43
			1	27.43
18/09/2025	17:56:08.202	100		27.44
			100	27.44
			100	27.44
18/09/2025	17:55:57.894	30		27.485
			30	27.485
			30	27.485
18/09/2025	17:55:56.088	150		27.455
			150	27.455
			150	27.455
18/09/2025	17:55:51.947	1		27.485
			1	27.485
			1	27.485
18/09/2025	17:55:46.354	300		27.465
			300	27.465
			300	27.465
18/09/2025	17:55:33.536	77		27.485
			77	27.485
			77	27.485
18/09/2025	17:55:15.621	80		27.45
			80	27.45
			50	27.45
			30	27.45
18/09/2025	17:55:10.593	2		27.47
			2	27.47
			2	27.47
18/09/2025	17:55:10.480	1 999		27.44
			1 999	27.44
			1 999	27.44
18/09/2025	17:54:47.320	1 000		27.39
			1 000	27.39
			1 000	27.39
18/09/2025	17:54:36.305	475		27.435
			475	27.435
			475	27.435
18/09/2025	17:54:35.845	125		27.42
			125	27.42
			125	27.42
18/09/2025	17:54:27.718	250		27.43
			250	27.43
			250	27.43
18/09/2025	17:54:23.589	2 000		27.40
			2 000	27.40
			2 000	27.40
18/09/2025	17:54:23.251	30		27.41
			30	27.41
			30	27.41
18/09/2025	17:54:22.209	10		27.40
			10	27.40
			10	27.40
18/09/2025	17:54:18.303	37		27.40
			37	27.40
			37	27.40
18/09/2025	17:54:12.897	50		27.365
			50	27.365
			50	27.365
18/09/2025	17:54:11.818	25		27.395
			25	27.395
			25	27.395
18/09/2025	17:54:03.019	140		27.35
			140	27.35
			140	27.35
18/09/2025	17:54:02.962	5		27.34
			5	27.34
			5	27.34
18/09/2025	17:53:57.763	150		27.31
			150	27.31
			150	27.31
18/09/2025	17:53:47.077	333		27.315
			333	27.315
			333	27.315
18/09/2025	17:53:46.136	91		27.285
			91	27.285
			91	27.285
18/09/2025	17:53:37.146	150		27.30
			150	27.30
			150	27.30
18/09/2025	17:53:28.790	18		27.305
			18	27.305
			18	27.305
18/09/2025	17:53:14.668	1 500		27.26
			1 500	27.26
			1 500	27.26
18/09/2025	17:53:11.271	5		27.29
			5	27.29
			5	27.29
18/09/2025	17:53:07.161	120		27.26
			120	27.26
			120	27.26
18/09/2025	17:52:43.891	10		27.25
			10	27.25
			10	27.25
18/09/2025	17:52:40.421	200		27.275
			200	27.275
			200	27.275
18/09/2025	17:51:56.627	75		27.31
			75	27.31
			75	27.31
18/09/2025	17:51:48.957	500		27.31
			500	27.31
			500	27.31
18/09/2025	17:51:44.983	2		27.355
			2	27.355
			2	27.355
18/09/2025	17:51:27.770	23		27.32
			23	27.32
			23	27.32
18/09/2025	17:51:23.854	4		27.385
			4	27.385
			4	27.385
18/09/2025	17:51:18.067	179		27.36
			179	27.36
			179	27.36
18/09/2025	17:51:15.867	40		27.36
			40	27.36
			40	27.36
18/09/2025	17:51:09.284	200		27.33
			200	27.33
			200	27.33
18/09/2025	17:50:56.240	8		27.315
			8	27.315
			8	27.315
18/09/2025	17:50:56.065	10		27.345
			10	27.345
			10	27.345
18/09/2025	17:50:52.715	77		27.315
			77	27.315
			77	27.315
18/09/2025	17:50:48.962	1 000		27.315
			1 000	27.315
			1 000	27.315
18/09/2025	17:50:41.409	79		27.315
			79	27.315
			79	27.315
18/09/2025	17:50:40.010	11		27.345
			11	27.345
			11	27.345
18/09/2025	17:50:15.935	50		27.325
			50	27.325
			50	27.325
18/09/2025	17:50:14.377	300		27.295
			300	27.295
			300	27.295
18/09/2025	17:50:05.865	150		27.315
			150	27.315
			150	27.315
18/09/2025	17:49:56.121	25		27.335
			25	27.335
			25	27.335
18/09/2025	17:49:50.055	70		27.325
			70	27.325
			70	27.325
18/09/2025	17:49:49.075	9		27.325
			9	27.325
			9	27.325
18/09/2025	17:49:44.453	360		27.325
			360	27.325
			360	27.325
18/09/2025	17:49:37.748	11		27.31
			11	27.31
			11	27.31
18/09/2025	17:49:24.925	200		27.32
			200	27.32
			200	27.32
18/09/2025	17:49:23.260	7		27.35
			7	27.35
			7	27.35
18/09/2025	17:49:21.900	35		27.35
			35	27.35
			35	27.35
18/09/2025	17:49:09.158	100		27.33
			100	27.33
			100	27.33
18/09/2025	17:49:05.676	10		27.315
			10	27.315
			10	27.315
18/09/2025	17:48:54.999	3		27.325
			3	27.325
			3	27.325
18/09/2025	17:48:52.988	10		27.34
			10	27.34
			10	27.34
18/09/2025	17:48:41.460	145		27.30
			145	27.30
			145	27.30
18/09/2025	17:48:37.198	1		27.33
			1	27.33
			1	27.33
18/09/2025	17:48:32.800	100		27.30
			100	27.30
			100	27.30
18/09/2025	17:48:27.168	55		27.355
			55	27.355
			55	27.355
18/09/2025	17:48:10.987	1 104		27.33
			1 104	27.33
			1 104	27.33
18/09/2025	17:48:08.275	459		27.29
			459	27.29
			459	27.29
18/09/2025	17:48:02.795	12		27.325
			12	27.325
			12	27.325
18/09/2025	17:47:45.859	225		27.295
			225	27.295
			225	27.295
18/09/2025	17:47:45.568	250		27.325
			250	27.325
			250	27.325
18/09/2025	17:47:35.349	8		27.325
			8	27.325
			8	27.325
18/09/2025	17:47:34.093	145		27.305
			145	27.305
			145	27.305
18/09/2025	17:47:31.185	56		27.335
			56	27.335
			56	27.335
18/09/2025	17:47:30.578	300		27.335
			300	27.335
			300	27.335
18/09/2025	17:47:22.423	130		27.335
			130	27.335
			130	27.335
18/09/2025	17:47:19.307	40		27.305
			40	27.305
			40	27.305
18/09/2025	17:47:16.085	70		27.305
			70	27.305
			70	27.305
18/09/2025	17:47:13.027	2		27.305
			2	27.305
			2	27.305
18/09/2025	17:47:09.264	200		27.305
			200	27.305
			200	27.305
18/09/2025	17:47:07.534	45		27.295
			45	27.295
			45	27.295
18/09/2025	17:47:01.357	15		27.32
			15	27.32
			15	27.32
18/09/2025	17:46:50.615	20		27.315
			20	27.315
			20	27.315
18/09/2025	17:46:47.109	250		27.285
			250	27.285
			250	27.285
18/09/2025	17:46:40.450	40		27.355
			40	27.355
			40	27.355
18/09/2025	17:46:35.249	250		27.325
			250	27.325
			250	27.325
18/09/2025	17:46:28.417	105		27.305
			105	27.305
			105	27.305
18/09/2025	17:46:28.049	550		27.305
			550	27.305
			550	27.305
18/09/2025	17:46:23.850	50		27.305
			50	27.305
			50	27.305
18/09/2025	17:46:09.090	1 141		27.30
			200	27.30
			1 141	27.30
			510	27.30
			365	27.30
			66	27.30
18/09/2025	17:45:47.690	100		27.27
			100	27.27
			100	27.27
18/09/2025	17:45:45.743	280		27.27
			280	27.27
			280	27.27
18/09/2025	17:45:27.549	25		27.285
			25	27.285
			25	27.285
18/09/2025	17:45:27.274	300		27.285
			300	27.285
			300	27.285
18/09/2025	17:45:26.537	16		27.32
			16	27.32
			16	27.32
18/09/2025	17:45:12.422	150		27.265
			150	27.265
			150	27.265
18/09/2025	17:45:05.335	80		27.25
			80	27.25
			80	27.25
18/09/2025	17:44:57.444	952		27.235
			952	27.235
			769	27.235
			183	27.235
18/09/2025	17:44:47.049	100		27.235
			100	27.235
			100	27.235
18/09/2025	17:44:43.382	122		27.23
			122	27.23
			122	27.23
18/09/2025	17:44:37.840	157		27.22
			157	27.22
			157	27.22
18/09/2025	17:44:37.782	1 135		27.19
			110	27.19
			25	27.19
			1 135	27.19
			1 000	27.19
18/09/2025	17:44:04.423	3 000		27.19
			3 000	27.19
			3 000	27.19
18/09/2025	17:43:46.308	25		27.20
			25	27.20
			25	27.20
18/09/2025	17:43:46.247	150		27.20
			150	27.20
			150	27.20
18/09/2025	17:43:44.970	60		27.17
			60	27.17
			60	27.17
18/09/2025	17:43:28.887	160		27.22
			160	27.22
			160	27.22
18/09/2025	17:43:11.650	100		27.19
			100	27.19
			100	27.19
18/09/2025	17:42:43.415	1		27.27
			1	27.27
			1	27.27
18/09/2025	17:42:35.389	500		27.25
			500	27.25
			200	27.25
			300	27.25
18/09/2025	17:42:25.224	10		27.26
			10	27.26
			10	27.26
18/09/2025	17:42:23.842	60		27.26
			60	27.26
			60	27.26
18/09/2025	17:42:17.183	1 300		27.23
			1 300	27.23
			1 300	27.23
18/09/2025	17:42:13.004	1		27.255
			1	27.255
			1	27.255
18/09/2025	17:42:08.392	5		27.245
			5	27.245
			5	27.245
18/09/2025	17:42:05.065	250		27.26
			250	27.26
			250	27.26
18/09/2025	17:42:00.915	50		27.275
			50	27.275
			50	27.275
18/09/2025	17:41:41.800	140		27.295
			140	27.295
			140	27.295
18/09/2025	17:41:31.866	75		27.295
			75	27.295
			75	27.295
18/09/2025	17:41:27.951	15		27.28
			15	27.28
			15	27.28
18/09/2025	17:41:21.476	10		27.295
			10	27.295
			10	27.295
18/09/2025	17:41:18.694	374		27.265
			374	27.265
			374	27.265
18/09/2025	17:41:15.207	200		27.265
			200	27.265
			200	27.265
18/09/2025	17:41:10.780	208		27.27
			208	27.27
			208	27.27
18/09/2025	17:41:06.322	38		27.27
			38	27.27
			38	27.27
18/09/2025	17:40:58.211	381		27.28
			381	27.28
			381	27.28
18/09/2025	17:40:51.002	80		27.295
			80	27.295
			80	27.295
18/09/2025	17:40:44.179	50		27.295
			50	27.295
			22	27.295
			28	27.295
18/09/2025	17:40:39.552	187		27.27
			187	27.27
			187	27.27
18/09/2025	17:40:30.798	133		27.27
			133	27.27
			133	27.27
18/09/2025	17:40:26.181	50		27.24
			50	27.24
			50	27.24
18/09/2025	17:40:25.646	150		27.24
			150	27.24
			150	27.24
18/09/2025	17:40:21.208	15		27.285
			15	27.285
			15	27.285
18/09/2025	17:40:18.882	200		27.255
			200	27.255
			200	27.255
18/09/2025	17:40:08.025	3		27.285
			3	27.285
			3	27.285
18/09/2025	17:40:00.874	828		27.25
			500	27.25
			828	27.25
			148	27.25
			105	27.25
			75	27.25
18/09/2025	17:39:40.533	188		27.20
			188	27.20
			188	27.20
18/09/2025	17:39:34.189	368		27.19
			368	27.19
			368	27.19
18/09/2025	17:39:27.941	3		27.20
			3	27.20
			3	27.20
18/09/2025	17:39:19.459	3		27.225
			3	27.225
			3	27.225
18/09/2025	17:39:10.531	200		27.23
			200	27.23
			200	27.23
18/09/2025	17:39:10.003	15		27.21
			15	27.21
			15	27.21
18/09/2025	17:38:54.536	7		27.21
			7	27.21
			7	27.21
18/09/2025	17:38:40.182	30		27.21
			30	27.21
			30	27.21
18/09/2025	17:38:25.405	200		27.19
			200	27.19
			200	27.19
18/09/2025	17:38:16.137	60		27.155
			60	27.155
			60	27.155
18/09/2025	17:38:10.340	20		27.19
			20	27.19
			20	27.19
18/09/2025	17:38:08.336	36		27.19
			36	27.19
			36	27.19
18/09/2025	17:37:58.962	15		27.20
			15	27.20
			15	27.20
18/09/2025	17:37:56.341	30		27.20
			30	27.20
			30	27.20
18/09/2025	17:37:56.184	188		27.20
			121	27.20
			67	27.20
			188	27.20
18/09/2025	17:37:44.260	185		27.19
			185	27.19
			185	27.19
18/09/2025	17:37:37.661	210		27.135
			210	27.135
			210	27.135
18/09/2025	17:37:18.582	3		27.125
			3	27.125
			3	27.125
18/09/2025	17:36:38.680	100		27.17
			100	27.17
			100	27.17
18/09/2025	17:36:37.074	20		27.17
			20	27.17
			20	27.17
18/09/2025	17:36:15.566	8		27.13
			8	27.13
			8	27.13
18/09/2025	17:36:07.895	150		27.095
			150	27.095
			150	27.095
18/09/2025	17:36:05.188	152		27.08
			152	27.08
			152	27.08
18/09/2025	17:35:45.015	200		27.03
			200	27.03
			200	27.03
18/09/2025	17:35:38.936	44		27.06
			44	27.06
			44	27.06
18/09/2025	17:35:21.874	13		27.05
			13	27.05
			13	27.05
18/09/2025	17:35:15.789	2		27.06
			2	27.06
			2	27.06
18/09/2025	17:35:11.866	600		27.05
			600	27.05
			600	27.05
18/09/2025	17:35:11.067	490		27.055
			490	27.055
			490	27.055
18/09/2025	17:34:58.515	75		27.155
			75	27.155
			75	27.155
18/09/2025	17:34:58.128	30		27.15
			30	27.15
			30	27.15
18/09/2025	17:34:55.587	204		27.13
			204	27.13
			204	27.13
18/09/2025	17:34:54.078	75		27.14
			75	27.14
			75	27.14
18/09/2025	17:34:48.871	300		27.14
			300	27.14
			300	27.14
18/09/2025	17:34:17.411	15		27.13
			15	27.13
			15	27.13
18/09/2025	17:33:58.472	100		27.18
			100	27.18
			100	27.18
18/09/2025	17:33:28.313	63		27.155
			63	27.155
			63	27.155
18/09/2025	17:33:19.092	127		27.18
			127	27.18
			127	27.18
18/09/2025	17:33:07.991	30		27.175
			30	27.175
			30	27.175
18/09/2025	17:32:48.411	29		27.115
			29	27.115
			29	27.115
18/09/2025	17:32:45.214	10		27.115
			10	27.115
			10	27.115
18/09/2025	17:32:43.344	3		27.145
			3	27.145
			3	27.145
18/09/2025	17:32:36.742	56		27.12
			56	27.12
			56	27.12
18/09/2025	17:32:27.165	30		27.12
			30	27.12
			30	27.12
18/09/2025	17:32:10.032	200		27.125
			200	27.125
			200	27.125
18/09/2025	17:31:51.625	370		27.135
			370	27.135
			370	27.135
18/09/2025	17:31:47.581	113		27.135
			113	27.135
			113	27.135
18/09/2025	17:31:39.492	150		27.105
			150	27.105
			150	27.105
18/09/2025	17:31:24.872	500		27.06
			500	27.06
			500	27.06
18/09/2025	17:31:16.087	250		27.09
			250	27.09
			250	27.09
18/09/2025	17:30:56.336	370		27.075
			370	27.075
			370	27.075
18/09/2025	17:30:55.170	625		27.085
			625	27.085
			625	27.085
18/09/2025	17:30:53.302	110		27.085
			110	27.085
			110	27.085
18/09/2025	17:30:52.450	200		27.115
			200	27.115
			200	27.115
18/09/2025	17:30:40.182	50		27.085
			50	27.085
			50	27.085
18/09/2025	17:30:19.803	100		27.05
			100	27.05
			100	27.05
18/09/2025	17:30:19.697	25		27.045
			25	27.045
			25	27.045
18/09/2025	17:30:09.817	75		27.04
			75	27.04
			75	27.04
18/09/2025	17:29:54.816	45		27.00
			45	27.00
			45	27.00
18/09/2025	17:29:45.788	75		27.015
			75	27.015
			75	27.015
18/09/2025	17:29:44.225	20		26.985
			20	26.985
			20	26.985
18/09/2025	17:29:42.737	150		27.015
			150	27.015
			150	27.015
18/09/2025	17:29:29.201	70		27.03
			70	27.03
			70	27.03
18/09/2025	17:29:27.370	3		27.00
			3	27.00
			3	27.00
18/09/2025	17:29:23.287	150		26.985
			150	26.985
			150	26.985
18/09/2025	17:29:14.542	25		27.04
			25	27.04
			25	27.04
18/09/2025	17:29:09.577	217		27.00
			217	27.00
			217	27.00
18/09/2025	17:29:07.456	70		26.985
			70	26.985
			70	26.985
18/09/2025	17:28:57.503	100		27.00
			100	27.00
			100	27.00
18/09/2025	17:28:47.563	40		27.025
			40	27.025
			40	27.025
18/09/2025	17:28:41.056	15		26.985
			15	26.985
			15	26.985
18/09/2025	17:28:37.455	98		27.00
			98	27.00
			98	27.00
18/09/2025	17:28:36.466	70		27.035
			70	27.035
			70	27.035
18/09/2025	17:28:19.561	85		27.01
			85	27.01
			85	27.01
18/09/2025	17:27:53.347	24		26.995
			24	26.995
			24	26.995
18/09/2025	17:27:37.669	20		27.04
			20	27.04
			20	27.04
18/09/2025	17:27:34.630	30		27.055
			30	27.055
			30	27.055
18/09/2025	17:27:34.014	107		27.025
			107	27.025
			107	27.025
18/09/2025	17:27:29.541	150		27.01
			150	27.01
			150	27.01
18/09/2025	17:27:11.939	60		26.985
			60	26.985
			60	26.985
18/09/2025	17:27:07.240	500		27.00
			500	27.00
			500	27.00
18/09/2025	17:26:20.100	185		27.03
			185	27.03
			185	27.03
18/09/2025	17:26:18.060	50		27.03
			50	27.03
			50	27.03
18/09/2025	17:26:05.780	200		27.055
			200	27.055
			200	27.055
18/09/2025	17:26:01.619	30		27.05
			30	27.05
			30	27.05
18/09/2025	17:25:44.096	150		26.985
			150	26.985
			150	26.985
18/09/2025	17:25:43.931	1 500		26.985
			24	26.985
			40	26.985
			100	26.985
			1 301	26.985
			1 500	26.985
			25	26.985
			10	26.985
18/09/2025	17:24:48.024	3 000		27.095
			3 000	27.095
			3 000	27.095
18/09/2025	17:24:39.668	150		27.095
			150	27.095
			150	27.095
18/09/2025	17:24:27.772	500		27.16
			500	27.16
			500	27.16
18/09/2025	17:24:23.304	25		27.145
			25	27.145
			25	27.145
18/09/2025	17:24:12.947	200		27.165
			200	27.165
			200	27.165
18/09/2025	17:23:36.853	1 404		27.195
			1 404	27.195
			1 404	27.195
18/09/2025	17:23:35.731	20		27.195
			20	27.195
			20	27.195
18/09/2025	17:23:35.439	555		27.135
			555	27.135
			555	27.135
18/09/2025	17:23:33.489	16		27.225
			16	27.225
			16	27.225
18/09/2025	17:23:33.003	72		27.19
			72	27.19
			72	27.19
18/09/2025	17:23:32.898	200		27.17
			200	27.17
			200	27.17
18/09/2025	17:23:32.703	2 085		27.135
			2 085	27.135
			2 085	27.135
18/09/2025	17:23:29.817	200		27.165
			200	27.165
			200	27.165
18/09/2025	17:23:28.592	20		27.165
			20	27.165
			20	27.165
18/09/2025	17:23:24.062	130		27.165
			130	27.165
			130	27.165
18/09/2025	17:23:21.539	1		27.165
			1	27.165
			1	27.165
18/09/2025	17:23:20.397	200		27.135
			200	27.135
			200	27.135
18/09/2025	17:23:19.377	36		27.165
			36	27.165
			36	27.165
18/09/2025	17:23:13.218	200		27.165
			200	27.165
			200	27.165
18/09/2025	17:23:04.798	14		27.11
			14	27.11
			14	27.11
18/09/2025	17:22:57.466	4		27.135
			4	27.135
			4	27.135
18/09/2025	17:22:56.558	2		27.135
			2	27.135
			2	27.135
18/09/2025	17:22:46.264	300		27.10
			300	27.10
			300	27.10
18/09/2025	17:22:44.484	18		27.085
			18	27.085
			18	27.085
18/09/2025	17:22:36.349	100		27.12
			100	27.12
			100	27.12
18/09/2025	17:22:34.914	100		27.12
			100	27.12
			100	27.12
18/09/2025	17:22:33.314	5		27.09
			5	27.09
			5	27.09
18/09/2025	17:22:30.471	300		27.12
			300	27.12
			300	27.12
18/09/2025	17:22:25.067	8		27.12
			8	27.12
			8	27.12
18/09/2025	17:22:20.419	75		27.07
			75	27.07
			75	27.07
18/09/2025	17:22:19.496	40		27.105
			40	27.105
			40	27.105
18/09/2025	17:22:16.560	411		27.07
			411	27.07
			411	27.07
18/09/2025	17:22:05.148	30		27.11
			30	27.11
			30	27.11
18/09/2025	17:21:58.892	250		27.08
			250	27.08
			250	27.08
18/09/2025	17:21:54.342	100		27.06
			100	27.06
			100	27.06
18/09/2025	17:21:47.235	1		27.095
			1	27.095
			1	27.095
18/09/2025	17:21:46.499	300		27.10
			300	27.10
			300	27.10
18/09/2025	17:21:30.362	15		27.13
			15	27.13
			15	27.13
18/09/2025	17:21:25.107	240		27.11
			240	27.11
			240	27.11
18/09/2025	17:21:16.367	4		27.145
			4	27.145
			4	27.145
18/09/2025	17:21:13.390	30		27.115
			30	27.115
			30	27.115
18/09/2025	17:21:07.680	250		27.095
			250	27.095
			250	27.095
18/09/2025	17:21:00.511	150		27.13
			150	27.13
			150	27.13
18/09/2025	17:20:56.371	500		27.10
			500	27.10
			500	27.10
18/09/2025	17:20:56.278	20		27.09
			20	27.09
			20	27.09
18/09/2025	17:20:56.200	2		27.05
			2	27.05
			2	27.05
18/09/2025	17:20:48.791	56		27.05
			56	27.05
			56	27.05
18/09/2025	17:20:48.062	150		27.05
			150	27.05
			150	27.05
18/09/2025	17:20:46.313	2 184		27.00
			2 184	27.00
			2 184	27.00
18/09/2025	17:20:39.094	5 475		27.00
			47	27.00
			200	27.00
			2 882	27.00
			5 000	27.00
			12	27.00
			43	27.00
			150	27.00
			200	27.00
			405	27.00
			20	27.00
			90	27.00
			150	27.00
			115	27.00
			25	27.00
			525	27.00
			50	27.00
			50	27.00
			60	27.00
			40	27.00
			100	27.00
			20	27.00
			100	27.00
			400	27.00
			30	27.00
			150	27.00
			6	27.00
			40	27.00
			40	27.00
18/09/2025	17:20:03.233	3 000		27.00
			300	27.00
			70	27.00
			205	27.00
			50	27.00
			500	27.00
			100	27.00
			130	27.00
			3 000	27.00
			200	27.00
			1 445	27.00
18/09/2025	17:19:54.958	50		26.985
			50	26.985
			50	26.985
18/09/2025	17:19:54.612	70		26.985
			70	26.985
			70	26.985
18/09/2025	17:19:42.940	27		27.00
			27	27.00
			27	27.00
18/09/2025	17:19:39.165	7		27.00
			7	27.00
			7	27.00
18/09/2025	17:19:27.633	38		27.00
			38	27.00
			38	27.00
18/09/2025	17:19:27.621	25		27.00
			17	27.00
			8	27.00
			25	27.00
18/09/2025	17:19:27.301	40		26.99
			40	26.99
			40	26.99
18/09/2025	17:19:26.900	1 000		26.99
			1 000	26.99
			1 000	26.99
18/09/2025	17:19:14.589	40		26.96
			40	26.96
			40	26.96
18/09/2025	17:19:07.304	242		26.96
			242	26.96
			242	26.96
18/09/2025	17:19:04.060	100		26.95
			100	26.95
			100	26.95
18/09/2025	17:19:02.827	20		26.915
			20	26.915
			20	26.915
18/09/2025	17:18:55.658	200		26.935
			200	26.935
			200	26.935
18/09/2025	17:18:46.615	200		26.89
			200	26.89
			200	26.89
18/09/2025	17:18:45.086	300		26.925
			300	26.925
			300	26.925
18/09/2025	17:18:42.087	4		26.935
			4	26.935
			4	26.935

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

Intel Corp.

Bid: 27.39 / Ask: 27.42
Volume: 1 336 202
+30.14%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:58:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice