Intel Corp.

135

128

33.235

Date Time Volume Order Volume Price
06/11/2025 12:30:28.503 15   33.235
      15 33.235
      15 33.235
06/11/2025 12:27:41.811 3   33.215
      3 33.215
      3 33.215
06/11/2025 12:25:38.127 60   33.235
      60 33.235
      60 33.235
06/11/2025 12:23:04.958 200   33.22
      200 33.22
      200 33.22
06/11/2025 12:19:37.718 5   33.22
      5 33.22
      5 33.22
06/11/2025 12:19:23.627 400   33.205
      400 33.205
      400 33.205
06/11/2025 12:17:41.994 4   33.19
      4 33.19
      4 33.19
06/11/2025 12:16:50.846 1   33.22
      1 33.22
      1 33.22
06/11/2025 12:16:31.030 10   33.19
      10 33.19
      10 33.19
06/11/2025 12:14:02.964 7   33.175
      7 33.175
      7 33.175
06/11/2025 12:10:25.198 2   33.23
      2 33.23
      2 33.23
06/11/2025 12:08:14.596 10   33.20
      10 33.20
      10 33.20
06/11/2025 12:05:12.209 1 000   33.23
      1 000 33.23
      850 33.23
      150 33.23
06/11/2025 12:03:56.461 1   33.21
      1 33.21
      1 33.21
06/11/2025 12:02:34.099 500   33.19
      500 33.19
      500 33.19
06/11/2025 12:00:20.534 300   33.20
      300 33.20
      300 33.20
06/11/2025 11:55:52.829 1   33.24
      1 33.24
      1 33.24
06/11/2025 11:52:54.536 169   33.195
      169 33.195
      169 33.195
06/11/2025 11:50:58.267 1 000   33.185
      1 000 33.185
      1 000 33.185
06/11/2025 11:50:13.683 1 000   33.18
      1 000 33.18
      1 000 33.18
06/11/2025 11:49:13.315 30   33.215
      30 33.215
      30 33.215
06/11/2025 11:48:52.614 100   33.24
      100 33.24
      100 33.24
06/11/2025 11:46:28.197 800   33.265
      800 33.265
      800 33.265
06/11/2025 11:46:08.218 3   33.265
      3 33.265
      3 33.265
06/11/2025 11:45:22.037 1   33.24
      1 33.24
      1 33.24
06/11/2025 11:44:36.538 111   33.265
      111 33.265
      111 33.265
06/11/2025 11:44:35.794 4   33.265
      4 33.265
      4 33.265
06/11/2025 11:43:48.339 100   33.265
      100 33.265
      100 33.265
06/11/2025 11:42:28.683 22   33.21
      22 33.21
      22 33.21
06/11/2025 11:37:36.114 15   33.225
      15 33.225
      15 33.225
06/11/2025 11:36:23.469 1   33.235
      1 33.235
      1 33.235
06/11/2025 11:30:13.358 150   33.245
      150 33.245
      150 33.245
06/11/2025 11:28:14.783 800   33.26
      800 33.26
      800 33.26
06/11/2025 11:26:00.457 1   33.22
      1 33.22
      1 33.22
06/11/2025 11:22:02.874 50   33.24
      50 33.24
      50 33.24
06/11/2025 11:02:06.059 30   33.265
      30 33.265
      30 33.265
06/11/2025 10:57:20.250 12   33.22
      12 33.22
      12 33.22
06/11/2025 10:54:35.931 10   33.265
      10 33.265
      10 33.265
06/11/2025 10:51:39.831 100   33.22
      100 33.22
      100 33.22
06/11/2025 10:51:19.751 42   33.255
      42 33.255
      42 33.255
06/11/2025 10:49:01.903 40   33.245
      40 33.245
      40 33.245
06/11/2025 10:47:11.608 300   33.24
      300 33.24
      300 33.24
06/11/2025 10:46:21.617 5   33.25
      5 33.25
      5 33.25
06/11/2025 10:44:18.456 20   33.195
      20 33.195
      20 33.195
06/11/2025 10:43:20.779 1   33.23
      1 33.23
      1 33.23
06/11/2025 10:42:46.775 16   33.195
      16 33.195
      16 33.195
06/11/2025 10:39:40.462 700   33.18
      700 33.18
      700 33.18
06/11/2025 10:38:52.126 1   33.24
      1 33.24
      1 33.24
06/11/2025 10:37:33.038 3   33.21
      3 33.21
      3 33.21
06/11/2025 10:37:31.538 4   33.21
      4 33.21
      4 33.21
06/11/2025 10:37:20.055 4   33.255
      4 33.255
      4 33.255
06/11/2025 10:36:48.492 100   33.255
      100 33.255
      100 33.255
06/11/2025 10:34:18.728 15   33.275
      15 33.275
      15 33.275
06/11/2025 10:33:56.058 34   33.235
      34 33.235
      34 33.235
06/11/2025 10:33:51.585 100   33.235
      100 33.235
      100 33.235
06/11/2025 10:32:22.433 60   33.285
      60 33.285
      60 33.285
06/11/2025 10:29:54.605 200   33.295
      200 33.295
      200 33.295
06/11/2025 10:28:15.534 1   33.295
      1 33.295
      1 33.295
06/11/2025 10:26:52.862 86   33.215
      86 33.215
      86 33.215
06/11/2025 10:24:19.601 100   33.195
      100 33.195
      100 33.195
06/11/2025 10:23:21.138 179   33.175
      179 33.175
      179 33.175
06/11/2025 10:22:01.934 602   33.25
      602 33.25
      602 33.25
06/11/2025 10:20:21.924 11   33.215
      11 33.215
      11 33.215
06/11/2025 10:19:33.820 40   33.22
      40 33.22
      40 33.22
06/11/2025 10:17:56.134 2   33.23
      2 33.23
      2 33.23
06/11/2025 10:17:22.897 30   33.22
      30 33.22
      30 33.22
06/11/2025 10:15:42.891 40   33.20
      40 33.20
      40 33.20
06/11/2025 10:14:31.629 100   33.17
      100 33.17
      100 33.17
06/11/2025 10:13:25.626 4   33.165
      4 33.165
      4 33.165
06/11/2025 10:11:16.294 100   33.125
      100 33.125
      100 33.125
06/11/2025 10:07:10.088 100   33.115
      100 33.115
      100 33.115
06/11/2025 10:05:14.258 7   33.03
      7 33.03
      7 33.03
06/11/2025 10:03:26.973 151   33.065
      151 33.065
      151 33.065
06/11/2025 10:00:36.001 800   33.13
      800 33.13
      800 33.13
06/11/2025 09:56:59.370 10   33.005
      10 33.005
      10 33.005
06/11/2025 09:52:06.682 200   33.005
      200 33.005
      200 33.005
06/11/2025 09:46:29.386 100   33.005
      100 33.005
      100 33.005
06/11/2025 09:39:59.223 150   33.06
      150 33.06
      150 33.06
06/11/2025 09:39:28.408 500   33.005
      500 33.005
      500 33.005
06/11/2025 09:38:16.485 347   33.06
      347 33.06
      347 33.06
06/11/2025 09:31:20.483 1   33.005
      1 33.005
      1 33.005
06/11/2025 09:21:14.036 129   33.005
      129 33.005
      129 33.005
06/11/2025 09:20:38.648 20   33.005
      20 33.005
      20 33.005
06/11/2025 09:20:38.590 40   33.005
      40 33.005
      40 33.005
06/11/2025 09:06:33.341 1   33.165
      1 33.165
      1 33.165
06/11/2025 09:06:05.369 1   33.165
      1 33.165
      1 33.165
06/11/2025 09:04:07.397 300   33.135
      300 33.135
      300 33.135
06/11/2025 09:03:12.250 60   33.135
      60 33.135
      60 33.135
06/11/2025 09:01:42.139 800   33.10
      800 33.10
      800 33.10
06/11/2025 09:00:58.077 80   33.105
      80 33.105
      80 33.105
06/11/2025 09:00:56.441 80   33.105
      80 33.105
      80 33.105
06/11/2025 09:00:54.035 178   33.105
      178 33.105
      178 33.105
06/11/2025 09:00:49.707 68   33.105
      68 33.105
      68 33.105
06/11/2025 09:00:48.418 267   33.105
      267 33.105
      267 33.105
06/11/2025 09:00:48.092 80   33.105
      80 33.105
      80 33.105
06/11/2025 09:00:27.678 439   33.105
      439 33.105
      439 33.105
06/11/2025 09:00:27.075 439   33.105
      439 33.105
      439 33.105
06/11/2025 09:00:08.455 80   33.105
      80 33.105
      80 33.105
06/11/2025 08:59:35.409 500   33.105
      500 33.105
      500 33.105
06/11/2025 08:52:05.779 433   33.125
      433 33.125
      433 33.125
06/11/2025 08:48:50.968 60   33.115
      60 33.115
      60 33.115
06/11/2025 08:46:25.672 300   33.125
      300 33.125
      300 33.125
06/11/2025 08:40:55.174 92   33.105
      92 33.105
      92 33.105
06/11/2025 08:39:41.043 100   33.115
      100 33.115
      100 33.115
06/11/2025 08:38:30.938 40   33.115
      40 33.115
      40 33.115
06/11/2025 08:32:44.596 20   33.135
      20 33.135
      20 33.135
06/11/2025 08:23:55.548 240   33.165
      240 33.165
      240 33.165
06/11/2025 08:21:44.706 3   33.155
      3 33.155
      3 33.155
06/11/2025 08:19:30.062 100   33.155
      100 33.155
      100 33.155
06/11/2025 08:17:15.305 100   33.25
      100 33.25
      100 33.25
06/11/2025 08:14:23.458 100   33.145
      100 33.145
      100 33.145
06/11/2025 08:00:16.239 26   33.27
      4 33.27
      22 33.27
      26 33.27
06/11/2025 08:00:02.212 47   33.14
      47 33.14
      47 33.14
06/11/2025 07:55:15.505 500   33.18
      500 33.18
      500 33.18
06/11/2025 07:53:59.178 100   33.24
      100 33.24
      100 33.24
06/11/2025 07:53:58.171 100   33.24
      100 33.24
      100 33.24
06/11/2025 07:50:42.842 250   33.25
      250 33.25
      250 33.25
06/11/2025 07:47:54.542 300   33.25
      143 33.25
      157 33.25
      300 33.25
06/11/2025 07:46:14.229 5   33.11
      5 33.11
      5 33.11
06/11/2025 07:42:21.406 146   33.175
      146 33.175
      146 33.175
06/11/2025 07:41:55.562 200   33.175
      200 33.175
      200 33.175
06/11/2025 07:41:33.802 30   33.175
      30 33.175
      30 33.175
06/11/2025 07:39:58.502 100   33.175
      100 33.175
      100 33.175
06/11/2025 07:39:02.600 18   33.12
      18 33.12
      18 33.12
06/11/2025 07:39:00.163 857   33.18
      857 33.18
      857 33.18
06/11/2025 07:38:43.091 1   33.18
      1 33.18
      1 33.18
06/11/2025 07:31:53.365 2   33.11
      2 33.11
      2 33.11
06/11/2025 07:30:08.624 1 000   33.18
      959 33.18
      15 33.18
      20 33.18
      6 33.18
      1 000 33.18
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)