Intel Corp.

461

421

17.136

       

Date Time Volume Order Volume Price
08/08/2025 21:59:40.602 300   17.136
      300 17.136
      300 17.136
08/08/2025 21:58:25.669 180   17.142
      10 17.142
      170 17.142
      180 17.142
08/08/2025 21:45:44.026 3 200   17.138
      3 200 17.138
      3 200 17.138
08/08/2025 21:43:39.941 100   17.128
      100 17.128
      100 17.128
08/08/2025 21:36:44.953 53   17.078
      53 17.078
      53 17.078
08/08/2025 21:27:35.334 50   17.098
      50 17.098
      50 17.098
08/08/2025 21:27:10.351 600   17.098
      600 17.098
      600 17.098
08/08/2025 21:27:10.060 4 700   17.098
      4 700 17.098
      4 700 17.098
08/08/2025 21:27:02.548 4 700   17.098
      4 700 17.098
      4 700 17.098
08/08/2025 21:26:39.456 4 700   17.098
      4 700 17.098
      4 700 17.098
08/08/2025 21:22:29.446 18   17.148
      18 17.148
      18 17.148
08/08/2025 21:20:00.123 150   17.136
      150 17.136
      150 17.136
08/08/2025 21:14:36.237 100   17.112
      100 17.112
      100 17.112
08/08/2025 21:14:25.182 128   17.136
      128 17.136
      128 17.136
08/08/2025 21:07:15.815 20   17.138
      20 17.138
      20 17.138
08/08/2025 21:04:20.879 200   17.10
      200 17.10
      200 17.10
08/08/2025 21:02:35.303 100   17.074
      100 17.074
      100 17.074
08/08/2025 20:59:31.116 100   17.098
      100 17.098
      100 17.098
08/08/2025 20:57:24.524 6   17.098
      6 17.098
      6 17.098
08/08/2025 20:50:32.401 30   17.08
      30 17.08
      30 17.08
08/08/2025 20:48:37.784 200   17.05
      200 17.05
      200 17.05
08/08/2025 20:47:51.530 2 911   17.04
      2 911 17.04
      2 911 17.04
08/08/2025 20:30:34.760 85   16.952
      85 16.952
      85 16.952
08/08/2025 20:26:00.204 58   16.98
      58 16.98
      58 16.98
08/08/2025 20:25:32.202 58   16.98
      58 16.98
      58 16.98
08/08/2025 20:23:24.935 150   17.012
      150 17.012
      150 17.012
08/08/2025 20:18:50.207 2   17.012
      2 17.012
      2 17.012
08/08/2025 20:16:31.352 2   17.038
      2 17.038
      2 17.038
08/08/2025 20:15:07.554 533   17.024
      533 17.024
      533 17.024
08/08/2025 20:13:17.698 40   17.03
      40 17.03
      40 17.03
08/08/2025 20:10:28.838 3   17.042
      3 17.042
      3 17.042
08/08/2025 20:10:19.248 80   17.042
      80 17.042
      80 17.042
08/08/2025 20:09:55.601 65   17.048
      65 17.048
      65 17.048
08/08/2025 20:07:05.110 300   17.016
      300 17.016
      300 17.016
08/08/2025 20:01:22.784 6   17.00
      6 17.00
      6 17.00
08/08/2025 19:59:57.128 20   16.98
      20 16.98
      20 16.98
08/08/2025 19:58:04.610 100   16.942
      100 16.942
      100 16.942
08/08/2025 19:51:27.971 1 500   16.94
      1 500 16.94
      400 16.94
      1 100 16.94
08/08/2025 19:40:18.907 12   16.972
      12 16.972
      12 16.972
08/08/2025 19:35:38.663 1   16.99
      1 16.99
      1 16.99
08/08/2025 19:35:26.841 4 800   16.966
      4 800 16.966
      4 800 16.966
08/08/2025 19:31:31.591 100   16.974
      100 16.974
      100 16.974
08/08/2025 19:26:09.967 20   16.936
      20 16.936
      20 16.936
08/08/2025 19:19:17.764 860   16.904
      860 16.904
      860 16.904
08/08/2025 19:18:59.022 30   16.926
      30 16.926
      30 16.926
08/08/2025 19:11:24.040 60   16.90
      60 16.90
      60 16.90
08/08/2025 19:10:10.957 3   16.882
      3 16.882
      3 16.882
08/08/2025 19:06:03.753 150   16.90
      150 16.90
      150 16.90
08/08/2025 19:04:07.078 60   16.912
      60 16.912
      60 16.912
08/08/2025 19:02:48.390 3   16.882
      3 16.882
      3 16.882
08/08/2025 19:02:39.643 1   16.902
      1 16.902
      1 16.902
08/08/2025 19:02:17.311 1   16.918
      1 16.918
      1 16.918
08/08/2025 18:58:44.623 100   16.912
      100 16.912
      100 16.912
08/08/2025 18:57:53.912 11   16.936
      11 16.936
      11 16.936
08/08/2025 18:57:07.371 13   16.936
      13 16.936
      13 16.936
08/08/2025 18:56:37.232 179   16.936
      179 16.936
      179 16.936
08/08/2025 18:47:14.428 12   16.84
      12 16.84
      12 16.84
08/08/2025 18:45:36.616 140   16.836
      140 16.836
      140 16.836
08/08/2025 18:44:46.890 750   16.826
      750 16.826
      750 16.826
08/08/2025 18:38:26.717 300   16.852
      300 16.852
      300 16.852
08/08/2025 18:36:51.941 100   16.852
      100 16.852
      100 16.852
08/08/2025 18:34:31.528 100   16.844
      100 16.844
      100 16.844
08/08/2025 18:34:30.601 600   16.844
      600 16.844
      600 16.844
08/08/2025 18:34:30.478 400   16.85
      300 16.85
      400 16.85
      100 16.85
08/08/2025 18:25:49.224 60   16.904
      60 16.904
      60 16.904
08/08/2025 18:23:13.754 4   16.866
      4 16.866
      4 16.866
08/08/2025 18:23:08.619 100   16.89
      100 16.89
      100 16.89
08/08/2025 18:21:54.671 1 500   16.89
      1 500 16.89
      1 500 16.89
08/08/2025 18:19:57.754 180   16.852
      7 16.852
      173 16.852
      180 16.852
08/08/2025 18:19:09.709 50   16.876
      50 16.876
      50 16.876
08/08/2025 18:16:18.911 12   16.896
      12 16.896
      12 16.896
08/08/2025 18:14:52.301 100   16.896
      100 16.896
      100 16.896
08/08/2025 18:14:27.427 300   16.896
      300 16.896
      300 16.896
08/08/2025 18:09:47.963 22   16.908
      22 16.908
      22 16.908
08/08/2025 18:07:22.565 200   16.908
      200 16.908
      200 16.908
08/08/2025 18:05:12.439 148   16.892
      148 16.892
      148 16.892
08/08/2025 18:02:12.551 700   16.90
      700 16.90
      700 16.90
08/08/2025 17:58:54.494 35   16.926
      35 16.926
      35 16.926
08/08/2025 17:57:45.073 200   16.902
      200 16.902
      200 16.902
08/08/2025 17:57:39.867 42   16.902
      42 16.902
      42 16.902
08/08/2025 17:56:47.044 3   16.908
      3 16.908
      3 16.908
08/08/2025 17:55:27.569 20   16.91
      20 16.91
      20 16.91
08/08/2025 17:55:10.773 120   16.91
      120 16.91
      120 16.91
08/08/2025 17:54:36.797 100   16.91
      100 16.91
      100 16.91
08/08/2025 17:54:36.766 296   16.91
      296 16.91
      296 16.91
08/08/2025 17:52:42.493 150   16.88
      150 16.88
      150 16.88
08/08/2025 17:51:40.553 150   16.878
      150 16.878
      150 16.878
08/08/2025 17:51:01.334 89   16.894
      89 16.894
      89 16.894
08/08/2025 17:48:45.388 3   16.894
      3 16.894
      3 16.894
08/08/2025 17:48:05.146 12   16.894
      12 16.894
      12 16.894
08/08/2025 17:47:24.458 100   16.884
      100 16.884
      100 16.884
08/08/2025 17:46:08.006 100   16.884
      100 16.884
      100 16.884
08/08/2025 17:44:07.110 125   16.868
      125 16.868
      125 16.868
08/08/2025 17:43:43.464 250   16.868
      250 16.868
      250 16.868
08/08/2025 17:43:40.355 306   16.868
      306 16.868
      306 16.868
08/08/2025 17:43:34.704 50   16.868
      50 16.868
      50 16.868
08/08/2025 17:40:58.605 1 200   16.85
      1 200 16.85
      1 200 16.85
08/08/2025 17:40:37.908 790   16.832
      790 16.832
      790 16.832
08/08/2025 17:37:54.749 30   16.854
      30 16.854
      30 16.854
08/08/2025 17:37:00.233 1   16.832
      1 16.832
      1 16.832
08/08/2025 17:36:59.280 59   16.854
      59 16.854
      59 16.854
08/08/2025 17:34:27.085 593   16.88
      593 16.88
      593 16.88
08/08/2025 17:34:07.520 6   16.856
      6 16.856
      6 16.856
08/08/2025 17:32:31.504 418   16.864
      418 16.864
      418 16.864
08/08/2025 17:31:36.199 25   16.888
      25 16.888
      25 16.888
08/08/2025 17:29:57.240 400   16.876
      400 16.876
      400 16.876
08/08/2025 17:28:30.402 610   16.876
      610 16.876
      610 16.876
08/08/2025 17:28:28.574 1 184   16.894
      1 184 16.894
      1 184 16.894
08/08/2025 17:28:12.537 300   16.888
      300 16.888
      300 16.888
08/08/2025 17:26:51.936 593   16.89
      593 16.89
      593 16.89
08/08/2025 17:24:30.967 50   16.888
      50 16.888
      50 16.888
08/08/2025 17:22:27.219 300   16.876
      300 16.876
      300 16.876
08/08/2025 17:22:20.852 700   16.876
      700 16.876
      700 16.876
08/08/2025 17:21:08.220 200   16.878
      200 16.878
      200 16.878
08/08/2025 17:21:07.402 4 040   16.88
      4 040 16.88
      4 040 16.88
08/08/2025 17:20:28.586 130   16.90
      10 16.90
      120 16.90
      130 16.90
08/08/2025 17:19:06.494 146   16.908
      146 16.908
      146 16.908
08/08/2025 17:16:02.526 100   16.94
      100 16.94
      100 16.94
08/08/2025 17:15:05.114 50   16.946
      50 16.946
      50 16.946
08/08/2025 17:13:42.043 10   16.922
      10 16.922
      10 16.922
08/08/2025 17:12:51.670 20   16.922
      20 16.922
      20 16.922
08/08/2025 17:10:50.760 25   16.962
      25 16.962
      25 16.962
08/08/2025 17:10:39.203 1 176   16.962
      1 176 16.962
      1 176 16.962
08/08/2025 17:08:13.297 15   16.972
      15 16.972
      15 16.972
08/08/2025 17:05:51.250 100   16.912
      100 16.912
      100 16.912
08/08/2025 17:05:29.777 50   16.936
      50 16.936
      50 16.936
08/08/2025 17:05:14.885 25   16.938
      25 16.938
      25 16.938
08/08/2025 17:04:20.647 29   16.946
      29 16.946
      29 16.946
08/08/2025 17:03:36.364 31   16.922
      31 16.922
      31 16.922
08/08/2025 17:03:10.697 5   16.936
      5 16.936
      5 16.936
08/08/2025 17:02:31.657 50   16.904
      50 16.904
      50 16.904
08/08/2025 17:02:15.321 30   16.914
      30 16.914
      30 16.914
08/08/2025 17:02:05.693 2 911   16.92
      2 911 16.92
      2 911 16.92
08/08/2025 17:01:38.557 4 800   16.922
      4 800 16.922
      4 800 16.922
08/08/2025 17:00:46.611 4 800   16.94
      4 800 16.94
      4 800 16.94
08/08/2025 16:59:33.670 4 800   16.942
      4 800 16.942
      4 800 16.942
08/08/2025 16:58:24.999 100   16.95
      100 16.95
      100 16.95
08/08/2025 16:56:55.708 30   16.952
      30 16.952
      30 16.952
08/08/2025 16:54:52.240 130   16.952
      130 16.952
      130 16.952
08/08/2025 16:53:36.557 250   16.956
      250 16.956
      250 16.956
08/08/2025 16:53:13.893 130   16.94
      130 16.94
      130 16.94
08/08/2025 16:52:51.285 4 800   16.95
      4 800 16.95
      4 800 16.95
08/08/2025 16:52:02.961 1 259   16.95
      1 259 16.95
      1 259 16.95
08/08/2025 16:52:02.104 4 800   16.95
      4 800 16.95
      4 800 16.95
08/08/2025 16:51:55.544 4 800   16.95
      59 16.95
      4 741 16.95
      4 800 16.95
08/08/2025 16:51:39.621 3   16.952
      3 16.952
      3 16.952
08/08/2025 16:51:29.446 50   16.952
      50 16.952
      50 16.952
08/08/2025 16:50:17.145 22   16.982
      22 16.982
      22 16.982
08/08/2025 16:47:28.328 1 750   16.962
      1 750 16.962
      1 750 16.962
08/08/2025 16:46:51.677 300   16.984
      300 16.984
      300 16.984
08/08/2025 16:45:42.433 10   16.99
      10 16.99
      10 16.99
08/08/2025 16:45:09.200 9   16.974
      9 16.974
      9 16.974
08/08/2025 16:44:33.764 4 800   16.98
      4 800 16.98
      4 800 16.98
08/08/2025 16:44:07.436 4 800   16.98
      4 800 16.98
      4 800 16.98
08/08/2025 16:41:43.854 118   16.998
      118 16.998
      118 16.998
08/08/2025 16:41:15.797 100   17.024
      100 17.024
      100 17.024
08/08/2025 16:41:11.565 130   17.024
      130 17.024
      130 17.024
08/08/2025 16:40:28.233 8   17.024
      8 17.024
      8 17.024
08/08/2025 16:39:33.231 1   17.014
      1 17.014
      1 17.014
08/08/2025 16:37:42.934 1   16.992
      1 16.992
      1 16.992
08/08/2025 16:37:30.123 350   16.992
      350 16.992
      350 16.992
08/08/2025 16:37:28.851 119   16.972
      119 16.972
      119 16.972
08/08/2025 16:36:03.891 1 000   16.954
      1 000 16.954
      1 000 16.954
08/08/2025 16:35:57.503 150   16.954
      150 16.954
      150 16.954
08/08/2025 16:35:35.517 1 000   16.954
      1 000 16.954
      1 000 16.954
08/08/2025 16:35:25.782 3 350   16.954
      3 350 16.954
      3 350 16.954
08/08/2025 16:35:18.051 4 800   16.954
      4 800 16.954
      4 800 16.954
08/08/2025 16:35:02.710 4 800   16.954
      4 800 16.954
      4 800 16.954
08/08/2025 16:34:44.625 50   16.954
      50 16.954
      50 16.954
08/08/2025 16:34:30.373 2 000   16.964
      2 000 16.964
      2 000 16.964
08/08/2025 16:33:33.005 1   16.994
      1 16.994
      1 16.994
08/08/2025 16:33:07.641 20   16.994
      20 16.994
      20 16.994
08/08/2025 16:32:59.790 20   16.994
      20 16.994
      20 16.994
08/08/2025 16:26:56.592 130   16.96
      6 16.96
      124 16.96
      130 16.96
08/08/2025 16:25:40.351 255   16.99
      255 16.99
      255 16.99
08/08/2025 16:25:24.860 100   16.992
      100 16.992
      100 16.992
08/08/2025 16:25:11.181 4 060   17.00
      4 060 17.00
      4 060 17.00
08/08/2025 16:24:32.285 3   17.006
      3 17.006
      3 17.006
08/08/2025 16:23:28.440 34   17.02
      34 17.02
      34 17.02
08/08/2025 16:23:17.354 100   17.03
      100 17.03
      100 17.03
08/08/2025 16:22:22.413 1   17.018
      1 17.018
      1 17.018
08/08/2025 16:14:49.680 500   17.05
      500 17.05
      500 17.05
08/08/2025 16:11:22.719 14   17.084
      14 17.084
      14 17.084
08/08/2025 16:06:58.647 200   17.066
      200 17.066
      200 17.066
08/08/2025 16:04:33.978 50   17.076
      50 17.076
      50 17.076
08/08/2025 16:04:31.473 50   17.076
      50 17.076
      50 17.076
08/08/2025 16:02:40.958 350   17.10
      350 17.10
      350 17.10
08/08/2025 15:54:12.348 25   17.108
      25 17.108
      25 17.108
08/08/2025 15:50:29.833 200   17.112
      200 17.112
      200 17.112
08/08/2025 15:45:40.077 1   17.114
      1 17.114
      1 17.114
08/08/2025 15:43:38.160 3   17.076
      3 17.076
      3 17.076
08/08/2025 15:43:05.539 355   17.086
      355 17.086
      355 17.086
08/08/2025 15:42:04.678 199   17.12
      199 17.12
      199 17.12
08/08/2025 15:40:30.154 799   17.098
      799 17.098
      799 17.098
08/08/2025 15:40:18.656 6   17.108
      6 17.108
      6 17.108
08/08/2025 15:40:14.256 1   17.108
      1 17.108
      1 17.108
08/08/2025 15:36:27.760 1   17.05
      1 17.05
      1 17.05
08/08/2025 15:33:38.637 100   17.07
      100 17.07
      100 17.07
08/08/2025 15:33:26.719 5   17.052
      5 17.052
      5 17.052
08/08/2025 15:32:10.732 4   16.972
      4 16.972
      4 16.972
08/08/2025 15:32:10.595 60   16.98
      60 16.98
      60 16.98
08/08/2025 15:32:01.304 843   17.00
      200 17.00
      240 17.00
      10 17.00
      843 17.00
      66 17.00
      300 17.00
      11 17.00
      10 17.00
      6 17.00
08/08/2025 15:31:45.608 4 500   17.01
      2 000 17.01
      4 500 17.01
      2 000 17.01
      500 17.01
08/08/2025 15:31:35.123 300   17.04
      300 17.04
      300 17.04
08/08/2025 15:31:32.746 1 000   17.05
      1 000 17.05
      1 000 17.05
08/08/2025 15:31:32.667 222   17.07
      222 17.07
      222 17.07
08/08/2025 15:31:09.809 157   17.074
      100 17.074
      157 17.074
      57 17.074
08/08/2025 15:30:41.228 30   17.11
      30 17.11
      30 17.11
08/08/2025 15:30:08.525 1   17.166
      1 17.166
      1 17.166
08/08/2025 15:26:18.450 1   17.182
      1 17.182
      1 17.182
08/08/2025 15:26:02.137 4   17.182
      4 17.182
      4 17.182
08/08/2025 15:24:50.437 5   17.152
      5 17.152
      5 17.152
08/08/2025 15:22:54.109 3   17.152
      3 17.152
      3 17.152
08/08/2025 15:17:56.463 320   17.152
      320 17.152
      320 17.152
08/08/2025 15:17:56.147 2 680   17.152
      1 600 17.152
      2 680 17.152
      1 080 17.152
08/08/2025 15:17:51.780 1 600   17.15
      1 600 17.15
      1 600 17.15
08/08/2025 15:17:49.146 1 600   17.15
      1 600 17.15
      1 600 17.15
08/08/2025 15:17:43.615 2 200   17.15
      2 200 17.15
      1 600 17.15
      600 17.15
08/08/2025 15:17:12.497 1 600   17.152
      1 600 17.152
      1 600 17.152
08/08/2025 15:13:45.459 100   17.156
      100 17.156
      100 17.156
08/08/2025 15:10:24.801 12   17.174
      12 17.174
      12 17.174
08/08/2025 15:07:40.461 1   17.174
      1 17.174
      1 17.174
08/08/2025 15:06:55.575 1   17.15
      1 17.15
      1 17.15
08/08/2025 15:05:58.011 413   17.15
      413 17.15
      413 17.15
08/08/2025 15:02:33.447 250   17.174
      250 17.174
      250 17.174
08/08/2025 15:00:19.106 100   17.172
      100 17.172
      100 17.172
08/08/2025 14:59:59.347 20   17.172
      20 17.172
      20 17.172
08/08/2025 14:58:12.169 395   17.20
      395 17.20
      395 17.20
08/08/2025 14:57:56.135 500   17.202
      500 17.202
      500 17.202
08/08/2025 14:54:56.162 500   17.202
      500 17.202
      500 17.202
08/08/2025 14:53:42.911 1 600   17.202
      1 600 17.202
      1 600 17.202
08/08/2025 14:53:10.723 1   17.202
      1 17.202
      1 17.202
08/08/2025 14:52:54.854 100   17.202
      70 17.202
      30 17.202
      100 17.202
08/08/2025 14:52:40.047 6   17.176
      6 17.176
      6 17.176
08/08/2025 14:51:27.074 100   17.192
      100 17.192
      100 17.192
08/08/2025 14:46:57.978 120   17.192
      120 17.192
      120 17.192
08/08/2025 14:33:41.893 1   17.18
      1 17.18
      1 17.18
08/08/2025 14:33:21.864 6   17.18
      6 17.18
      6 17.18
08/08/2025 14:15:44.879 33   17.196
      33 17.196
      33 17.196
08/08/2025 14:09:02.554 604   17.142
      604 17.142
      604 17.142
08/08/2025 14:05:45.565 400   17.15
      400 17.15
      400 17.15
08/08/2025 14:04:49.395 3   17.124
      3 17.124
      3 17.124
08/08/2025 14:04:20.713 1   17.158
      1 17.158
      1 17.158
08/08/2025 14:04:09.512 604   17.144
      604 17.144
      604 17.144
08/08/2025 14:01:48.843 185   17.144
      60 17.144
      185 17.144
      125 17.144
08/08/2025 13:59:36.533 174   17.148
      174 17.148
      174 17.148
08/08/2025 13:58:44.484 200   17.146
      200 17.146
      200 17.146
08/08/2025 13:57:41.474 6   17.12
      6 17.12
      6 17.12
08/08/2025 13:57:20.896 50   17.146
      50 17.146
      50 17.146
08/08/2025 13:52:47.200 100   17.12
      100 17.12
      100 17.12
08/08/2025 13:48:38.320 250   17.13
      250 17.13
      250 17.13
08/08/2025 13:48:25.933 341   17.13
      341 17.13
      341 17.13
08/08/2025 13:44:44.435 165   17.12
      165 17.12
      165 17.12
08/08/2025 13:39:08.182 30   17.16
      30 17.16
      30 17.16
08/08/2025 13:38:46.984 225   17.16
      225 17.16
      225 17.16
08/08/2025 13:36:49.066 1 600   17.16
      1 600 17.16
      1 600 17.16
08/08/2025 13:26:45.319 600   17.16
      600 17.16
      600 17.16
08/08/2025 13:25:25.589 580   17.16
      580 17.16
      580 17.16
08/08/2025 13:22:19.447 1 000   17.152
      1 000 17.152
      1 000 17.152
08/08/2025 13:19:12.735 1   17.142
      1 17.142
      1 17.142
08/08/2025 13:18:35.581 5   17.158
      5 17.158
      5 17.158
08/08/2025 13:18:07.942 20   17.136
      20 17.136
      20 17.136
08/08/2025 13:12:15.805 50   17.146
      50 17.146
      50 17.146
08/08/2025 13:10:54.032 30   17.128
      30 17.128
      30 17.128
08/08/2025 13:10:29.272 200   17.104
      200 17.104
      100 17.104
      100 17.104
08/08/2025 13:10:09.110 1 000   17.122
      1 000 17.122
      1 000 17.122
08/08/2025 13:09:11.319 100   17.142
      100 17.142
      100 17.142
08/08/2025 13:07:27.173 1   17.12
      1 17.12
      1 17.12
08/08/2025 13:06:14.967 50   17.142
      50 17.142
      50 17.142
08/08/2025 13:03:00.481 4   17.118
      4 17.118
      4 17.118
08/08/2025 13:02:16.631 90   17.134
      90 17.134
      90 17.134
08/08/2025 12:58:16.655 407   17.186
      407 17.186
      407 17.186
08/08/2025 12:58:11.387 157   17.186
      117 17.186
      40 17.186
      157 17.186
08/08/2025 12:57:22.485 10   17.186
      10 17.186
      10 17.186
08/08/2025 12:50:58.644 1 600   17.194
      1 600 17.194
      1 600 17.194
08/08/2025 12:50:27.110 5   17.194
      5 17.194
      5 17.194
08/08/2025 12:39:03.597 800   17.208
      800 17.208
      800 17.208
08/08/2025 12:37:51.238 10   17.20
      10 17.20
      10 17.20
08/08/2025 12:36:19.834 164   17.198
      164 17.198
      164 17.198
08/08/2025 12:33:09.545 220   17.224
      220 17.224
      220 17.224
08/08/2025 12:31:30.520 114   17.202
      114 17.202
      114 17.202
08/08/2025 12:23:40.536 100   17.202
      100 17.202
      100 17.202
08/08/2025 12:22:45.919 100   17.202
      100 17.202
      100 17.202
08/08/2025 12:22:31.239 157   17.216
      157 17.216
      157 17.216
08/08/2025 12:22:22.336 350   17.202
      350 17.202
      350 17.202
08/08/2025 12:20:42.122 400   17.216
      400 17.216
      400 17.216
08/08/2025 12:18:25.973 1 600   17.216
      1 600 17.216
      1 600 17.216
08/08/2025 11:59:16.816 1 900   17.208
      1 900 17.208
      1 900 17.208
08/08/2025 11:59:09.495 4 000   17.208
      4 000 17.208
      4 000 17.208
08/08/2025 11:59:01.384 4 000   17.21
      4 000 17.21
      4 000 17.21
08/08/2025 11:57:35.696 1 600   17.192
      1 600 17.192
      1 600 17.192
08/08/2025 11:55:08.472 307   17.192
      307 17.192
      307 17.192
08/08/2025 11:49:30.251 250   17.192
      250 17.192
      250 17.192
08/08/2025 11:45:52.759 100   17.17
      100 17.17
      100 17.17
08/08/2025 11:43:21.682 3   17.196
      3 17.196
      3 17.196
08/08/2025 11:41:20.795 175   17.196
      175 17.196
      175 17.196
08/08/2025 11:35:53.495 100   17.196
      100 17.196
      100 17.196
08/08/2025 11:35:27.689 59   17.196
      59 17.196
      59 17.196
08/08/2025 11:33:34.318 35   17.186
      35 17.186
      35 17.186
08/08/2025 11:32:53.289 1 125   17.18
      1 125 17.18
      1 125 17.18
08/08/2025 11:30:49.365 9   17.17
      9 17.17
      9 17.17
08/08/2025 11:28:21.526 57   17.17
      57 17.17
      57 17.17
08/08/2025 11:27:42.988 220   17.17
      220 17.17
      220 17.17
08/08/2025 11:25:47.744 75   17.18
      75 17.18
      75 17.18
08/08/2025 11:21:46.637 583   17.164
      583 17.164
      583 17.164
08/08/2025 11:21:17.235 70   17.178
      70 17.178
      70 17.178
08/08/2025 11:19:30.839 846   17.162
      846 17.162
      846 17.162
08/08/2025 11:07:01.900 1   17.13
      1 17.13
      1 17.13
08/08/2025 11:06:18.924 100   17.148
      100 17.148
      100 17.148
08/08/2025 11:06:04.770 500   17.148
      500 17.148
      500 17.148
08/08/2025 11:03:39.251 600   17.156
      600 17.156
      600 17.156
08/08/2025 11:01:04.092 150   17.156
      150 17.156
      150 17.156
08/08/2025 10:58:38.449 8   17.138
      8 17.138
      8 17.138
08/08/2025 10:55:09.102 7   17.156
      7 17.156
      7 17.156
08/08/2025 10:54:21.067 10   17.158
      10 17.158
      10 17.158
08/08/2025 10:52:52.152 400   17.146
      400 17.146
      400 17.146
08/08/2025 10:52:50.416 12   17.146
      12 17.146
      12 17.146
08/08/2025 10:51:42.947 1 861   17.17
      1 861 17.17
      1 861 17.17
08/08/2025 10:51:12.000 1 600   17.168
      1 600 17.168
      1 600 17.168
08/08/2025 10:50:51.501 10   17.146
      10 17.146
      10 17.146
08/08/2025 10:49:29.441 150   17.16
      150 17.16
      150 17.16
08/08/2025 10:49:20.397 435   17.14
      435 17.14
      435 17.14
08/08/2025 10:49:15.556 500   17.142
      500 17.142
      500 17.142
08/08/2025 10:49:03.304 3   17.142
      3 17.142
      3 17.142
08/08/2025 10:48:32.262 1 200   17.142
      1 200 17.142
      1 192 17.142
      8 17.142
08/08/2025 10:45:16.703 1 000   17.158
      1 000 17.158
      1 000 17.158

       

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)