Tradegate Exchange

Intel Corp.

866

777

35.53

Date	Time	Volume	Order Volume	Price
29/10/2025	21:38:58.095	20		35.53
			17	35.53
			20	35.53
			3	35.53
29/10/2025	21:31:49.730	350		35.53
			350	35.53
			350	35.53
29/10/2025	21:30:46.915	130		35.515
			130	35.515
			130	35.515
29/10/2025	21:27:48.286	14		35.505
			14	35.505
			14	35.505
29/10/2025	21:27:43.361	19		35.515
			19	35.515
			19	35.515
29/10/2025	21:26:43.169	300		35.515
			300	35.515
			300	35.515
29/10/2025	21:26:32.689	73		35.515
			73	35.515
			73	35.515
29/10/2025	21:24:07.262	200		35.505
			200	35.505
			200	35.505
29/10/2025	21:20:00.715	100		35.505
			100	35.505
			100	35.505
29/10/2025	21:16:07.233	300		35.455
			300	35.455
			300	35.455
29/10/2025	21:13:08.840	100		35.47
			100	35.47
			100	35.47
29/10/2025	21:11:05.338	4		35.49
			4	35.49
			4	35.49
29/10/2025	21:11:05.222	6		35.49
			6	35.49
			6	35.49
29/10/2025	21:08:55.675	12		35.525
			12	35.525
			12	35.525
29/10/2025	21:08:46.393	43		35.62
			43	35.62
			43	35.62
29/10/2025	21:04:55.517	56		35.645
			56	35.645
			56	35.645
29/10/2025	21:04:08.111	8		35.555
			8	35.555
			8	35.555
29/10/2025	21:03:42.894	10		35.63
			10	35.63
			10	35.63
29/10/2025	21:03:37.225	100		35.65
			100	35.65
			100	35.65
29/10/2025	20:59:31.880	25		35.585
			25	35.585
			25	35.585
29/10/2025	20:59:01.827	2		35.55
			2	35.55
			2	35.55
29/10/2025	20:57:12.342	1		35.61
			1	35.61
			1	35.61
29/10/2025	20:55:00.505	400		35.74
			400	35.74
			275	35.74
			125	35.74
29/10/2025	20:53:43.040	500		35.72
			500	35.72
			500	35.72
29/10/2025	20:52:37.209	3		35.78
			3	35.78
			3	35.78
29/10/2025	20:52:07.328	2		35.825
			2	35.825
			2	35.825
29/10/2025	20:51:02.249	140		35.85
			140	35.85
			58	35.85
			82	35.85
29/10/2025	20:46:41.771	500		35.70
			500	35.70
			500	35.70
29/10/2025	20:46:27.887	50		35.70
			50	35.70
			50	35.70
29/10/2025	20:45:28.159	1 500		35.70
			1 500	35.70
			1 500	35.70
29/10/2025	20:45:22.303	250		35.69
			250	35.69
			250	35.69
29/10/2025	20:42:18.518	20		35.69
			20	35.69
			20	35.69
29/10/2025	20:42:16.209	75		35.70
			75	35.70
			75	35.70
29/10/2025	20:42:08.762	20		35.73
			20	35.73
			20	35.73
29/10/2025	20:41:02.582	33		35.755
			33	35.755
			33	35.755
29/10/2025	20:40:16.622	140		35.91
			140	35.91
			140	35.91
29/10/2025	20:37:28.180	3		35.81
			3	35.81
			3	35.81
29/10/2025	20:37:12.423	32		35.795
			32	35.795
			32	35.795
29/10/2025	20:35:44.979	9		35.855
			9	35.855
			9	35.855
29/10/2025	20:35:36.758	140		35.845
			140	35.845
			140	35.845
29/10/2025	20:35:18.221	15		35.845
			15	35.845
			15	35.845
29/10/2025	20:33:41.054	8		35.705
			8	35.705
			8	35.705
29/10/2025	20:33:17.563	150		35.77
			150	35.77
			150	35.77
29/10/2025	20:28:29.195	18		35.825
			18	35.825
			18	35.825
29/10/2025	20:27:22.897	5		35.835
			5	35.835
			5	35.835
29/10/2025	20:27:02.224	28		35.895
			28	35.895
			28	35.895
29/10/2025	20:23:55.465	25		35.78
			25	35.78
			25	35.78
29/10/2025	20:22:53.975	10		35.875
			10	35.875
			10	35.875
29/10/2025	20:11:50.837	141		35.795
			141	35.795
			141	35.795
29/10/2025	20:09:17.577	1		35.805
			1	35.805
			1	35.805
29/10/2025	20:05:22.213	20		35.685
			20	35.685
			20	35.685
29/10/2025	20:00:10.495	200		35.815
			200	35.815
			200	35.815
29/10/2025	19:59:48.385	1		35.775
			1	35.775
			1	35.775
29/10/2025	19:59:04.665	30		35.84
			30	35.84
			30	35.84
29/10/2025	19:58:02.158	111		35.83
			111	35.83
			111	35.83
29/10/2025	19:57:24.475	80		35.775
			80	35.775
			80	35.775
29/10/2025	19:57:13.432	7		35.76
			7	35.76
			7	35.76
29/10/2025	19:56:14.467	14		35.845
			14	35.845
			14	35.845
29/10/2025	19:53:32.893	1		35.835
			1	35.835
			1	35.835
29/10/2025	19:53:04.714	70		35.845
			70	35.845
			70	35.845
29/10/2025	19:52:23.711	10		35.83
			10	35.83
			10	35.83
29/10/2025	19:52:08.991	20		35.835
			20	35.835
			20	35.835
29/10/2025	19:51:46.744	20		35.765
			20	35.765
			20	35.765
29/10/2025	19:51:07.354	110		35.69
			110	35.69
			110	35.69
29/10/2025	19:50:38.247	30		35.745
			30	35.745
			30	35.745
29/10/2025	19:50:18.272	1 460		35.705
			1 460	35.705
			1 460	35.705
29/10/2025	19:47:53.186	1		35.625
			1	35.625
			1	35.625
29/10/2025	19:47:29.515	50		35.645
			50	35.645
			50	35.645
29/10/2025	19:47:23.495	1		35.665
			1	35.665
			1	35.665
29/10/2025	19:46:09.830	904		35.575
			904	35.575
			904	35.575
29/10/2025	19:45:10.170	17		35.50
			17	35.50
			17	35.50
29/10/2025	19:44:05.896	265		35.595
			265	35.595
			265	35.595
29/10/2025	19:43:53.308	14		35.555
			14	35.555
			14	35.555
29/10/2025	19:43:22.679	1		35.56
			1	35.56
			1	35.56
29/10/2025	19:42:37.518	908		35.44
			908	35.44
			908	35.44
29/10/2025	19:40:43.134	6		35.515
			6	35.515
			6	35.515
29/10/2025	19:39:35.786	20		35.44
			20	35.44
			20	35.44
29/10/2025	19:39:29.705	300		35.405
			300	35.405
			300	35.405
29/10/2025	19:39:27.291	2		35.50
			2	35.50
			2	35.50
29/10/2025	19:37:36.853	15		35.52
			15	35.52
			15	35.52
29/10/2025	19:37:34.831	28		35.585
			28	35.585
			28	35.585
29/10/2025	19:36:45.013	100		35.555
			100	35.555
			100	35.555
29/10/2025	19:36:00.778	635		35.62
			635	35.62
			635	35.62
29/10/2025	19:33:29.083	26		35.76
			26	35.76
			26	35.76
29/10/2025	19:33:15.508	5		35.805
			5	35.805
			5	35.805
29/10/2025	19:33:12.084	9		35.805
			9	35.805
			9	35.805
29/10/2025	19:30:23.353	40		35.75
			40	35.75
			40	35.75
29/10/2025	19:28:42.852	20		35.655
			20	35.655
			20	35.655
29/10/2025	19:24:50.570	76		35.70
			76	35.70
			76	35.70
29/10/2025	19:24:45.084	53		35.70
			53	35.70
			53	35.70
29/10/2025	19:19:57.584	28		35.70
			28	35.70
			28	35.70
29/10/2025	19:14:28.933	49		35.72
			49	35.72
			49	35.72
29/10/2025	19:13:09.542	25		35.68
			25	35.68
			25	35.68
29/10/2025	19:11:42.243	20		35.74
			20	35.74
			20	35.74
29/10/2025	19:10:06.235	50		35.64
			50	35.64
			50	35.64
29/10/2025	19:08:18.828	27		35.705
			27	35.705
			27	35.705
29/10/2025	19:06:39.315	6		35.645
			6	35.645
			6	35.645
29/10/2025	19:06:37.156	10		35.625
			10	35.625
			10	35.625
29/10/2025	19:00:54.231	50		35.85
			50	35.85
			50	35.85
29/10/2025	18:57:43.968	2		35.685
			2	35.685
			2	35.685
29/10/2025	18:53:31.404	1		35.86
			1	35.86
			1	35.86
29/10/2025	18:52:27.299	223		35.80
			223	35.80
			223	35.80
29/10/2025	18:51:50.164	37		35.755
			37	35.755
			37	35.755
29/10/2025	18:49:45.706	80		35.705
			80	35.705
			80	35.705
29/10/2025	18:45:05.573	75		35.725
			75	35.725
			75	35.725
29/10/2025	18:43:59.807	80		35.70
			80	35.70
			80	35.70
29/10/2025	18:41:56.585	30		35.64
			30	35.64
			30	35.64
29/10/2025	18:41:44.579	9		35.62
			9	35.62
			9	35.62
29/10/2025	18:40:24.155	2		35.675
			2	35.675
			2	35.675
29/10/2025	18:39:56.280	300		35.675
			300	35.675
			300	35.675
29/10/2025	18:38:37.280	500		35.695
			500	35.695
			500	35.695
29/10/2025	18:34:33.601	105		35.59
			105	35.59
			105	35.59
29/10/2025	18:32:48.401	1		35.63
			1	35.63
			1	35.63
29/10/2025	18:32:40.849	1		35.58
			1	35.58
			1	35.58
29/10/2025	18:31:42.947	47		35.575
			47	35.575
			47	35.575
29/10/2025	18:30:23.050	50		35.615
			50	35.615
			50	35.615
29/10/2025	18:22:44.386	500		35.725
			500	35.725
			500	35.725
29/10/2025	18:22:41.310	100		35.67
			100	35.67
			100	35.67
29/10/2025	18:22:32.415	50		35.66
			50	35.66
			50	35.66
29/10/2025	18:16:50.738	15		35.665
			15	35.665
			15	35.665
29/10/2025	18:13:05.004	1		35.66
			1	35.66
			1	35.66
29/10/2025	18:11:14.267	50		35.685
			50	35.685
			50	35.685
29/10/2025	18:10:13.913	4		35.675
			4	35.675
			4	35.675
29/10/2025	18:08:28.214	100		35.665
			90	35.665
			100	35.665
			10	35.665
29/10/2025	18:07:50.967	1		35.665
			1	35.665
			1	35.665
29/10/2025	18:07:36.307	3		35.665
			3	35.665
			3	35.665
29/10/2025	18:07:27.246	17		35.71
			17	35.71
			17	35.71
29/10/2025	18:06:21.879	1 899		35.615
			1 899	35.615
			1 899	35.615
29/10/2025	18:06:21.665	2 300		35.615
			2 300	35.615
			2 300	35.615
29/10/2025	18:06:17.136	2 300		35.615
			2 300	35.615
			2 300	35.615
29/10/2025	18:05:46.888	600		35.59
			600	35.59
			600	35.59
29/10/2025	18:05:30.445	10		35.56
			10	35.56
			10	35.56
29/10/2025	18:04:33.424	1 951		35.545
			1 951	35.545
			1 951	35.545
29/10/2025	18:04:31.861	2 300		35.545
			2 300	35.545
			2 300	35.545
29/10/2025	18:04:31.121	3 089		35.545
			789	35.545
			2 300	35.545
			3 089	35.545
29/10/2025	18:04:19.640	3 118		35.545
			3 118	35.545
			2 300	35.545
			818	35.545
29/10/2025	18:04:15.117	2 300		35.545
			2 300	35.545
			2 300	35.545
29/10/2025	18:03:59.843	3		35.59
			3	35.59
			3	35.59
29/10/2025	18:02:17.512	112		35.60
			112	35.60
			112	35.60
29/10/2025	17:59:04.284	500		35.565
			500	35.565
			500	35.565
29/10/2025	17:56:00.197	3		35.55
			3	35.55
			3	35.55
29/10/2025	17:55:04.371	60		35.495
			60	35.495
			60	35.495
29/10/2025	17:54:05.154	8		35.575
			8	35.575
			8	35.575
29/10/2025	17:53:12.203	10		35.545
			10	35.545
			10	35.545
29/10/2025	17:53:10.123	30		35.52
			30	35.52
			30	35.52
29/10/2025	17:51:02.888	3		35.57
			3	35.57
			3	35.57
29/10/2025	17:49:50.119	1 000		35.57
			1 000	35.57
			1 000	35.57
29/10/2025	17:48:46.422	100		35.57
			100	35.57
			100	35.57
29/10/2025	17:48:31.864	500		35.60
			500	35.60
			500	35.60
29/10/2025	17:47:02.701	120		35.62
			120	35.62
			120	35.62
29/10/2025	17:46:14.816	10		35.64
			10	35.64
			10	35.64
29/10/2025	17:42:02.820	4		35.625
			4	35.625
			4	35.625
29/10/2025	17:41:32.063	200		35.625
			200	35.625
			200	35.625
29/10/2025	17:38:30.981	740		35.58
			740	35.58
			740	35.58
29/10/2025	17:36:25.892	148		35.58
			148	35.58
			148	35.58
29/10/2025	17:30:43.639	37		35.735
			37	35.735
			37	35.735
29/10/2025	17:29:25.161	31		35.665
			31	35.665
			31	35.665
29/10/2025	17:25:22.185	4		35.68
			4	35.68
			4	35.68
29/10/2025	17:24:18.887	1 460		35.73
			1 460	35.73
			46	35.73
			1 414	35.73
29/10/2025	17:23:26.589	50		35.65
			50	35.65
			50	35.65
29/10/2025	17:22:04.502	4		35.59
			4	35.59
			4	35.59
29/10/2025	17:21:48.940	45		35.59
			45	35.59
			45	35.59
29/10/2025	17:21:48.166	50		35.58
			50	35.58
			50	35.58
29/10/2025	17:19:54.313	3		35.56
			3	35.56
			3	35.56
29/10/2025	17:17:58.300	3		35.60
			3	35.60
			3	35.60
29/10/2025	17:17:49.638	32		35.57
			32	35.57
			32	35.57
29/10/2025	17:17:38.330	112		35.62
			112	35.62
			112	35.62
29/10/2025	17:09:53.713	575		35.60
			575	35.60
			575	35.60
29/10/2025	17:06:19.312	10		35.62
			10	35.62
			10	35.62
29/10/2025	17:04:47.232	3		35.545
			3	35.545
			3	35.545
29/10/2025	17:04:32.803	300		35.515
			300	35.515
			300	35.515
29/10/2025	17:03:43.632	241		35.575
			241	35.575
			241	35.575
29/10/2025	17:01:10.394	90		35.64
			90	35.64
			90	35.64
29/10/2025	17:00:31.470	50		35.625
			50	35.625
			50	35.625
29/10/2025	16:59:38.934	75		35.615
			75	35.615
			75	35.615
29/10/2025	16:59:26.181	250		35.62
			250	35.62
			250	35.62
29/10/2025	16:59:12.786	77		35.605
			77	35.605
			77	35.605
29/10/2025	16:58:55.489	10		35.58
			10	35.58
			10	35.58
29/10/2025	16:57:33.603	100		35.58
			100	35.58
			100	35.58
29/10/2025	16:57:21.503	1 200		35.565
			1 200	35.565
			1 200	35.565
29/10/2025	16:57:12.640	3		35.585
			3	35.585
			3	35.585
29/10/2025	16:56:29.520	200		35.545
			200	35.545
			200	35.545
29/10/2025	16:56:27.962	71		35.58
			71	35.58
			71	35.58
29/10/2025	16:56:20.014	50		35.57
			50	35.57
			50	35.57
29/10/2025	16:55:48.855	3		35.555
			3	35.555
			3	35.555
29/10/2025	16:55:40.606	1 040		35.525
			1 040	35.525
			1 040	35.525
29/10/2025	16:54:54.248	55		35.51
			55	35.51
			55	35.51
29/10/2025	16:54:12.845	15		35.56
			15	35.56
			15	35.56
29/10/2025	16:54:03.338	3		35.60
			3	35.60
			3	35.60
29/10/2025	16:52:53.528	3		35.575
			3	35.575
			3	35.575
29/10/2025	16:50:21.215	169		35.64
			169	35.64
			169	35.64
29/10/2025	16:49:55.155	6		35.59
			6	35.59
			6	35.59
29/10/2025	16:47:45.732	200		35.57
			200	35.57
			200	35.57
29/10/2025	16:45:58.131	300		35.60
			300	35.60
			300	35.60
29/10/2025	16:45:36.385	5		35.58
			5	35.58
			5	35.58
29/10/2025	16:42:52.147	244		35.63
			244	35.63
			244	35.63
29/10/2025	16:39:21.892	10		35.83
			10	35.83
			10	35.83
29/10/2025	16:36:57.113	800		35.90
			800	35.90
			800	35.90
29/10/2025	16:36:56.001	2 300		35.90
			2 300	35.90
			2 300	35.90
29/10/2025	16:36:47.806	2 300		35.90
			2 300	35.90
			2 300	35.90
29/10/2025	16:36:32.632	50		35.865
			50	35.865
			50	35.865
29/10/2025	16:35:33.683	250		35.83
			250	35.83
			250	35.83
29/10/2025	16:34:25.400	32		35.865
			32	35.865
			32	35.865
29/10/2025	16:34:22.444	142		35.875
			142	35.875
			142	35.875
29/10/2025	16:29:30.532	14		36.06
			14	36.06
			14	36.06
29/10/2025	16:25:35.838	150		35.955
			150	35.955
			150	35.955
29/10/2025	16:17:49.510	72		35.95
			72	35.95
			72	35.95
29/10/2025	16:17:47.752	11		35.975
			11	35.975
			11	35.975
29/10/2025	16:16:43.485	630		35.96
			630	35.96
			630	35.96
29/10/2025	16:14:52.418	1 549		36.04
			1 549	36.04
			1 549	36.04
29/10/2025	16:14:52.318	250		36.04
			250	36.04
			250	36.04
29/10/2025	16:14:52.037	2 000		36.04
			2 000	36.04
			1 999	36.04
			1	36.04
29/10/2025	16:14:01.789	2 300		36.04
			2 300	36.04
			2 300	36.04
29/10/2025	16:09:55.985	700		35.98
			700	35.98
			700	35.98
29/10/2025	16:07:31.008	150		35.76
			150	35.76
			150	35.76
29/10/2025	16:07:22.576	1		35.75
			1	35.75
			1	35.75
29/10/2025	16:06:33.361	1		35.755
			1	35.755
			1	35.755
29/10/2025	16:05:25.631	279		35.79
			279	35.79
			279	35.79
29/10/2025	16:04:48.089	78		35.79
			78	35.79
			78	35.79
29/10/2025	16:04:25.832	500		35.81
			500	35.81
			500	35.81
29/10/2025	16:03:27.979	1		35.81
			1	35.81
			1	35.81
29/10/2025	16:00:01.722	2		35.92
			2	35.92
			2	35.92
29/10/2025	15:59:41.629	60		35.93
			60	35.93
			60	35.93
29/10/2025	15:59:04.193	432		35.85
			432	35.85
			432	35.85
29/10/2025	15:58:17.759	20		35.95
			20	35.95
			20	35.95
29/10/2025	15:57:41.170	1		35.94
			1	35.94
			1	35.94
29/10/2025	15:56:30.547	202		35.96
			202	35.96
			202	35.96
29/10/2025	15:54:54.554	1		36.045
			1	36.045
			1	36.045
29/10/2025	15:54:31.224	10		36.04
			10	36.04
			10	36.04
29/10/2025	15:54:23.825	50		36.00
			50	36.00
			50	36.00
29/10/2025	15:54:19.645	28		36.00
			28	36.00
			28	36.00
29/10/2025	15:54:09.586	367		36.02
			367	36.02
			367	36.02
29/10/2025	15:53:52.748	30		36.05
			30	36.05
			30	36.05
29/10/2025	15:53:35.815	827		36.00
			800	36.00
			827	36.00
			27	36.00
29/10/2025	15:52:38.103	50		35.91
			50	35.91
			50	35.91
29/10/2025	15:52:01.720	2 300		36.00
			100	36.00
			2 200	36.00
			2 300	36.00
29/10/2025	15:51:40.955	400		35.945
			400	35.945
			400	35.945
29/10/2025	15:50:23.396	250		35.955
			250	35.955
			250	35.955
29/10/2025	15:48:46.109	220		35.775
			220	35.775
			220	35.775
29/10/2025	15:47:10.783	179		35.785
			179	35.785
			179	35.785
29/10/2025	15:47:10.678	131		35.785
			131	35.785
			131	35.785
29/10/2025	15:45:47.970	460		35.90
			460	35.90
			460	35.90
29/10/2025	15:45:43.526	2 300		35.90
			2 300	35.90
			1 300	35.90
			1 000	35.90
29/10/2025	15:43:32.997	2 300		35.90
			2 300	35.90
			2 300	35.90
29/10/2025	15:42:58.418	20		35.88
			20	35.88
			20	35.88
29/10/2025	15:42:53.670	5		35.895
			5	35.895
			5	35.895
29/10/2025	15:42:13.289	700		35.80
			700	35.80
			700	35.80
29/10/2025	15:40:30.757	170		35.80
			170	35.80
			140	35.80
			30	35.80
29/10/2025	15:39:44.671	5		35.785
			5	35.785
			5	35.785
29/10/2025	15:38:52.463	28		35.76
			28	35.76
			28	35.76
29/10/2025	15:37:30.842	160		35.685
			160	35.685
			160	35.685
29/10/2025	15:36:29.652	4		35.655
			4	35.655
			4	35.655
29/10/2025	15:36:26.752	30		35.655
			30	35.655
			30	35.655
29/10/2025	15:35:44.691	131		35.655
			131	35.655
			131	35.655
29/10/2025	15:34:26.940	20		35.625
			20	35.625
			20	35.625
29/10/2025	15:33:50.581	70		35.61
			70	35.61
			70	35.61
29/10/2025	15:33:46.735	500		35.65
			500	35.65
			500	35.65
29/10/2025	15:33:23.512	15		35.625
			15	35.625
			15	35.625
29/10/2025	15:32:46.019	6		35.575
			6	35.575
			6	35.575
29/10/2025	15:27:06.724	50		35.46
			50	35.46
			50	35.46
29/10/2025	15:26:36.668	3		35.49
			3	35.49
			3	35.49
29/10/2025	15:26:36.467	3		35.49
			3	35.49
			3	35.49
29/10/2025	15:26:27.007	6		35.45
			6	35.45
			6	35.45
29/10/2025	15:24:56.802	17		35.46
			17	35.46
			17	35.46
29/10/2025	15:21:11.201	8		35.335
			8	35.335
			8	35.335
29/10/2025	15:21:09.299	27		35.335
			27	35.335
			27	35.335
29/10/2025	15:20:16.750	150		35.32
			150	35.32
			150	35.32
29/10/2025	15:19:43.987	60		35.315
			60	35.315
			60	35.315
29/10/2025	15:19:32.388	6		35.37
			6	35.37
			6	35.37
29/10/2025	15:18:23.457	1		35.355
			1	35.355
			1	35.355
29/10/2025	15:17:36.981	3		35.285
			3	35.285
			3	35.285
29/10/2025	15:17:36.191	2		35.285
			2	35.285
			2	35.285
29/10/2025	15:17:24.637	1 500		35.295
			1 500	35.295
			1 500	35.295
29/10/2025	15:17:16.563	3		35.295
			3	35.295
			3	35.295
29/10/2025	15:17:11.732	57		35.315
			57	35.315
			57	35.315
29/10/2025	15:16:38.326	3		35.335
			3	35.335
			3	35.335
29/10/2025	15:16:07.724	25		35.36
			25	35.36
			25	35.36
29/10/2025	15:15:33.359	10		35.42
			10	35.42
			10	35.42
29/10/2025	15:15:01.521	150		35.415
			150	35.415
			150	35.415
29/10/2025	15:12:29.671	2		35.465
			2	35.465
			2	35.465
29/10/2025	15:12:21.525	560		35.40
			560	35.40
			560	35.40
29/10/2025	15:12:16.961	800		35.395
			800	35.395
			800	35.395
29/10/2025	15:12:04.173	3		35.385
			3	35.385
			3	35.385
29/10/2025	15:10:29.924	300		35.45
			300	35.45
			300	35.45
29/10/2025	15:09:58.144	3		35.39
			3	35.39
			3	35.39
29/10/2025	15:09:28.821	24		35.355
			24	35.355
			24	35.355
29/10/2025	15:09:21.620	82		35.37
			82	35.37
			82	35.37
29/10/2025	15:09:07.935	85		35.385
			85	35.385
			85	35.385
29/10/2025	15:08:40.578	60		35.33
			60	35.33
			60	35.33
29/10/2025	15:08:02.927	10		35.33
			10	35.33
			10	35.33
29/10/2025	15:05:39.845	700		35.35
			700	35.35
			700	35.35
29/10/2025	15:05:32.567	2 300		35.36
			2 300	35.36
			2 300	35.36
29/10/2025	15:05:21.201	200		35.365
			200	35.365
			200	35.365
29/10/2025	15:05:06.154	3		35.43
			3	35.43
			3	35.43
29/10/2025	15:04:33.364	15		35.37
			15	35.37
			15	35.37
29/10/2025	15:02:36.450	225		35.585
			225	35.585
			225	35.585
29/10/2025	15:02:09.289	3		35.665
			3	35.665
			3	35.665
29/10/2025	14:59:41.576	10		35.625
			10	35.625
			10	35.625
29/10/2025	14:58:25.767	200		35.56
			200	35.56
			200	35.56
29/10/2025	14:57:18.102	8		35.545
			8	35.545
			8	35.545
29/10/2025	14:56:12.744	22		35.51
			22	35.51
			22	35.51
29/10/2025	14:53:06.312	20		35.395
			20	35.395
			20	35.395
29/10/2025	14:51:10.445	88		35.315
			88	35.315
			88	35.315
29/10/2025	14:51:03.028	100		35.24
			100	35.24
			100	35.24
29/10/2025	14:50:34.218	3		35.32
			3	35.32
			3	35.32
29/10/2025	14:50:32.300	900		35.28
			900	35.28
			900	35.28
29/10/2025	14:49:58.922	59		35.35
			59	35.35
			59	35.35
29/10/2025	14:49:54.277	42		35.295
			42	35.295
			42	35.295
29/10/2025	14:49:39.085	3		35.335
			3	35.335
			3	35.335
29/10/2025	14:49:15.703	1 000		35.38
			1 000	35.38
			1 000	35.38
29/10/2025	14:48:35.796	3		35.355
			3	35.355
			3	35.355
29/10/2025	14:48:01.046	2		35.45
			2	35.45
			2	35.45
29/10/2025	14:47:58.367	3		35.465
			3	35.465
			3	35.465
29/10/2025	14:46:43.216	3		35.515
			3	35.515
			3	35.515
29/10/2025	14:46:40.334	1 000		35.495
			1 000	35.495
			1 000	35.495
29/10/2025	14:44:21.742	3		35.455
			3	35.455
			3	35.455
29/10/2025	14:43:52.830	84		35.48
			84	35.48
			84	35.48
29/10/2025	14:43:23.058	1		35.435
			1	35.435
			1	35.435
29/10/2025	14:43:21.368	3		35.515
			3	35.515
			3	35.515
29/10/2025	14:41:18.458	80		35.57
			80	35.57
			80	35.57
29/10/2025	14:39:40.371	1 000		35.475
			1 000	35.475
			1 000	35.475
29/10/2025	14:38:47.101	3		35.395
			3	35.395
			3	35.395
29/10/2025	14:38:40.440	325		35.335
			325	35.335
			325	35.335
29/10/2025	14:38:13.136	45		35.16
			20	35.16
			25	35.16
			45	35.16
29/10/2025	14:37:44.987	171		35.265
			171	35.265
			100	35.265
			71	35.265
29/10/2025	14:37:41.732	14		35.315
			14	35.315
			14	35.315
29/10/2025	14:37:35.351	75		35.37
			75	35.37
			75	35.37
29/10/2025	14:37:35.242	251		35.37
			251	35.37
			151	35.37
			100	35.37
29/10/2025	14:37:35.093	15		35.40
			15	35.40
			15	35.40

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 179.36 / Ask: 179.56
Volume: 793 635
+2.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/10/2025 @ 21:43:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice