Intel Corp.

151

141

18.904

Date Time Volume Order Volume Price
04/07/2025 17:52:58.287 3   18.904
      3 18.904
      3 18.904
04/07/2025 17:52:20.536 75   19.008
      75 19.008
      75 19.008
04/07/2025 17:52:19.341 3   19.008
      3 19.008
      3 19.008
04/07/2025 17:29:58.832 800   18.962
      800 18.962
      800 18.962
04/07/2025 17:20:48.436 130   18.916
      130 18.916
      130 18.916
04/07/2025 17:18:25.536 48   18.916
      48 18.916
      48 18.916
04/07/2025 17:13:33.460 2   18.916
      2 18.916
      2 18.916
04/07/2025 17:02:33.497 80   18.928
      80 18.928
      80 18.928
04/07/2025 16:58:04.729 1   18.948
      1 18.948
      1 18.948
04/07/2025 16:43:27.539 20   18.928
      20 18.928
      20 18.928
04/07/2025 16:40:39.770 20   18.928
      20 18.928
      20 18.928
04/07/2025 16:33:56.696 50   18.902
      50 18.902
      50 18.902
04/07/2025 16:32:07.967 50   18.948
      50 18.948
      50 18.948
04/07/2025 16:26:19.831 40   18.902
      40 18.902
      40 18.902
04/07/2025 15:58:54.512 767   18.902
      1 18.902
      766 18.902
      767 18.902
04/07/2025 15:57:41.739 800   18.902
      800 18.902
      800 18.902
04/07/2025 15:56:17.709 19   18.902
      19 18.902
      19 18.902
04/07/2025 15:52:20.593 100   18.93
      100 18.93
      100 18.93
04/07/2025 15:49:53.853 40   18.93
      40 18.93
      40 18.93
04/07/2025 15:48:43.911 2   18.94
      2 18.94
      2 18.94
04/07/2025 15:48:43.854 200   18.95
      200 18.95
      200 18.95
04/07/2025 15:46:49.565 27   18.954
      27 18.954
      27 18.954
04/07/2025 15:45:19.662 50   18.954
      50 18.954
      50 18.954
04/07/2025 15:40:06.590 71   18.958
      71 18.958
      71 18.958
04/07/2025 15:40:05.790 100   18.958
      100 18.958
      100 18.958
04/07/2025 15:36:30.193 1   18.952
      1 18.952
      1 18.952
04/07/2025 15:24:57.372 200   18.952
      200 18.952
      200 18.952
04/07/2025 15:19:30.743 500   18.952
      500 18.952
      500 18.952
04/07/2025 15:18:32.217 200   18.952
      200 18.952
      200 18.952
04/07/2025 15:13:30.726 40   18.952
      40 18.952
      40 18.952
04/07/2025 14:52:16.957 100   18.974
      100 18.974
      100 18.974
04/07/2025 14:51:31.910 800   18.974
      800 18.974
      800 18.974
04/07/2025 14:35:24.591 666   18.96
      666 18.96
      666 18.96
04/07/2025 14:34:37.554 50   19.004
      50 19.004
      50 19.004
04/07/2025 14:31:06.640 105   18.96
      105 18.96
      105 18.96
04/07/2025 14:28:34.769 200   18.96
      200 18.96
      200 18.96
04/07/2025 14:20:23.085 18   18.96
      18 18.96
      18 18.96
04/07/2025 14:06:23.337 500   18.96
      500 18.96
      500 18.96
04/07/2025 14:00:09.692 12   18.942
      12 18.942
      12 18.942
04/07/2025 13:52:18.815 8   18.984
      8 18.984
      8 18.984
04/07/2025 13:51:59.128 500   18.962
      500 18.962
      500 18.962
04/07/2025 13:50:33.137 93   18.974
      93 18.974
      93 18.974
04/07/2025 13:36:59.564 1   18.966
      1 18.966
      1 18.966
04/07/2025 13:36:11.586 1   18.966
      1 18.966
      1 18.966
04/07/2025 13:35:20.688 70   18.942
      70 18.942
      70 18.942
04/07/2025 13:29:58.906 800   18.972
      800 18.972
      800 18.972
04/07/2025 13:14:12.759 330   18.942
      330 18.942
      330 18.942
04/07/2025 13:04:13.207 20   18.932
      20 18.932
      20 18.932
04/07/2025 13:04:01.880 17   18.932
      17 18.932
      17 18.932
04/07/2025 12:43:36.064 2   18.994
      2 18.994
      2 18.994
04/07/2025 12:37:31.934 50   18.932
      50 18.932
      50 18.932
04/07/2025 12:36:22.659 60   18.932
      60 18.932
      60 18.932
04/07/2025 12:20:17.685 100   19.002
      100 19.002
      100 19.002
04/07/2025 12:09:16.490 57   18.932
      57 18.932
      57 18.932
04/07/2025 12:05:14.499 5   19.002
      5 19.002
      5 19.002
04/07/2025 11:55:31.907 1   19.002
      1 19.002
      1 19.002
04/07/2025 11:55:28.440 50   19.00
      50 19.00
      50 19.00
04/07/2025 11:55:23.146 50   19.00
      50 19.00
      50 19.00
04/07/2025 11:55:18.772 50   19.00
      50 19.00
      50 19.00
04/07/2025 11:55:14.290 261   18.998
      261 18.998
      261 18.998
04/07/2025 11:55:13.052 500   18.998
      500 18.998
      500 18.998
04/07/2025 11:53:03.096 30   18.998
      30 18.998
      30 18.998
04/07/2025 11:51:56.390 19   18.998
      19 18.998
      19 18.998
04/07/2025 11:50:07.783 800   18.982
      800 18.982
      800 18.982
04/07/2025 11:44:19.540 500   18.912
      500 18.912
      500 18.912
04/07/2025 11:36:37.484 200   18.982
      200 18.982
      200 18.982
04/07/2025 11:36:25.187 100   18.912
      100 18.912
      100 18.912
04/07/2025 11:30:25.754 250   18.982
      250 18.982
      250 18.982
04/07/2025 11:29:58.197 800   18.972
      800 18.972
      800 18.972
04/07/2025 11:29:48.663 533   18.912
      533 18.912
      533 18.912
04/07/2025 11:29:32.643 700   18.932
      700 18.932
      700 18.932
04/07/2025 11:27:40.186 100   18.932
      100 18.932
      100 18.932
04/07/2025 11:22:49.713 9   18.922
      9 18.922
      9 18.922
04/07/2025 11:21:17.955 7   18.994
      7 18.994
      7 18.994
04/07/2025 11:19:49.671 2 000   18.99
      2 000 18.99
      2 000 18.99
04/07/2025 11:18:39.757 500   18.94
      500 18.94
      500 18.94
04/07/2025 11:18:25.267 800   18.938
      800 18.938
      800 18.938
04/07/2025 11:15:34.600 1   18.938
      1 18.938
      1 18.938
04/07/2025 11:14:04.757 100   18.938
      100 18.938
      100 18.938
04/07/2025 11:14:03.956 100   18.938
      100 18.938
      100 18.938
04/07/2025 11:10:00.928 800   18.946
      800 18.946
      800 18.946
04/07/2025 11:05:53.413 300   18.946
      300 18.946
      300 18.946
04/07/2025 11:04:49.418 54   18.946
      54 18.946
      54 18.946
04/07/2025 10:53:05.716 100   18.946
      100 18.946
      100 18.946
04/07/2025 10:51:47.119 800   18.968
      800 18.968
      800 18.968
04/07/2025 10:49:17.838 743   18.884
      743 18.884
      243 18.884
      500 18.884
04/07/2025 10:49:11.736 100   18.91
      100 18.91
      100 18.91
04/07/2025 10:49:10.928 100   18.91
      100 18.91
      100 18.91
04/07/2025 10:49:10.126 100   18.91
      100 18.91
      100 18.91
04/07/2025 10:48:54.758 1 000   18.92
      1 000 18.92
      1 000 18.92
04/07/2025 10:48:46.499 30   18.95
      30 18.95
      30 18.95
04/07/2025 10:48:34.281 800   18.952
      800 18.952
      800 18.952
04/07/2025 10:48:05.868 800   19.012
      800 19.012
      800 19.012
04/07/2025 10:47:33.441 800   19.038
      800 19.038
      800 19.038
04/07/2025 10:46:05.163 50   19.038
      50 19.038
      50 19.038
04/07/2025 10:41:02.080 100   19.09
      100 19.09
      100 19.09
04/07/2025 10:29:58.703 800   19.062
      800 19.062
      800 19.062
04/07/2025 10:12:07.920 6   19.036
      6 19.036
      6 19.036
04/07/2025 10:10:53.472 25   19.088
      25 19.088
      25 19.088
04/07/2025 10:07:14.827 45   19.036
      45 19.036
      45 19.036
04/07/2025 10:06:31.343 310   19.036
      310 19.036
      310 19.036
04/07/2025 10:06:06.409 800   19.058
      800 19.058
      800 19.058
04/07/2025 10:03:13.008 100   19.016
      100 19.016
      100 19.016
04/07/2025 10:01:36.944 750   19.00
      750 19.00
      750 19.00
04/07/2025 10:01:13.824 800   19.01
      800 19.01
      800 19.01
04/07/2025 09:50:34.577 800   19.064
      800 19.064
      800 19.064
04/07/2025 09:50:26.658 343   19.092
      343 19.092
      343 19.092
04/07/2025 09:50:09.969 2 800   19.092
      2 800 19.092
      1 000 19.092
      800 19.092
      1 000 19.092
04/07/2025 09:47:12.024 30   19.092
      30 19.092
      30 19.092
04/07/2025 09:30:30.744 52   19.086
      52 19.086
      52 19.086
04/07/2025 09:30:13.123 3   19.032
      3 19.032
      3 19.032
04/07/2025 09:27:38.331 11   19.028
      11 19.028
      11 19.028
04/07/2025 09:25:51.165 400   19.022
      400 19.022
      400 19.022
04/07/2025 09:25:51.056 100   19.076
      100 19.076
      100 19.076
04/07/2025 09:13:25.710 220   19.03
      220 19.03
      220 19.03
04/07/2025 09:13:22.386 105   19.032
      105 19.032
      105 19.032
04/07/2025 09:13:19.703 190   19.04
      190 19.04
      190 19.04
04/07/2025 09:13:11.983 1 400   19.044
      1 400 19.044
      1 400 19.044
04/07/2025 09:13:09.407 1 500   19.07
      1 500 19.07
      1 500 19.07
04/07/2025 09:09:35.762 100   19.088
      100 19.088
      100 19.088
04/07/2025 09:05:46.837 300   19.088
      300 19.088
      300 19.088
04/07/2025 09:05:15.309 3   19.088
      3 19.088
      3 19.088
04/07/2025 09:04:16.730 800   19.034
      800 19.034
      800 19.034
04/07/2025 08:37:37.932 300   19.032
      300 19.032
      300 19.032
04/07/2025 08:31:50.009 50   19.032
      50 19.032
      50 19.032
04/07/2025 08:22:46.785 1 000   19.064
      1 000 19.064
      1 000 19.064
04/07/2025 08:15:49.642 3   19.062
      3 19.062
      3 19.062
04/07/2025 08:15:32.658 15   19.062
      15 19.062
      15 19.062
04/07/2025 08:05:31.477 79   19.062
      79 19.062
      79 19.062
04/07/2025 08:01:48.088 3   19.032
      3 19.032
      3 19.032
04/07/2025 08:01:03.350 3   19.078
      3 19.078
      3 19.078
04/07/2025 08:00:29.559 1   19.078
      1 19.078
      1 19.078
04/07/2025 07:58:27.000 89   19.032
      89 19.032
      89 19.032
04/07/2025 07:49:26.348 20   19.022
      20 19.022
      20 19.022
04/07/2025 07:43:24.776 50   19.088
      50 19.088
      50 19.088
04/07/2025 07:42:19.359 85   19.088
      85 19.088
      85 19.088
04/07/2025 07:36:03.696 21   19.014
      21 19.014
      21 19.014
04/07/2025 07:32:37.492 15   19.068
      15 19.068
      15 19.068
04/07/2025 07:30:27.408 301   18.994
      301 18.994
      301 18.994
04/07/2025 07:30:27.244 50   18.994
      50 18.994
      50 18.994
04/07/2025 07:30:06.129 288   19.068
      30 19.068
      258 19.068
      53 19.068
      30 19.068
      4 19.068
      1 19.068
      200 19.068
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)