Tradegate Exchange

Intel Corp.

548

506

18.716

Date	Time	Volume	Order Volume	Price
08/05/2025	21:54:44.385	150		18.716
			150	18.716
			150	18.716
08/05/2025	21:51:40.547	25		18.732
			25	18.732
			25	18.732
08/05/2025	21:51:38.346	100		18.732
			100	18.732
			100	18.732
08/05/2025	21:51:25.216	100		18.714
			100	18.714
			100	18.714
08/05/2025	21:51:25.104	40		18.714
			40	18.714
			40	18.714
08/05/2025	21:48:59.935	600		18.792
			600	18.792
			600	18.792
08/05/2025	21:47:47.326	500		18.794
			500	18.794
			500	18.794
08/05/2025	21:47:34.362	7		18.794
			7	18.794
			7	18.794
08/05/2025	21:45:26.768	200		18.81
			200	18.81
			200	18.81
08/05/2025	21:45:00.807	20		18.81
			20	18.81
			20	18.81
08/05/2025	21:44:11.549	50		18.836
			50	18.836
			50	18.836
08/05/2025	21:41:38.424	45		18.844
			45	18.844
			45	18.844
08/05/2025	21:41:22.829	30		18.878
			30	18.878
			30	18.878
08/05/2025	21:32:06.986	100		18.916
			100	18.916
			100	18.916
08/05/2025	21:31:41.865	50		18.918
			50	18.918
			50	18.918
08/05/2025	21:31:12.142	100		18.916
			100	18.916
			100	18.916
08/05/2025	21:28:56.758	265		18.90
			265	18.90
			265	18.90
08/05/2025	21:28:39.869	3 940		18.874
			3 940	18.874
			3 940	18.874
08/05/2025	21:28:13.159	480		18.86
			480	18.86
			480	18.86
08/05/2025	21:25:50.091	500		18.856
			500	18.856
			500	18.856
08/05/2025	21:21:04.958	220		18.824
			220	18.824
			220	18.824
08/05/2025	21:20:37.365	80		18.80
			80	18.80
			80	18.80
08/05/2025	21:19:50.252	1 425		18.762
			1 425	18.762
			1 425	18.762
08/05/2025	21:19:34.030	100		18.762
			100	18.762
			100	18.762
08/05/2025	21:14:21.557	200		18.756
			200	18.756
			200	18.756
08/05/2025	21:07:27.537	3		18.776
			3	18.776
			3	18.776
08/05/2025	21:07:26.964	500		18.75
			500	18.75
			500	18.75
08/05/2025	21:06:49.181	80		18.768
			80	18.768
			80	18.768
08/05/2025	21:04:36.347	3		18.756
			3	18.756
			3	18.756
08/05/2025	21:04:21.884	100		18.73
			100	18.73
			100	18.73
08/05/2025	20:50:41.154	3		18.742
			3	18.742
			3	18.742
08/05/2025	20:47:00.067	100		18.75
			100	18.75
			100	18.75
08/05/2025	20:42:04.032	1		18.744
			1	18.744
			1	18.744
08/05/2025	20:37:08.801	30		18.746
			30	18.746
			30	18.746
08/05/2025	20:19:56.912	1 550		18.68
			1 550	18.68
			1 550	18.68
08/05/2025	20:17:33.887	150		18.696
			150	18.696
			150	18.696
08/05/2025	20:15:32.651	100		18.656
			100	18.656
			100	18.656
08/05/2025	20:15:27.500	584		18.656
			584	18.656
			584	18.656
08/05/2025	20:14:26.128	150		18.68
			150	18.68
			150	18.68
08/05/2025	20:02:21.857	150		18.736
			150	18.736
			150	18.736
08/05/2025	20:00:26.674	26		18.726
			19	18.726
			26	18.726
			7	18.726
08/05/2025	19:58:32.263	85		18.72
			85	18.72
			85	18.72
08/05/2025	19:57:30.102	278		18.73
			278	18.73
			278	18.73
08/05/2025	19:56:58.801	290		18.72
			290	18.72
			290	18.72
08/05/2025	19:52:29.637	1		18.794
			1	18.794
			1	18.794
08/05/2025	19:51:49.992	1		18.794
			1	18.794
			1	18.794
08/05/2025	19:50:57.353	1		18.758
			1	18.758
			1	18.758
08/05/2025	19:50:31.314	550		18.78
			550	18.78
			550	18.78
08/05/2025	19:49:09.917	200		18.758
			200	18.758
			200	18.758
08/05/2025	19:41:17.318	200		18.772
			200	18.772
			200	18.772
08/05/2025	19:41:11.938	100		18.772
			100	18.772
			100	18.772
08/05/2025	19:38:48.700	200		18.792
			200	18.792
			200	18.792
08/05/2025	19:35:42.639	8		18.798
			8	18.798
			8	18.798
08/05/2025	19:34:58.452	39		18.79
			39	18.79
			39	18.79
08/05/2025	19:34:25.110	8		18.832
			8	18.832
			8	18.832
08/05/2025	19:33:00.116	10		18.816
			10	18.816
			10	18.816
08/05/2025	19:32:49.543	318		18.826
			318	18.826
			318	18.826
08/05/2025	19:32:12.858	5 250		18.826
			5 250	18.826
			5 250	18.826
08/05/2025	19:32:12.775	35		18.82
			35	18.82
			35	18.82
08/05/2025	19:31:06.535	100		18.814
			100	18.814
			100	18.814
08/05/2025	19:31:02.546	100		18.814
			100	18.814
			100	18.814
08/05/2025	19:30:12.536	1 700		18.80
			1 700	18.80
			1 700	18.80
08/05/2025	19:19:54.306	40		18.782
			40	18.782
			40	18.782
08/05/2025	19:19:36.570	100		18.782
			100	18.782
			100	18.782
08/05/2025	19:18:14.249	120		18.782
			120	18.782
			120	18.782
08/05/2025	19:17:57.736	44		18.782
			44	18.782
			44	18.782
08/05/2025	19:16:43.837	160		18.774
			160	18.774
			160	18.774
08/05/2025	19:13:23.897	500		18.758
			500	18.758
			500	18.758
08/05/2025	19:04:33.025	284		18.774
			284	18.774
			284	18.774
08/05/2025	19:03:07.693	1		18.772
			1	18.772
			1	18.772
08/05/2025	18:59:31.580	15		18.824
			15	18.824
			15	18.824
08/05/2025	18:59:08.770	1 500		18.81
			1 500	18.81
			1 400	18.81
			100	18.81
08/05/2025	18:58:57.838	80		18.806
			80	18.806
			80	18.806
08/05/2025	18:58:52.465	1 600		18.80
			1 600	18.80
			1 600	18.80
08/05/2025	18:58:52.027	1 425		18.808
			1 425	18.808
			1 365	18.808
			60	18.808
08/05/2025	18:55:15.853	100		18.796
			100	18.796
			100	18.796
08/05/2025	18:49:15.809	5		18.816
			5	18.816
			5	18.816
08/05/2025	18:49:04.680	600		18.776
			600	18.776
			600	18.776
08/05/2025	18:48:03.526	983		18.77
			983	18.77
			983	18.77
08/05/2025	18:47:47.053	30		18.752
			30	18.752
			30	18.752
08/05/2025	18:47:08.615	300		18.752
			300	18.752
			300	18.752
08/05/2025	18:44:39.842	270		18.774
			120	18.774
			150	18.774
			270	18.774
08/05/2025	18:41:47.976	100		18.738
			100	18.738
			100	18.738
08/05/2025	18:38:52.075	55		18.772
			55	18.772
			55	18.772
08/05/2025	18:38:08.631	4		18.718
			4	18.718
			4	18.718
08/05/2025	18:37:06.399	200		18.70
			200	18.70
			200	18.70
08/05/2025	18:35:04.841	25		18.684
			25	18.684
			25	18.684
08/05/2025	18:32:30.117	20		18.674
			20	18.674
			20	18.674
08/05/2025	18:32:21.672	55		18.70
			55	18.70
			55	18.70
08/05/2025	18:31:20.550	130		18.674
			130	18.674
			130	18.674
08/05/2025	18:31:01.668	68		18.70
			68	18.70
			68	18.70
08/05/2025	18:30:04.394	1 000		18.674
			1 000	18.674
			1 000	18.674
08/05/2025	18:29:56.628	54		18.70
			54	18.70
			54	18.70
08/05/2025	18:29:05.129	500		18.674
			500	18.674
			500	18.674
08/05/2025	18:27:44.083	3		18.718
			3	18.718
			3	18.718
08/05/2025	18:27:38.957	1		18.728
			1	18.728
			1	18.728
08/05/2025	18:27:06.777	200		18.712
			200	18.712
			200	18.712
08/05/2025	18:27:00.008	1		18.738
			1	18.738
			1	18.738
08/05/2025	18:26:40.782	8		18.746
			8	18.746
			8	18.746
08/05/2025	18:26:24.215	45		18.722
			45	18.722
			45	18.722
08/05/2025	18:26:04.357	5		18.746
			5	18.746
			5	18.746
08/05/2025	18:23:51.828	50		18.746
			50	18.746
			50	18.746
08/05/2025	18:23:15.478	105		18.734
			105	18.734
			105	18.734
08/05/2025	18:17:51.604	60		18.758
			60	18.758
			60	18.758
08/05/2025	18:17:42.812	150		18.758
			150	18.758
			150	18.758
08/05/2025	18:14:23.042	32		18.778
			32	18.778
			32	18.778
08/05/2025	18:12:32.915	120		18.74
			120	18.74
			120	18.74
08/05/2025	18:09:42.699	29		18.696
			29	18.696
			29	18.696
08/05/2025	18:03:48.412	100		18.72
			100	18.72
			100	18.72
08/05/2025	18:00:30.918	900		18.708
			900	18.708
			900	18.708
08/05/2025	17:59:24.384	24		18.698
			24	18.698
			24	18.698
08/05/2025	17:59:09.985	100		18.698
			100	18.698
			100	18.698
08/05/2025	17:56:38.842	200		18.698
			200	18.698
			200	18.698
08/05/2025	17:56:15.546	5		18.688
			5	18.688
			5	18.688
08/05/2025	17:53:08.890	500		18.70
			500	18.70
			500	18.70
08/05/2025	17:52:31.645	70		18.698
			70	18.698
			70	18.698
08/05/2025	17:52:17.599	100		18.698
			100	18.698
			100	18.698
08/05/2025	17:51:05.175	200		18.75
			200	18.75
			200	18.75
08/05/2025	17:50:53.980	350		18.748
			350	18.748
			350	18.748
08/05/2025	17:50:27.332	71		18.738
			71	18.738
			71	18.738
08/05/2025	17:50:26.555	1 500		18.738
			1 500	18.738
			1 500	18.738
08/05/2025	17:47:25.136	1 220		18.72
			1 220	18.72
			1	18.72
			1 219	18.72
08/05/2025	17:46:49.246	400		18.728
			400	18.728
			400	18.728
08/05/2025	17:46:33.164	33		18.728
			33	18.728
			33	18.728
08/05/2025	17:42:26.548	500		18.70
			500	18.70
			500	18.70
08/05/2025	17:41:52.356	1 425		18.686
			1 425	18.686
			1 425	18.686
08/05/2025	17:40:42.044	7		18.624
			7	18.624
			7	18.624
08/05/2025	17:40:18.609	900		18.62
			900	18.62
			900	18.62
08/05/2025	17:38:45.690	400		18.576
			400	18.576
			400	18.576
08/05/2025	17:36:32.168	77		18.612
			77	18.612
			77	18.612
08/05/2025	17:31:30.803	30		18.574
			30	18.574
			30	18.574
08/05/2025	17:31:04.783	150		18.57
			150	18.57
			150	18.57
08/05/2025	17:29:56.524	1 425		18.618
			1 425	18.618
			1 425	18.618
08/05/2025	17:29:41.701	300		18.616
			300	18.616
			300	18.616
08/05/2025	17:29:27.507	55		18.65
			55	18.65
			55	18.65
08/05/2025	17:28:06.409	650		18.60
			150	18.60
			500	18.60
			650	18.60
08/05/2025	17:27:44.856	100		18.586
			100	18.586
			100	18.586
08/05/2025	17:26:19.216	1		18.576
			1	18.576
			1	18.576
08/05/2025	17:25:56.762	90		18.576
			90	18.576
			40	18.576
			50	18.576
08/05/2025	17:25:36.535	1		18.576
			1	18.576
			1	18.576
08/05/2025	17:24:34.412	200		18.572
			200	18.572
			200	18.572
08/05/2025	17:24:28.927	1		18.55
			1	18.55
			1	18.55
08/05/2025	17:23:38.414	136		18.528
			136	18.528
			136	18.528
08/05/2025	17:20:59.729	750		18.51
			750	18.51
			750	18.51
08/05/2025	17:20:02.326	26		18.48
			26	18.48
			26	18.48
08/05/2025	17:15:04.158	100		18.49
			100	18.49
			100	18.49
08/05/2025	17:13:46.098	50		18.496
			50	18.496
			50	18.496
08/05/2025	17:10:08.995	450		18.52
			450	18.52
			450	18.52
08/05/2025	17:09:35.734	50		18.496
			50	18.496
			50	18.496
08/05/2025	17:09:08.235	54		18.514
			54	18.514
			54	18.514
08/05/2025	17:08:45.344	395		18.50
			200	18.50
			15	18.50
			180	18.50
			395	18.50
08/05/2025	17:03:49.205	40		18.39
			40	18.39
			40	18.39
08/05/2025	17:03:46.853	1		18.38
			1	18.38
			1	18.38
08/05/2025	17:01:24.788	200		18.414
			200	18.414
			200	18.414
08/05/2025	16:55:13.364	100		18.376
			100	18.376
			100	18.376
08/05/2025	16:53:47.228	680		18.408
			680	18.408
			680	18.408
08/05/2025	16:53:34.905	5		18.468
			5	18.468
			5	18.468
08/05/2025	16:51:21.019	3 000		18.39
			3 000	18.39
			3 000	18.39
08/05/2025	16:50:56.599	8 000		18.382
			8 000	18.382
			8 000	18.382
08/05/2025	16:49:28.795	15		18.38
			15	18.38
			15	18.38
08/05/2025	16:47:46.057	11		18.382
			11	18.382
			11	18.382
08/05/2025	16:47:05.198	465		18.346
			465	18.346
			465	18.346
08/05/2025	16:46:07.875	50		18.336
			50	18.336
			50	18.336
08/05/2025	16:40:09.100	60		18.37
			60	18.37
			60	18.37
08/05/2025	16:37:56.946	400		18.41
			400	18.41
			400	18.41
08/05/2025	16:36:56.462	100		18.388
			100	18.388
			100	18.388
08/05/2025	16:36:20.601	450		18.39
			450	18.39
			450	18.39
08/05/2025	16:31:43.650	25		18.436
			25	18.436
			25	18.436
08/05/2025	16:26:03.423	58		18.384
			58	18.384
			58	18.384
08/05/2025	16:23:33.766	50		18.304
			50	18.304
			50	18.304
08/05/2025	16:22:35.679	7		18.316
			7	18.316
			7	18.316
08/05/2025	16:20:53.771	1		18.31
			1	18.31
			1	18.31
08/05/2025	16:15:32.774	1 500		18.276
			1 500	18.276
			1 500	18.276
08/05/2025	16:13:53.169	227		18.276
			227	18.276
			227	18.276
08/05/2025	16:12:59.510	220		18.282
			220	18.282
			220	18.282
08/05/2025	16:12:46.688	12		18.272
			12	18.272
			12	18.272
08/05/2025	16:10:20.922	200		18.308
			200	18.308
			200	18.308
08/05/2025	16:09:41.844	100		18.272
			100	18.272
			100	18.272
08/05/2025	16:06:54.636	500		18.368
			500	18.368
			500	18.368
08/05/2025	16:04:57.134	1 000		18.352
			1 000	18.352
			1 000	18.352
08/05/2025	16:02:50.831	55		18.344
			55	18.344
			55	18.344
08/05/2025	16:02:23.047	1		18.356
			1	18.356
			1	18.356
08/05/2025	16:01:48.531	450		18.33
			450	18.33
			450	18.33
08/05/2025	16:00:58.495	1 092		18.316
			1 092	18.316
			1 092	18.316
08/05/2025	15:54:47.535	500		18.274
			500	18.274
			500	18.274
08/05/2025	15:54:36.415	450		18.264
			450	18.264
			450	18.264
08/05/2025	15:54:04.500	1 800		18.29
			1 800	18.29
			1 500	18.29
			300	18.29
08/05/2025	15:54:04.445	110		18.29
			110	18.29
			110	18.29
08/05/2025	15:53:24.982	300		18.356
			300	18.356
			300	18.356
08/05/2025	15:52:12.955	33		18.356
			33	18.356
			33	18.356
08/05/2025	15:50:38.809	30		18.336
			30	18.336
			30	18.336
08/05/2025	15:49:46.609	55		18.35
			55	18.35
			55	18.35
08/05/2025	15:48:19.540	136		18.408
			136	18.408
			136	18.408
08/05/2025	15:47:12.594	450		18.422
			450	18.422
			450	18.422
08/05/2025	15:47:05.603	60		18.428
			60	18.428
			60	18.428
08/05/2025	15:47:02.197	200		18.45
			200	18.45
			200	18.45
08/05/2025	15:46:35.239	325		18.408
			325	18.408
			325	18.408
08/05/2025	15:46:16.243	20		18.40
			20	18.40
			20	18.40
08/05/2025	15:43:47.546	7		18.406
			7	18.406
			7	18.406
08/05/2025	15:42:56.215	10		18.406
			10	18.406
			10	18.406
08/05/2025	15:41:45.705	500		18.444
			500	18.444
			500	18.444
08/05/2025	15:41:36.554	625		18.41
			625	18.41
			625	18.41
08/05/2025	15:41:16.470	35		18.386
			35	18.386
			35	18.386
08/05/2025	15:40:46.194	94		18.366
			94	18.366
			94	18.366
08/05/2025	15:39:52.342	450		18.392
			450	18.392
			450	18.392
08/05/2025	15:39:40.799	3		18.434
			3	18.434
			3	18.434
08/05/2025	15:39:38.212	10		18.434
			10	18.434
			10	18.434
08/05/2025	15:39:25.517	170		18.464
			170	18.464
			170	18.464
08/05/2025	15:39:12.545	50		18.48
			50	18.48
			50	18.48
08/05/2025	15:39:11.996	280		18.446
			280	18.446
			280	18.446
08/05/2025	15:39:04.531	142		18.454
			142	18.454
			142	18.454
08/05/2025	15:38:38.367	500		18.418
			500	18.418
			500	18.418
08/05/2025	15:38:31.134	123		18.424
			123	18.424
			123	18.424
08/05/2025	15:38:19.803	70		18.416
			70	18.416
			70	18.416
08/05/2025	15:38:02.924	200		18.436
			200	18.436
			200	18.436
08/05/2025	15:38:02.465	55		18.448
			55	18.448
			55	18.448
08/05/2025	15:37:45.805	86		18.454
			86	18.454
			86	18.454
08/05/2025	15:37:16.883	1 120		18.48
			1 120	18.48
			1 120	18.48
08/05/2025	15:37:14.823	40		18.45
			40	18.45
			40	18.45
08/05/2025	15:36:43.588	1		18.454
			1	18.454
			1	18.454
08/05/2025	15:35:59.372	1 000		18.532
			1 000	18.532
			1 000	18.532
08/05/2025	15:34:24.606	100		18.59
			100	18.59
			100	18.59
08/05/2025	15:31:32.467	10		18.62
			10	18.62
			10	18.62
08/05/2025	15:30:12.219	1 535		18.70
			1 255	18.70
			1 535	18.70
			280	18.70
08/05/2025	15:30:10.612	116		18.67
			116	18.67
			116	18.67
08/05/2025	15:30:02.018	100		18.606
			100	18.606
			100	18.606
08/05/2025	15:27:42.123	558		18.552
			558	18.552
			558	18.552
08/05/2025	15:27:05.698	260		18.544
			100	18.544
			160	18.544
			260	18.544
08/05/2025	15:23:18.505	55		18.582
			55	18.582
			55	18.582
08/05/2025	15:23:08.973	3		18.582
			3	18.582
			3	18.582
08/05/2025	15:22:58.499	15		18.562
			15	18.562
			15	18.562
08/05/2025	15:22:17.221	400		18.588
			400	18.588
			400	18.588
08/05/2025	15:21:56.030	100		18.604
			100	18.604
			100	18.604
08/05/2025	15:21:55.929	1 500		18.604
			1 500	18.604
			1 500	18.604
08/05/2025	15:21:55.151	1 120		18.602
			1 120	18.602
			1 120	18.602
08/05/2025	15:20:04.157	16		18.588
			16	18.588
			16	18.588
08/05/2025	15:18:57.923	1 000		18.594
			1 000	18.594
			1 000	18.594
08/05/2025	15:18:41.853	9		18.56
			9	18.56
			9	18.56
08/05/2025	15:16:52.983	15		18.596
			15	18.596
			15	18.596
08/05/2025	15:13:32.706	6		18.564
			6	18.564
			6	18.564
08/05/2025	15:10:51.502	240		18.59
			240	18.59
			240	18.59
08/05/2025	15:10:12.474	400		18.554
			400	18.554
			400	18.554
08/05/2025	15:08:33.626	26		18.564
			26	18.564
			26	18.564
08/05/2025	15:08:29.005	55		18.532
			55	18.532
			55	18.532
08/05/2025	15:02:16.953	136		18.546
			136	18.546
			136	18.546
08/05/2025	14:59:54.294	100		18.58
			100	18.58
			100	18.58
08/05/2025	14:55:13.323	25		18.544
			25	18.544
			25	18.544
08/05/2025	14:46:11.284	500		18.484
			500	18.484
			500	18.484
08/05/2025	14:45:29.633	1 500		18.468
			1 500	18.468
			1 500	18.468
08/05/2025	14:45:09.559	65		18.428
			65	18.428
			65	18.428
08/05/2025	14:43:59.301	500		18.39
			500	18.39
			500	18.39
08/05/2025	14:42:40.879	1 500		18.39
			1 500	18.39
			1 500	18.39
08/05/2025	14:41:31.409	194		18.368
			194	18.368
			194	18.368
08/05/2025	14:40:26.103	4		18.318
			4	18.318
			4	18.318
08/05/2025	14:40:12.742	300		18.362
			300	18.362
			300	18.362
08/05/2025	14:39:40.914	408		18.40
			100	18.40
			408	18.40
			300	18.40
			8	18.40
08/05/2025	14:30:45.828	30		18.488
			30	18.488
			30	18.488
08/05/2025	14:28:30.741	270		18.494
			270	18.494
			270	18.494
08/05/2025	14:26:58.203	136		18.508
			136	18.508
			136	18.508
08/05/2025	14:24:22.076	600		18.446
			600	18.446
			600	18.446
08/05/2025	14:23:52.568	30		18.446
			30	18.446
			30	18.446
08/05/2025	14:16:54.224	340		18.424
			340	18.424
			340	18.424
08/05/2025	14:13:17.727	45		18.414
			45	18.414
			45	18.414
08/05/2025	14:08:59.841	175		18.486
			175	18.486
			175	18.486
08/05/2025	14:08:47.922	10		18.518
			10	18.518
			10	18.518
08/05/2025	13:56:54.856	20		18.482
			20	18.482
			20	18.482
08/05/2025	13:56:41.241	46		18.456
			46	18.456
			46	18.456
08/05/2025	13:56:37.777	1		18.456
			1	18.456
			1	18.456
08/05/2025	13:54:45.218	3		18.498
			3	18.498
			3	18.498
08/05/2025	13:44:11.296	35		18.53
			35	18.53
			35	18.53
08/05/2025	13:40:21.609	5		18.522
			5	18.522
			5	18.522
08/05/2025	13:38:45.475	500		18.49
			500	18.49
			500	18.49
08/05/2025	13:33:35.386	250		18.488
			250	18.488
			250	18.488
08/05/2025	13:33:31.177	25		18.49
			25	18.49
			25	18.49
08/05/2025	13:33:02.624	754		18.492
			754	18.492
			754	18.492
08/05/2025	13:30:18.603	83		18.526
			83	18.526
			83	18.526
08/05/2025	13:27:26.267	55		18.518
			55	18.518
			55	18.518
08/05/2025	13:26:02.062	70		18.52
			70	18.52
			70	18.52
08/05/2025	13:23:55.583	700		18.514
			700	18.514
			700	18.514
08/05/2025	13:22:39.477	45		18.536
			45	18.536
			45	18.536
08/05/2025	13:19:36.006	9		18.592
			9	18.592
			9	18.592
08/05/2025	13:19:14.032	40		18.548
			40	18.548
			40	18.548
08/05/2025	13:11:57.745	5		18.644
			5	18.644
			5	18.644
08/05/2025	13:08:03.631	250		18.574
			250	18.574
			250	18.574
08/05/2025	12:54:28.812	375		18.636
			375	18.636
			375	18.636
08/05/2025	12:51:42.473	25		18.646
			25	18.646
			25	18.646
08/05/2025	12:48:50.025	20		18.594
			20	18.594
			20	18.594
08/05/2025	12:48:20.496	1		18.624
			1	18.624
			1	18.624
08/05/2025	12:48:11.438	1		18.598
			1	18.598
			1	18.598
08/05/2025	12:47:51.489	13		18.624
			13	18.624
			13	18.624
08/05/2025	12:46:19.188	300		18.596
			300	18.596
			300	18.596
08/05/2025	12:45:18.752	100		18.63
			100	18.63
			100	18.63
08/05/2025	12:44:39.510	100		18.63
			100	18.63
			100	18.63
08/05/2025	12:42:47.016	100		18.658
			100	18.658
			100	18.658
08/05/2025	12:42:17.149	1 400		18.648
			1 400	18.648
			1 400	18.648
08/05/2025	12:36:56.216	75		18.60
			75	18.60
			55	18.60
			20	18.60
08/05/2025	12:34:49.307	108		18.582
			108	18.582
			108	18.582
08/05/2025	12:33:01.888	107		18.664
			107	18.664
			107	18.664
08/05/2025	12:30:31.519	5		18.682
			5	18.682
			5	18.682
08/05/2025	12:29:48.856	220		18.688
			220	18.688
			220	18.688
08/05/2025	12:29:16.857	45		18.678
			45	18.678
			45	18.678
08/05/2025	12:28:52.035	1 000		18.696
			1 000	18.696
			1 000	18.696
08/05/2025	12:28:16.519	6		18.678
			6	18.678
			6	18.678
08/05/2025	12:26:54.744	180		18.67
			180	18.67
			180	18.67
08/05/2025	12:23:41.106	25		18.606
			25	18.606
			25	18.606
08/05/2025	12:21:45.841	1 070		18.60
			1 070	18.60
			1 070	18.60
08/05/2025	12:19:40.137	220		18.576
			220	18.576
			220	18.576
08/05/2025	12:18:06.263	1 070		18.604
			1 070	18.604
			1 070	18.604
08/05/2025	12:13:26.278	1		18.62
			1	18.62
			1	18.62
08/05/2025	12:13:14.617	1		18.62
			1	18.62
			1	18.62
08/05/2025	12:12:43.271	100		18.582
			100	18.582
			100	18.582
08/05/2025	12:12:26.291	16		18.582
			16	18.582
			16	18.582
08/05/2025	12:12:00.724	200		18.62
			200	18.62
			200	18.62
08/05/2025	12:11:50.675	200		18.582
			200	18.582
			200	18.582
08/05/2025	12:11:12.850	20		18.62
			20	18.62
			20	18.62
08/05/2025	12:10:59.706	650		18.582
			650	18.582
			650	18.582
08/05/2025	12:06:53.734	60		18.60
			60	18.60
			60	18.60
08/05/2025	12:02:55.540	800		18.598
			800	18.598
			800	18.598
08/05/2025	11:57:47.202	35		18.562
			35	18.562
			35	18.562
08/05/2025	11:56:51.387	130		18.584
			130	18.584
			130	18.584
08/05/2025	11:52:56.357	108		18.57
			108	18.57
			108	18.57
08/05/2025	11:51:24.492	350		18.56
			350	18.56
			350	18.56
08/05/2025	11:50:58.820	10		18.56
			10	18.56
			10	18.56
08/05/2025	11:50:53.047	450		18.564
			450	18.564
			450	18.564
08/05/2025	11:50:11.870	12		18.564
			12	18.564
			12	18.564
08/05/2025	11:47:45.594	250		18.564
			250	18.564
			250	18.564
08/05/2025	11:47:00.072	70		18.56
			70	18.56
			70	18.56
08/05/2025	11:46:42.756	270		18.564
			270	18.564
			270	18.564
08/05/2025	11:44:27.337	500		18.59
			500	18.59
			500	18.59

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

Rheinmetall AG

Bid: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice