Tradegate Exchange

Intel Corp.

916

818

18.664

Date	Time	Volume	Order Volume	Price
12/08/2025	21:59:59.543	100		18.664
			100	18.664
			100	18.664
12/08/2025	21:59:10.789	470		18.69
			470	18.69
			470	18.69
12/08/2025	21:59:03.716	480		18.69
			480	18.69
			480	18.69
12/08/2025	21:55:38.547	75		18.692
			75	18.692
			75	18.692
12/08/2025	21:54:40.836	220		18.658
			220	18.658
			220	18.658
12/08/2025	21:54:40.791	300		18.656
			300	18.656
			300	18.656
12/08/2025	21:54:31.658	200		18.632
			200	18.632
			200	18.632
12/08/2025	21:52:02.287	1 554		18.614
			1 554	18.614
			1 554	18.614
12/08/2025	21:51:32.328	4 300		18.614
			4 300	18.614
			4 300	18.614
12/08/2025	21:50:54.176	4 300		18.624
			4 300	18.624
			4 300	18.624
12/08/2025	21:50:44.952	4 300		18.624
			4 300	18.624
			4 300	18.624
12/08/2025	21:50:35.720	4 300		18.624
			4 300	18.624
			4 300	18.624
12/08/2025	21:50:07.973	100		18.616
			100	18.616
			100	18.616
12/08/2025	21:49:27.870	125		18.602
			125	18.602
			125	18.602
12/08/2025	21:49:04.309	40		18.61
			40	18.61
			40	18.61
12/08/2025	21:47:40.195	500		18.622
			500	18.622
			500	18.622
12/08/2025	21:47:22.697	100		18.648
			100	18.648
			100	18.648
12/08/2025	21:42:52.503	4		18.656
			4	18.656
			4	18.656
12/08/2025	21:42:34.228	12		18.656
			12	18.656
			12	18.656
12/08/2025	21:40:48.753	53		18.656
			53	18.656
			53	18.656
12/08/2025	21:40:14.087	150		18.656
			150	18.656
			150	18.656
12/08/2025	21:38:25.533	50		18.68
			50	18.68
			50	18.68
12/08/2025	21:38:13.756	60		18.68
			60	18.68
			60	18.68
12/08/2025	21:38:03.112	58		18.68
			58	18.68
			58	18.68
12/08/2025	21:37:39.862	400		18.65
			400	18.65
			400	18.65
12/08/2025	21:29:03.591	1 700		18.636
			1 700	18.636
			1 700	18.636
12/08/2025	21:27:12.675	2		18.662
			2	18.662
			2	18.662
12/08/2025	21:24:24.922	270		18.674
			270	18.674
			270	18.674
12/08/2025	21:23:09.273	170		18.674
			170	18.674
			170	18.674
12/08/2025	21:18:11.052	1 398		18.63
			1 398	18.63
			1 398	18.63
12/08/2025	21:17:57.300	2 000		18.616
			2 000	18.616
			2 000	18.616
12/08/2025	21:14:54.763	4 300		18.63
			4 300	18.63
			4 300	18.63
12/08/2025	21:09:23.128	600		18.634
			600	18.634
			600	18.634
12/08/2025	21:09:09.951	300		18.648
			300	18.648
			300	18.648
12/08/2025	21:07:59.096	57		18.634
			57	18.634
			57	18.634
12/08/2025	21:07:10.747	100		18.626
			100	18.626
			100	18.626
12/08/2025	21:06:36.777	1 000		18.626
			1 000	18.626
			1 000	18.626
12/08/2025	21:05:03.698	3 000		18.614
			3 000	18.614
			3 000	18.614
12/08/2025	21:04:28.447	80		18.59
			80	18.59
			80	18.59
12/08/2025	21:01:59.957	4 800		18.59
			4 800	18.59
			4 800	18.59
12/08/2025	21:01:53.046	5 000		18.59
			5 000	18.59
			5 000	18.59
12/08/2025	21:01:46.927	5 000		18.59
			5 000	18.59
			5 000	18.59
12/08/2025	21:01:38.085	5 000		18.59
			5 000	18.59
			5 000	18.59
12/08/2025	21:01:14.626	4 400		18.588
			4 400	18.588
			4 400	18.588
12/08/2025	21:00:56.161	783		18.578
			783	18.578
			783	18.578
12/08/2025	20:58:10.445	65		18.58
			65	18.58
			65	18.58
12/08/2025	20:56:42.425	1 700		18.588
			1 700	18.588
			1 700	18.588
12/08/2025	20:56:39.352	300		18.588
			300	18.588
			300	18.588
12/08/2025	20:55:58.332	4 400		18.588
			4 400	18.588
			4 400	18.588
12/08/2025	20:55:29.414	4 400		18.588
			4 400	18.588
			4 400	18.588
12/08/2025	20:55:11.364	3		18.606
			3	18.606
			3	18.606
12/08/2025	20:53:29.884	100		18.608
			100	18.608
			100	18.608
12/08/2025	20:52:58.357	30		18.594
			30	18.594
			30	18.594
12/08/2025	20:51:18.849	1		18.634
			1	18.634
			1	18.634
12/08/2025	20:51:05.238	450		18.61
			450	18.61
			450	18.61
12/08/2025	20:50:28.832	1		18.624
			1	18.624
			1	18.624
12/08/2025	20:50:21.870	150		18.60
			150	18.60
			150	18.60
12/08/2025	20:49:23.252	3		18.61
			3	18.61
			3	18.61
12/08/2025	20:49:21.338	6		18.584
			6	18.584
			6	18.584
12/08/2025	20:46:07.902	750		18.61
			750	18.61
			750	18.61
12/08/2025	20:45:31.080	200		18.61
			200	18.61
			200	18.61
12/08/2025	20:44:52.645	380		18.60
			380	18.60
			380	18.60
12/08/2025	20:44:03.855	25		18.61
			25	18.61
			25	18.61
12/08/2025	20:43:39.864	200		18.602
			200	18.602
			200	18.602
12/08/2025	20:41:52.904	1 000		18.618
			1 000	18.618
			1 000	18.618
12/08/2025	20:41:50.139	3		18.618
			3	18.618
			3	18.618
12/08/2025	20:41:31.267	1 000		18.628
			1 000	18.628
			1 000	18.628
12/08/2025	20:41:31.223	1 700		18.628
			1 700	18.628
			1 500	18.628
			200	18.628
12/08/2025	20:41:24.284	1		18.668
			1	18.668
			1	18.668
12/08/2025	20:39:46.802	20		18.68
			20	18.68
			20	18.68
12/08/2025	20:38:57.237	270		18.676
			270	18.676
			270	18.676
12/08/2025	20:38:44.828	2		18.702
			2	18.702
			2	18.702
12/08/2025	20:38:35.909	100		18.69
			100	18.69
			100	18.69
12/08/2025	20:38:20.795	170		18.676
			170	18.676
			170	18.676
12/08/2025	20:37:49.818	100		18.686
			80	18.686
			100	18.686
			20	18.686
12/08/2025	20:37:24.975	950		18.686
			950	18.686
			950	18.686
12/08/2025	20:36:44.263	5		18.66
			5	18.66
			5	18.66
12/08/2025	20:35:40.874	85		18.70
			85	18.70
			85	18.70
12/08/2025	20:35:14.817	80		18.718
			80	18.718
			80	18.718
12/08/2025	20:34:48.392	150		18.718
			150	18.718
			150	18.718
12/08/2025	20:34:39.760	100		18.70
			100	18.70
			100	18.70
12/08/2025	20:34:23.319	1		18.72
			1	18.72
			1	18.72
12/08/2025	20:34:23.013	12		18.716
			12	18.716
			12	18.716
12/08/2025	20:34:09.780	720		18.70
			120	18.70
			720	18.70
			600	18.70
12/08/2025	20:32:16.508	150		18.668
			150	18.668
			150	18.668
12/08/2025	20:31:46.358	89		18.694
			89	18.694
			89	18.694
12/08/2025	20:31:39.363	1		18.668
			1	18.668
			1	18.668
12/08/2025	20:30:54.020	33		18.694
			33	18.694
			33	18.694
12/08/2025	20:27:59.974	100		18.656
			100	18.656
			100	18.656
12/08/2025	20:27:54.751	35		18.656
			35	18.656
			35	18.656
12/08/2025	20:25:15.936	333		18.698
			333	18.698
			333	18.698
12/08/2025	20:25:11.088	530		18.698
			530	18.698
			60	18.698
			470	18.698
12/08/2025	20:23:55.424	500		18.688
			500	18.688
			500	18.688
12/08/2025	20:23:47.819	100		18.666
			100	18.666
			100	18.666
12/08/2025	20:23:09.031	1 000		18.658
			1 000	18.658
			1 000	18.658
12/08/2025	20:21:31.369	30		18.652
			30	18.652
			30	18.652
12/08/2025	20:20:25.857	210		18.622
			210	18.622
			210	18.622
12/08/2025	20:20:19.196	200		18.62
			200	18.62
			200	18.62
12/08/2025	20:19:17.586	376		18.60
			200	18.60
			376	18.60
			176	18.60
12/08/2025	20:19:07.080	50		18.618
			50	18.618
			40	18.618
			10	18.618
12/08/2025	20:16:02.326	800		18.56
			800	18.56
			800	18.56
12/08/2025	20:16:02.216	350		18.55
			350	18.55
			130	18.55
			220	18.55
12/08/2025	20:14:56.207	108		18.572
			108	18.572
			108	18.572
12/08/2025	20:14:24.948	150		18.53
			150	18.53
			150	18.53
12/08/2025	20:13:50.165	22		18.52
			22	18.52
			22	18.52
12/08/2025	20:13:48.716	730		18.50
			600	18.50
			730	18.50
			130	18.50
12/08/2025	20:13:48.634	120		18.48
			120	18.48
			120	18.48
12/08/2025	20:13:46.944	80		18.47
			80	18.47
			80	18.47
12/08/2025	20:12:34.247	115		18.458
			115	18.458
			115	18.458
12/08/2025	20:10:35.103	50		18.456
			50	18.456
			50	18.456
12/08/2025	20:09:54.553	1		18.478
			1	18.478
			1	18.478
12/08/2025	20:09:25.164	14		18.448
			14	18.448
			14	18.448
12/08/2025	20:04:59.848	2 425		18.412
			2 425	18.412
			2 425	18.412
12/08/2025	20:04:54.172	5 046		18.412
			5 046	18.412
			5 000	18.412
			46	18.412
12/08/2025	20:04:47.419	5 000		18.412
			5 000	18.412
			5 000	18.412
12/08/2025	20:04:07.065	4 400		18.41
			4 400	18.41
			4 400	18.41
12/08/2025	20:03:38.540	1 000		18.41
			1 000	18.41
			1 000	18.41
12/08/2025	20:01:31.976	1 625		18.388
			1 625	18.388
			1 625	18.388
12/08/2025	20:01:20.273	4 400		18.388
			4 400	18.388
			4 400	18.388
12/08/2025	20:00:52.739	500		18.41
			500	18.41
			85	18.41
			415	18.41
12/08/2025	19:59:51.531	4		18.398
			4	18.398
			4	18.398
12/08/2025	19:59:02.859	1 200		18.41
			1 200	18.41
			1 200	18.41
12/08/2025	19:55:09.730	120		18.404
			120	18.404
			120	18.404
12/08/2025	19:50:14.650	258		18.42
			258	18.42
			258	18.42
12/08/2025	19:47:18.904	1 740		18.434
			1 740	18.434
			1 740	18.434
12/08/2025	19:42:44.304	2		18.468
			2	18.468
			2	18.468
12/08/2025	19:41:38.188	100		18.464
			100	18.464
			100	18.464
12/08/2025	19:38:38.941	45		18.468
			45	18.468
			45	18.468
12/08/2025	19:37:28.012	4 400		18.50
			4 400	18.50
			4 400	18.50
12/08/2025	19:37:15.224	3 850		18.50
			1 500	18.50
			1 450	18.50
			3 850	18.50
			900	18.50
12/08/2025	19:36:42.976	1		18.498
			1	18.498
			1	18.498
12/08/2025	19:35:57.404	6		18.474
			6	18.474
			6	18.474
12/08/2025	19:35:30.183	50		18.466
			50	18.466
			50	18.466
12/08/2025	19:32:30.174	7		18.486
			7	18.486
			7	18.486
12/08/2025	19:29:08.536	60		18.43
			60	18.43
			60	18.43
12/08/2025	19:25:44.976	2 170		18.45
			170	18.45
			2 000	18.45
			2 170	18.45
12/08/2025	19:25:44.855	170		18.448
			170	18.448
			170	18.448
12/08/2025	19:25:44.777	61		18.434
			61	18.434
			61	18.434
12/08/2025	19:25:19.292	4 400		18.434
			4 400	18.434
			4 400	18.434
12/08/2025	19:24:41.890	186		18.434
			186	18.434
			186	18.434
12/08/2025	19:24:23.870	500		18.422
			500	18.422
			500	18.422
12/08/2025	19:24:09.401	6		18.446
			6	18.446
			6	18.446
12/08/2025	19:22:49.323	500		18.402
			500	18.402
			500	18.402
12/08/2025	19:18:00.520	549		18.378
			549	18.378
			549	18.378
12/08/2025	19:17:51.257	1 668		18.372
			1 668	18.372
			1 668	18.372
12/08/2025	19:16:28.241	272		18.37
			272	18.37
			272	18.37
12/08/2025	19:08:21.181	31		18.32
			31	18.32
			31	18.32
12/08/2025	19:05:39.073	10		18.32
			10	18.32
			10	18.32
12/08/2025	18:59:43.355	17		18.312
			17	18.312
			17	18.312
12/08/2025	18:55:55.075	250		18.318
			250	18.318
			250	18.318
12/08/2025	18:55:14.027	85		18.30
			85	18.30
			85	18.30
12/08/2025	18:54:52.256	100		18.288
			100	18.288
			100	18.288
12/08/2025	18:51:01.026	6		18.23
			6	18.23
			6	18.23
12/08/2025	18:50:34.218	100		18.246
			100	18.246
			100	18.246
12/08/2025	18:47:52.602	200		18.246
			200	18.246
			200	18.246
12/08/2025	18:46:10.110	167		18.246
			167	18.246
			167	18.246
12/08/2025	18:45:37.657	40		18.27
			40	18.27
			40	18.27
12/08/2025	18:43:31.899	1 176		18.246
			1 176	18.246
			1 176	18.246
12/08/2025	18:41:12.950	2		18.222
			2	18.222
			2	18.222
12/08/2025	18:37:28.551	50		18.202
			50	18.202
			50	18.202
12/08/2025	18:35:47.150	161		18.23
			161	18.23
			161	18.23
12/08/2025	18:32:37.665	250		18.264
			250	18.264
			250	18.264
12/08/2025	18:31:52.437	75		18.238
			75	18.238
			75	18.238
12/08/2025	18:27:00.948	1 000		18.238
			1 000	18.238
			1 000	18.238
12/08/2025	18:26:08.520	1 091		18.214
			1 091	18.214
			1 091	18.214
12/08/2025	18:25:16.267	6		18.234
			6	18.234
			6	18.234
12/08/2025	18:24:29.366	40		18.25
			40	18.25
			40	18.25
12/08/2025	18:24:08.599	243		18.226
			243	18.226
			243	18.226
12/08/2025	18:19:56.313	300		18.282
			300	18.282
			300	18.282
12/08/2025	18:17:41.572	150		18.272
			150	18.272
			150	18.272
12/08/2025	18:12:35.895	170		18.288
			170	18.288
			170	18.288
12/08/2025	18:11:16.623	26		18.29
			26	18.29
			26	18.29
12/08/2025	18:09:50.950	850		18.32
			850	18.32
			850	18.32
12/08/2025	18:07:48.950	200		18.296
			200	18.296
			200	18.296
12/08/2025	18:04:55.864	219		18.31
			219	18.31
			219	18.31
12/08/2025	18:04:47.916	3 468		18.28
			3 468	18.28
			3 468	18.28
12/08/2025	18:04:09.278	1 091		18.328
			1 091	18.328
			1 091	18.328
12/08/2025	18:01:32.738	300		18.282
			300	18.282
			300	18.282
12/08/2025	18:00:48.819	300		18.314
			300	18.314
			300	18.314
12/08/2025	17:59:07.594	100		18.34
			100	18.34
			100	18.34
12/08/2025	17:55:10.766	500		18.316
			500	18.316
			500	18.316
12/08/2025	17:52:36.692	50		18.316
			50	18.316
			50	18.316
12/08/2025	17:47:01.000	234		18.336
			234	18.336
			234	18.336
12/08/2025	17:46:20.722	62		18.312
			62	18.312
			62	18.312
12/08/2025	17:45:44.549	1 100		18.336
			1 100	18.336
			1 100	18.336
12/08/2025	17:44:57.515	223		18.28
			223	18.28
			223	18.28
12/08/2025	17:44:14.560	1 092		18.27
			1 092	18.27
			1 092	18.27
12/08/2025	17:41:43.674	117		18.27
			117	18.27
			117	18.27
12/08/2025	17:41:41.965	6		18.294
			6	18.294
			6	18.294
12/08/2025	17:36:38.031	20		18.316
			20	18.316
			20	18.316
12/08/2025	17:36:31.074	1 092		18.316
			400	18.316
			1 092	18.316
			692	18.316
12/08/2025	17:36:18.389	155		18.298
			155	18.298
			155	18.298
12/08/2025	17:27:12.394	30		18.29
			30	18.29
			30	18.29
12/08/2025	17:26:23.255	430		18.298
			430	18.298
			430	18.298
12/08/2025	17:25:06.683	100		18.284
			100	18.284
			100	18.284
12/08/2025	17:25:05.834	1 105		18.284
			1 105	18.284
			1 105	18.284
12/08/2025	17:24:39.320	3 250		18.284
			3 250	18.284
			3 250	18.284
12/08/2025	17:22:00.143	16		18.36
			16	18.36
			16	18.36
12/08/2025	17:21:00.590	1		18.362
			1	18.362
			1	18.362
12/08/2025	17:20:27.592	1 000		18.354
			1 000	18.354
			1 000	18.354
12/08/2025	17:19:33.876	530		18.338
			530	18.338
			530	18.338
12/08/2025	17:18:12.667	17		18.352
			17	18.352
			17	18.352
12/08/2025	17:16:08.508	160		18.40
			160	18.40
			160	18.40
12/08/2025	17:15:21.664	601		18.406
			601	18.406
			601	18.406
12/08/2025	17:15:14.164	500		18.402
			500	18.402
			500	18.402
12/08/2025	17:14:22.857	56		18.398
			56	18.398
			56	18.398
12/08/2025	17:13:58.570	5		18.41
			5	18.41
			5	18.41
12/08/2025	17:13:45.948	111		18.394
			111	18.394
			111	18.394
12/08/2025	17:11:45.753	1		18.36
			1	18.36
			1	18.36
12/08/2025	17:11:35.996	5		18.334
			5	18.334
			5	18.334
12/08/2025	17:11:16.684	1		18.392
			1	18.392
			1	18.392
12/08/2025	17:10:26.190	12		18.33
			12	18.33
			12	18.33
12/08/2025	17:10:24.793	100		18.32
			100	18.32
			100	18.32
12/08/2025	17:10:20.656	5		18.318
			5	18.318
			5	18.318
12/08/2025	17:10:18.955	50		18.304
			50	18.304
			50	18.304
12/08/2025	17:09:21.414	5		18.266
			5	18.266
			5	18.266
12/08/2025	17:08:46.857	700		18.306
			700	18.306
			700	18.306
12/08/2025	17:08:45.073	100		18.306
			100	18.306
			100	18.306
12/08/2025	17:08:00.338	300		18.292
			300	18.292
			300	18.292
12/08/2025	17:05:11.059	558		18.26
			558	18.26
			558	18.26
12/08/2025	17:05:00.252	100		18.246
			100	18.246
			100	18.246
12/08/2025	17:02:08.507	146		18.196
			146	18.196
			146	18.196
12/08/2025	17:01:53.739	50		18.20
			50	18.20
			50	18.20
12/08/2025	17:01:30.219	200		18.178
			200	18.178
			200	18.178
12/08/2025	16:59:01.896	60		18.17
			60	18.17
			60	18.17
12/08/2025	16:58:02.987	5		18.174
			5	18.174
			5	18.174
12/08/2025	16:55:41.063	150		18.176
			150	18.176
			150	18.176
12/08/2025	16:55:19.867	3		18.194
			3	18.194
			3	18.194
12/08/2025	16:54:02.315	219		18.19
			219	18.19
			219	18.19
12/08/2025	16:52:31.245	4		18.156
			4	18.156
			4	18.156
12/08/2025	16:51:43.148	100		18.148
			100	18.148
			100	18.148
12/08/2025	16:51:34.951	999		18.148
			999	18.148
			999	18.148
12/08/2025	16:50:41.322	200		18.192
			200	18.192
			200	18.192
12/08/2025	16:49:17.604	99		18.19
			99	18.19
			99	18.19
12/08/2025	16:48:40.364	250		18.158
			250	18.158
			250	18.158
12/08/2025	16:46:45.143	2 900		18.176
			2 900	18.176
			2 900	18.176
12/08/2025	16:46:38.289	4 700		18.176
			4 200	18.176
			4 500	18.176
			500	18.176
			200	18.176
12/08/2025	16:46:11.989	4 400		18.184
			4 400	18.184
			4 400	18.184
12/08/2025	16:45:54.577	10		18.198
			10	18.198
			10	18.198
12/08/2025	16:45:46.965	300		18.198
			300	18.198
			300	18.198
12/08/2025	16:45:18.883	30		18.194
			30	18.194
			30	18.194
12/08/2025	16:40:11.453	275		18.124
			275	18.124
			275	18.124
12/08/2025	16:38:14.528	1 105		18.096
			1 105	18.096
			1 105	18.096
12/08/2025	16:36:48.956	3		18.048
			3	18.048
			3	18.048
12/08/2025	16:36:44.832	12		18.072
			12	18.072
			12	18.072
12/08/2025	16:36:23.092	7 000		18.054
			3 714	18.054
			3 286	18.054
			7 000	18.054
12/08/2025	16:36:16.297	4 500		18.054
			4 500	18.054
			4 500	18.054
12/08/2025	16:36:10.524	1		18.072
			1	18.072
			1	18.072
12/08/2025	16:32:22.819	120		18.088
			120	18.088
			120	18.088
12/08/2025	16:31:00.881	3 000		18.134
			3 000	18.134
			3 000	18.134
12/08/2025	16:29:32.709	300		18.104
			300	18.104
			300	18.104
12/08/2025	16:27:57.141	25		18.12
			25	18.12
			25	18.12
12/08/2025	16:26:57.285	500		18.088
			500	18.088
			500	18.088
12/08/2025	16:26:50.319	6		18.088
			6	18.088
			6	18.088
12/08/2025	16:25:19.698	65		18.122
			65	18.122
			65	18.122
12/08/2025	16:24:37.031	5		18.13
			5	18.13
			5	18.13
12/08/2025	16:24:17.148	2 500		18.142
			2 500	18.142
			2 500	18.142
12/08/2025	16:23:13.566	8		18.166
			8	18.166
			8	18.166
12/08/2025	16:22:22.958	1 000		18.13
			1 000	18.13
			1 000	18.13
12/08/2025	16:22:09.226	4 500		18.13
			4 500	18.13
			4 500	18.13
12/08/2025	16:20:13.616	100		18.114
			100	18.114
			100	18.114
12/08/2025	16:18:34.276	11		18.12
			11	18.12
			11	18.12
12/08/2025	16:16:24.640	4 500		18.13
			4 500	18.13
			4 500	18.13
12/08/2025	16:15:54.730	2 000		18.142
			2 000	18.142
			2 000	18.142
12/08/2025	16:13:50.269	35		18.144
			35	18.144
			35	18.144
12/08/2025	16:12:55.812	600		18.124
			600	18.124
			600	18.124
12/08/2025	16:10:19.852	52		18.106
			52	18.106
			52	18.106
12/08/2025	16:09:39.943	1 000		18.10
			1 000	18.10
			1 000	18.10
12/08/2025	16:08:26.412	50		18.108
			50	18.108
			50	18.108
12/08/2025	16:07:23.904	100		18.096
			100	18.096
			100	18.096
12/08/2025	16:03:41.403	570		18.046
			570	18.046
			570	18.046
12/08/2025	16:02:15.383	100		18.04
			100	18.04
			100	18.04
12/08/2025	16:01:27.389	50		18.08
			50	18.08
			50	18.08
12/08/2025	16:00:24.237	165		18.11
			165	18.11
			165	18.11
12/08/2025	16:00:01.954	1		18.132
			1	18.132
			1	18.132
12/08/2025	15:59:12.589	150		18.146
			150	18.146
			150	18.146
12/08/2025	15:59:00.924	275		18.146
			275	18.146
			275	18.146
12/08/2025	15:58:38.853	1 000		18.13
			1 000	18.13
			1 000	18.13
12/08/2025	15:57:19.225	93		18.11
			93	18.11
			93	18.11
12/08/2025	15:57:07.578	2 000		18.142
			2 000	18.142
			2 000	18.142
12/08/2025	15:56:39.132	200		18.158
			200	18.158
			200	18.158
12/08/2025	15:55:31.040	100		18.142
			100	18.142
			100	18.142
12/08/2025	15:54:51.276	500		18.116
			500	18.116
			500	18.116
12/08/2025	15:54:38.176	1 111		18.116
			1 111	18.116
			1 111	18.116
12/08/2025	15:53:00.221	4 461		18.142
			4 461	18.142
			4 461	18.142
12/08/2025	15:52:38.372	400		18.17
			400	18.17
			400	18.17
12/08/2025	15:52:34.480	1		18.17
			1	18.17
			1	18.17
12/08/2025	15:52:33.276	11		18.17
			11	18.17
			11	18.17
12/08/2025	15:52:15.198	74		18.18
			74	18.18
			74	18.18
12/08/2025	15:51:35.819	60		18.178
			60	18.178
			60	18.178
12/08/2025	15:50:12.102	99		18.074
			99	18.074
			99	18.074
12/08/2025	15:48:11.316	30		18.046
			30	18.046
			30	18.046
12/08/2025	15:45:32.870	1 000		17.896
			1 000	17.896
			1 000	17.896
12/08/2025	15:44:39.371	558		17.90
			558	17.90
			558	17.90
12/08/2025	15:44:37.805	111		17.92
			111	17.92
			111	17.92
12/08/2025	15:44:32.463	500		17.934
			500	17.934
			500	17.934
12/08/2025	15:43:33.151	150		17.966
			150	17.966
			150	17.966
12/08/2025	15:43:12.350	100		17.952
			100	17.952
			100	17.952
12/08/2025	15:40:03.357	130		17.984
			130	17.984
			130	17.984
12/08/2025	15:38:39.185	419		18.002
			419	18.002
			419	18.002
12/08/2025	15:37:40.388	150		17.998
			150	17.998
			150	17.998
12/08/2025	15:37:36.893	7		17.998
			7	17.998
			7	17.998
12/08/2025	15:36:29.580	3		17.92
			3	17.92
			3	17.92
12/08/2025	15:35:48.095	600		17.97
			600	17.97
			600	17.97
12/08/2025	15:34:20.718	99		17.938
			99	17.938
			99	17.938
12/08/2025	15:34:13.334	19		17.91
			19	17.91
			19	17.91
12/08/2025	15:33:49.973	3		17.916
			3	17.916
			3	17.916
12/08/2025	15:33:42.326	4		17.89
			4	17.89
			4	17.89
12/08/2025	15:33:41.345	30		17.85
			30	17.85
			30	17.85
12/08/2025	15:33:32.558	100		17.892
			100	17.892
			100	17.892
12/08/2025	15:33:24.767	825		17.866
			825	17.866
			825	17.866
12/08/2025	15:33:24.681	400		17.90
			400	17.90
			400	17.90
12/08/2025	15:32:45.369	74		17.97
			74	17.97
			74	17.97
12/08/2025	15:32:43.608	100		17.972
			100	17.972
			100	17.972
12/08/2025	15:32:38.991	60		17.958
			60	17.958
			60	17.958
12/08/2025	15:32:38.874	1 205		18.00
			60	18.00
			10	18.00
			200	18.00
			35	18.00
			220	18.00
			1 205	18.00
			20	18.00
			60	18.00
			100	18.00
			500	18.00
12/08/2025	15:32:07.498	276		18.02
			276	18.02
			110	18.02
			166	18.02
12/08/2025	15:32:04.724	382		18.054
			382	18.054
			382	18.054
12/08/2025	15:31:57.017	99		18.046
			99	18.046
			99	18.046
12/08/2025	15:31:43.904	1 000		18.028
			1 000	18.028
			1 000	18.028
12/08/2025	15:31:37.498	4 500		18.014
			4 500	18.014
			4 500	18.014
12/08/2025	15:31:29.548	4 500		18.064
			4 500	18.064
			4 500	18.064
12/08/2025	15:30:24.156	150		18.10
			150	18.10
			150	18.10
12/08/2025	15:30:16.903	1 485		18.118
			435	18.118
			1 000	18.118
			1 485	18.118
			50	18.118

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: 1 566.50
Ask: 1 572.00
Volume: 80 840
+4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice