+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Intel Corp.

242

227

18.632

Date Time Volume Order Volume Price
09/05/2025 19:32:15.188 50   18.632
      50 18.632
      50 18.632
09/05/2025 19:31:09.342 270   18.624
      270 18.624
      270 18.624
09/05/2025 19:30:31.656 75   18.636
      75 18.636
      75 18.636
09/05/2025 19:25:14.007 1 700   18.60
      1 700 18.60
      1 700 18.60
09/05/2025 19:23:21.024 4 300   18.60
      4 300 18.60
      4 300 18.60
09/05/2025 19:23:08.401 40   18.598
      40 18.598
      40 18.598
09/05/2025 19:20:41.227 15   18.59
      15 18.59
      15 18.59
09/05/2025 19:10:59.602 53   18.568
      53 18.568
      53 18.568
09/05/2025 19:09:26.746 110   18.53
      110 18.53
      110 18.53
09/05/2025 19:07:35.129 26   18.556
      26 18.556
      26 18.556
09/05/2025 19:06:41.806 20   18.556
      20 18.556
      20 18.556
09/05/2025 19:05:11.767 110   18.564
      110 18.564
      110 18.564
09/05/2025 18:59:38.826 50   18.552
      50 18.552
      50 18.552
09/05/2025 18:58:53.842 40   18.552
      40 18.552
      40 18.552
09/05/2025 18:37:13.724 120   18.532
      120 18.532
      120 18.532
09/05/2025 18:30:12.657 40   18.542
      40 18.542
      40 18.542
09/05/2025 18:29:43.817 5   18.516
      5 18.516
      5 18.516
09/05/2025 18:25:53.834 250   18.56
      250 18.56
      250 18.56
09/05/2025 18:24:07.208 1 500   18.548
      1 500 18.548
      1 500 18.548
09/05/2025 18:21:57.071 200   18.548
      200 18.548
      200 18.548
09/05/2025 18:20:41.243 500   18.55
      500 18.55
      500 18.55
09/05/2025 18:18:11.281 1   18.502
      1 18.502
      1 18.502
09/05/2025 18:13:22.427 71   18.502
      71 18.502
      71 18.502
09/05/2025 18:11:52.628 141   18.502
      141 18.502
      141 18.502
09/05/2025 18:10:46.764 115   18.532
      115 18.532
      115 18.532
09/05/2025 18:09:40.297 40   18.558
      40 18.558
      40 18.558
09/05/2025 18:07:03.035 141   18.548
      141 18.548
      141 18.548
09/05/2025 17:59:36.538 20   18.572
      20 18.572
      20 18.572
09/05/2025 17:51:37.355 20   18.586
      20 18.586
      20 18.586
09/05/2025 17:48:42.104 257   18.566
      257 18.566
      257 18.566
09/05/2025 17:47:09.272 357   18.554
      357 18.554
      357 18.554
09/05/2025 17:45:58.061 210   18.55
      210 18.55
      210 18.55
09/05/2025 17:45:16.331 140   18.546
      140 18.546
      140 18.546
09/05/2025 17:41:38.079 140   18.574
      140 18.574
      140 18.574
09/05/2025 17:37:31.023 30   18.554
      30 18.554
      30 18.554
09/05/2025 17:36:38.674 2   18.59
      2 18.59
      2 18.59
09/05/2025 17:33:19.325 14   18.556
      14 18.556
      14 18.556
09/05/2025 17:32:39.419 363   18.582
      363 18.582
      363 18.582
09/05/2025 17:30:09.462 3   18.616
      3 18.616
      3 18.616
09/05/2025 17:29:49.270 50   18.62
      50 18.62
      50 18.62
09/05/2025 17:25:17.830 54   18.646
      54 18.646
      54 18.646
09/05/2025 17:24:25.135 5   18.64
      5 18.64
      5 18.64
09/05/2025 17:19:40.974 150   18.662
      150 18.662
      150 18.662
09/05/2025 17:18:38.047 60   18.678
      60 18.678
      60 18.678
09/05/2025 17:14:29.094 110   18.604
      110 18.604
      110 18.604
09/05/2025 17:12:39.013 2 577   18.614
      2 577 18.614
      2 577 18.614
09/05/2025 17:10:14.330 50   18.626
      50 18.626
      50 18.626
09/05/2025 17:08:59.871 25   18.626
      25 18.626
      25 18.626
09/05/2025 16:59:57.869 1   18.602
      1 18.602
      1 18.602
09/05/2025 16:56:03.775 100   18.592
      100 18.592
      100 18.592
09/05/2025 16:54:59.886 30   18.58
      30 18.58
      30 18.58
09/05/2025 16:54:33.269 150   18.592
      150 18.592
      150 18.592
09/05/2025 16:48:02.681 200   18.59
      200 18.59
      200 18.59
09/05/2025 16:43:51.731 500   18.59
      500 18.59
      500 18.59
09/05/2025 16:43:12.738 2 810   18.574
      2 810 18.574
      2 810 18.574
09/05/2025 16:39:14.841 200   18.51
      200 18.51
      200 18.51
09/05/2025 16:38:46.603 140   18.52
      140 18.52
      140 18.52
09/05/2025 16:37:19.472 305   18.58
      5 18.58
      305 18.58
      300 18.58
09/05/2025 16:37:05.611 111   18.604
      111 18.604
      111 18.604
09/05/2025 16:36:39.173 31   18.582
      31 18.582
      31 18.582
09/05/2025 16:36:34.180 140   18.594
      140 18.594
      140 18.594
09/05/2025 16:27:53.247 63   18.588
      63 18.588
      63 18.588
09/05/2025 16:27:03.529 4 650   18.596
      29 18.596
      1 085 18.596
      80 18.596
      450 18.596
      3 456 18.596
      4 200 18.596
09/05/2025 16:26:50.244 800   18.612
      800 18.612
      800 18.612
09/05/2025 16:26:09.557 500   18.64
      500 18.64
      500 18.64
09/05/2025 16:25:59.647 25   18.622
      25 18.622
      25 18.622
09/05/2025 16:24:07.339 10   18.636
      10 18.636
      10 18.636
09/05/2025 16:24:01.774 2 000   18.65
      2 000 18.65
      2 000 18.65
09/05/2025 16:21:13.551 1 500   18.67
      1 500 18.67
      500 18.67
      1 000 18.67
09/05/2025 16:19:40.206 40   18.716
      40 18.716
      40 18.716
09/05/2025 16:17:39.659 30   18.766
      30 18.766
      30 18.766
09/05/2025 16:17:11.445 100   18.748
      100 18.748
      100 18.748
09/05/2025 16:13:55.104 3 483   18.682
      3 483 18.682
      3 483 18.682
09/05/2025 16:10:09.123 50   18.748
      50 18.748
      50 18.748
09/05/2025 16:09:42.103 60   18.738
      60 18.738
      60 18.738
09/05/2025 16:06:39.087 100   18.732
      100 18.732
      100 18.732
09/05/2025 16:06:35.505 5   18.732
      5 18.732
      5 18.732
09/05/2025 16:03:41.239 50   18.742
      50 18.742
      50 18.742
09/05/2025 15:59:41.101 30   18.692
      30 18.692
      30 18.692
09/05/2025 15:56:38.653 3   18.696
      3 18.696
      3 18.696
09/05/2025 15:56:19.332 6   18.71
      6 18.71
      6 18.71
09/05/2025 15:53:37.642 54   18.668
      54 18.668
      54 18.668
09/05/2025 15:52:25.354 500   18.68
      500 18.68
      500 18.68
09/05/2025 15:49:09.925 850   18.736
      850 18.736
      850 18.736
09/05/2025 15:47:21.744 75   18.716
      75 18.716
      75 18.716
09/05/2025 15:45:03.191 100   18.652
      100 18.652
      100 18.652
09/05/2025 15:44:14.053 50   18.652
      50 18.652
      50 18.652
09/05/2025 15:43:38.820 100   18.674
      100 18.674
      100 18.674
09/05/2025 15:43:34.750 30   18.708
      30 18.708
      30 18.708
09/05/2025 15:41:02.127 1   18.77
      1 18.77
      1 18.77
09/05/2025 15:40:41.756 264   18.748
      264 18.748
      264 18.748
09/05/2025 15:40:35.159 249   18.75
      249 18.75
      249 18.75
09/05/2025 15:39:50.779 2   18.774
      2 18.774
      2 18.774
09/05/2025 15:38:13.263 165   18.778
      165 18.778
      165 18.778
09/05/2025 15:30:52.135 500   18.898
      500 18.898
      500 18.898
09/05/2025 15:25:30.161 133   18.80
      133 18.80
      133 18.80
09/05/2025 15:25:00.249 44   18.84
      44 18.84
      44 18.84
09/05/2025 15:21:53.826 1   18.856
      1 18.856
      1 18.856
09/05/2025 15:21:09.656 1   18.856
      1 18.856
      1 18.856
09/05/2025 15:19:49.443 3   18.842
      3 18.842
      3 18.842
09/05/2025 15:19:02.848 3   18.832
      3 18.832
      3 18.832
09/05/2025 15:18:41.614 165   18.848
      165 18.848
      165 18.848
09/05/2025 15:16:57.158 1   18.858
      1 18.858
      1 18.858
09/05/2025 15:15:53.734 40   18.868
      40 18.868
      40 18.868
09/05/2025 15:14:53.060 400   18.844
      400 18.844
      400 18.844
09/05/2025 15:11:54.302 400   18.858
      400 18.858
      400 18.858
09/05/2025 15:07:41.559 50   18.864
      50 18.864
      50 18.864
09/05/2025 14:43:49.180 500   18.858
      500 18.858
      500 18.858
09/05/2025 14:41:16.749 400   18.88
      400 18.88
      400 18.88
09/05/2025 14:40:40.304 100   18.88
      100 18.88
      100 18.88
09/05/2025 14:39:42.920 1 400   18.88
      1 400 18.88
      1 400 18.88
09/05/2025 14:37:43.964 2   18.858
      2 18.858
      2 18.858
09/05/2025 14:37:38.382 150   18.858
      150 18.858
      150 18.858
09/05/2025 14:27:59.098 7   18.836
      7 18.836
      7 18.836
09/05/2025 14:27:39.929 20   18.836
      20 18.836
      20 18.836
09/05/2025 14:25:22.292 20   18.836
      20 18.836
      20 18.836
09/05/2025 14:24:47.111 25   18.836
      25 18.836
      25 18.836
09/05/2025 13:55:22.950 4   18.82
      4 18.82
      4 18.82
09/05/2025 13:54:00.376 500   18.83
      500 18.83
      350 18.83
      150 18.83
09/05/2025 13:53:25.373 105   18.808
      105 18.808
      105 18.808
09/05/2025 13:45:03.766 75   18.79
      75 18.79
      75 18.79
09/05/2025 13:39:11.253 25   18.732
      25 18.732
      25 18.732
09/05/2025 13:39:11.160 275   18.75
      275 18.75
      275 18.75
09/05/2025 13:33:53.889 200   18.80
      200 18.80
      200 18.80
09/05/2025 13:33:46.781 50   18.798
      50 18.798
      50 18.798
09/05/2025 13:32:44.701 300   18.77
      300 18.77
      300 18.77
09/05/2025 13:27:55.901 107   18.772
      107 18.772
      107 18.772
09/05/2025 13:27:42.229 55   18.74
      55 18.74
      55 18.74
09/05/2025 13:27:30.125 15   18.75
      15 18.75
      15 18.75
09/05/2025 13:27:30.048 1   18.756
      1 18.756
      1 18.756
09/05/2025 13:27:13.543 60   18.80
      40 18.80
      20 18.80
      60 18.80
09/05/2025 13:27:03.697 673   18.802
      673 18.802
      673 18.802
09/05/2025 13:26:39.047 340   18.86
      340 18.86
      340 18.86
09/05/2025 13:25:55.642 50   18.858
      50 18.858
      50 18.858
09/05/2025 13:24:12.936 50   18.84
      50 18.84
      50 18.84
09/05/2025 13:23:31.188 500   18.858
      500 18.858
      500 18.858
09/05/2025 13:23:12.155 20   18.858
      20 18.858
      20 18.858
09/05/2025 13:23:00.285 100   18.84
      100 18.84
      100 18.84
09/05/2025 13:17:07.691 1 400   18.848
      1 400 18.848
      1 400 18.848
09/05/2025 13:16:10.775 42   18.848
      42 18.848
      42 18.848
09/05/2025 13:10:17.171 150   18.812
      150 18.812
      150 18.812
09/05/2025 13:08:10.421 100   18.812
      100 18.812
      100 18.812
09/05/2025 13:06:20.913 11   18.802
      11 18.802
      11 18.802
09/05/2025 13:01:07.892 115   18.834
      115 18.834
      115 18.834
09/05/2025 12:58:22.913 93   18.836
      93 18.836
      93 18.836
09/05/2025 12:55:20.291 7   18.836
      7 18.836
      7 18.836
09/05/2025 12:54:54.458 150   18.836
      150 18.836
      150 18.836
09/05/2025 12:46:48.891 250   18.816
      250 18.816
      250 18.816
09/05/2025 12:46:48.359 300   18.818
      300 18.818
      300 18.818
09/05/2025 12:37:29.401 50   18.826
      50 18.826
      50 18.826
09/05/2025 12:34:34.075 530   18.816
      530 18.816
      530 18.816
09/05/2025 12:34:23.586 135   18.816
      135 18.816
      135 18.816
09/05/2025 12:29:12.764 450   18.802
      450 18.802
      450 18.802
09/05/2025 12:27:38.947 30   18.808
      30 18.808
      30 18.808
09/05/2025 12:26:28.859 150   18.804
      150 18.804
      150 18.804
09/05/2025 12:22:43.589 4   18.824
      4 18.824
      4 18.824
09/05/2025 12:20:30.836 2   18.834
      2 18.834
      2 18.834
09/05/2025 12:20:01.768 1 000   18.834
      1 000 18.834
      1 000 18.834
09/05/2025 12:02:10.789 160   18.846
      160 18.846
      160 18.846
09/05/2025 11:58:17.782 45   18.824
      45 18.824
      45 18.824
09/05/2025 11:56:43.958 17   18.808
      17 18.808
      17 18.808
09/05/2025 11:55:00.139 60   18.808
      60 18.808
      60 18.808
09/05/2025 11:54:58.577 150   18.80
      150 18.80
      150 18.80
09/05/2025 11:52:07.756 63   18.788
      63 18.788
      63 18.788
09/05/2025 11:48:56.453 5   18.798
      5 18.798
      5 18.798
09/05/2025 11:29:58.269 600   18.78
      600 18.78
      600 18.78
09/05/2025 11:27:51.182 150   18.79
      150 18.79
      150 18.79
09/05/2025 11:26:16.513 27   18.79
      27 18.79
      27 18.79
09/05/2025 11:19:54.918 120   18.794
      120 18.794
      120 18.794
09/05/2025 11:18:20.515 25   18.794
      25 18.794
      25 18.794
09/05/2025 11:15:08.887 350   18.772
      350 18.772
      350 18.772
09/05/2025 11:11:31.157 100   18.762
      100 18.762
      100 18.762
09/05/2025 10:49:22.871 250   18.736
      250 18.736
      250 18.736
09/05/2025 10:48:30.616 70   18.736
      70 18.736
      70 18.736
09/05/2025 10:47:18.994 6   18.736
      6 18.736
      6 18.736
09/05/2025 10:46:35.981 6   18.76
      6 18.76
      6 18.76
09/05/2025 10:45:12.898 1   18.742
      1 18.742
      1 18.742
09/05/2025 10:45:03.521 5   18.768
      5 18.768
      5 18.768
09/05/2025 10:44:14.932 110   18.768
      110 18.768
      110 18.768
09/05/2025 10:42:58.605 30   18.778
      30 18.778
      30 18.778
09/05/2025 10:41:13.723 100   18.772
      100 18.772
      100 18.772
09/05/2025 10:38:44.468 151   18.768
      151 18.768
      151 18.768
09/05/2025 10:36:13.552 11   18.798
      11 18.798
      11 18.798
09/05/2025 10:33:12.685 225   18.798
      225 18.798
      225 18.798
09/05/2025 10:31:41.747 500   18.798
      500 18.798
      500 18.798
09/05/2025 10:30:09.227 30   18.776
      30 18.776
      30 18.776
09/05/2025 10:29:02.458 100   18.768
      100 18.768
      100 18.768
09/05/2025 10:19:03.799 53   18.774
      53 18.774
      53 18.774
09/05/2025 10:16:35.861 30   18.778
      30 18.778
      30 18.778
09/05/2025 10:14:27.939 5   18.76
      5 18.76
      5 18.76
09/05/2025 10:13:34.241 100   18.80
      100 18.80
      100 18.80
09/05/2025 10:12:59.468 5   18.802
      5 18.802
      5 18.802
09/05/2025 10:11:07.605 1 400   18.802
      1 400 18.802
      1 400 18.802
09/05/2025 10:02:44.490 10   18.83
      10 18.83
      10 18.83
09/05/2025 10:01:48.130 800   18.802
      800 18.802
      800 18.802
09/05/2025 10:01:41.672 99   18.802
      99 18.802
      99 18.802
09/05/2025 10:00:28.400 2 050   18.85
      50 18.85
      2 050 18.85
      2 000 18.85
09/05/2025 09:59:45.673 1 000   18.858
      1 000 18.858
      1 000 18.858
09/05/2025 09:54:46.593 1   18.858
      1 18.858
      1 18.858
09/05/2025 09:39:02.401 5   18.858
      5 18.858
      5 18.858
09/05/2025 09:36:36.909 7   18.75
      7 18.75
      7 18.75
09/05/2025 09:30:50.920 1   18.75
      1 18.75
      1 18.75
09/05/2025 09:30:10.888 2   18.75
      2 18.75
      2 18.75
09/05/2025 09:29:58.899 700   18.804
      700 18.804
      700 18.804
09/05/2025 09:28:24.314 227   18.75
      227 18.75
      227 18.75
09/05/2025 09:22:29.832 750   18.75
      750 18.75
      750 18.75
09/05/2025 09:16:01.570 45   18.75
      45 18.75
      45 18.75
09/05/2025 09:15:22.433 28   18.75
      28 18.75
      28 18.75
09/05/2025 09:14:20.559 3   18.75
      3 18.75
      3 18.75
09/05/2025 09:09:19.208 30   18.75
      30 18.75
      29 18.75
      1 18.75
09/05/2025 08:57:56.708 35   18.858
      35 18.858
      35 18.858
09/05/2025 08:46:19.884 6   18.75
      6 18.75
      6 18.75
09/05/2025 08:45:45.876 200   18.858
      200 18.858
      200 18.858
09/05/2025 08:44:22.872 3   18.858
      3 18.858
      3 18.858
09/05/2025 08:44:04.430 10   18.75
      10 18.75
      10 18.75
09/05/2025 08:35:44.342 30   18.75
      30 18.75
      30 18.75
09/05/2025 08:33:32.885 100   18.75
      100 18.75
      100 18.75
09/05/2025 08:29:29.679 49   18.75
      49 18.75
      49 18.75
09/05/2025 08:26:59.618 150   18.85
      150 18.85
      150 18.85
09/05/2025 08:09:54.687 100   18.858
      100 18.858
      100 18.858
09/05/2025 08:03:36.482 2   18.858
      2 18.858
      2 18.858
09/05/2025 08:02:47.192 144   18.75
      144 18.75
      144 18.75
09/05/2025 08:00:25.251 1   18.75
      1 18.75
      1 18.75
09/05/2025 08:00:16.503 5   18.858
      5 18.858
      5 18.858
09/05/2025 07:48:13.893 300   18.75
      300 18.75
      300 18.75
09/05/2025 07:39:44.801 160   18.75
      160 18.75
      160 18.75
09/05/2025 07:30:06.816 1 053   18.858
      400 18.858
      267 18.858
      250 18.858
      20 18.858
      116 18.858
      1 000 18.858
      53 18.858
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)