Tradegate Exchange

Intel Corp.

514

437

34.52

Date	Time	Volume	Order Volume	Price
28/11/2025	18:47:21.924	75		34.52
			75	34.52
			75	34.52
28/11/2025	18:45:19.126	700		34.53
			700	34.53
			700	34.53
28/11/2025	18:45:15.395	15		34.575
			15	34.575
			15	34.575
28/11/2025	18:43:48.764	100		34.585
			100	34.585
			100	34.585
28/11/2025	18:43:47.389	34		34.585
			34	34.585
			34	34.585
28/11/2025	18:42:17.236	500		34.555
			500	34.555
			500	34.555
28/11/2025	18:42:03.239	332		34.555
			332	34.555
			332	34.555
28/11/2025	18:41:56.581	200		34.50
			200	34.50
			200	34.50
28/11/2025	18:39:58.073	6		34.555
			6	34.555
			6	34.555
28/11/2025	18:39:45.656	134		34.51
			134	34.51
			134	34.51
28/11/2025	18:39:43.953	25		34.555
			25	34.555
			25	34.555
28/11/2025	18:37:34.452	100		34.57
			100	34.57
			100	34.57
28/11/2025	18:37:07.080	1 000		34.56
			1 000	34.56
			1 000	34.56
28/11/2025	18:36:38.546	50		34.57
			50	34.57
			50	34.57
28/11/2025	18:35:59.991	168		34.60
			148	34.60
			168	34.60
			20	34.60
28/11/2025	18:35:09.310	60		34.535
			60	34.535
			60	34.535
28/11/2025	18:34:46.558	250		34.52
			250	34.52
			250	34.52
28/11/2025	18:32:26.487	400		34.515
			400	34.515
			400	34.515
28/11/2025	18:32:14.884	170		34.505
			170	34.505
			170	34.505
28/11/2025	18:32:10.739	250		34.50
			250	34.50
			250	34.50
28/11/2025	18:31:30.588	400		34.495
			400	34.495
			400	34.495
28/11/2025	18:31:21.786	120		34.43
			120	34.43
			120	34.43
28/11/2025	18:30:49.873	9		34.435
			9	34.435
			9	34.435
28/11/2025	18:30:47.371	30		34.435
			30	34.435
			30	34.435
28/11/2025	18:30:32.317	810		34.39
			810	34.39
			810	34.39
28/11/2025	18:30:32.261	116		34.39
			116	34.39
			116	34.39
28/11/2025	18:29:17.109	38		34.41
			38	34.41
			38	34.41
28/11/2025	18:29:08.191	10		34.47
			10	34.47
			10	34.47
28/11/2025	18:27:54.386	599		34.485
			599	34.485
			599	34.485
28/11/2025	18:25:44.418	100		34.565
			100	34.565
			100	34.565
28/11/2025	18:25:34.141	125		34.55
			100	34.55
			125	34.55
			25	34.55
28/11/2025	18:25:22.799	20		34.53
			20	34.53
			20	34.53
28/11/2025	18:25:10.678	49		34.52
			49	34.52
			49	34.52
28/11/2025	18:24:38.994	9		34.51
			9	34.51
			9	34.51
28/11/2025	18:23:03.348	20		34.52
			20	34.52
			20	34.52
28/11/2025	18:21:08.977	8		34.51
			8	34.51
			8	34.51
28/11/2025	18:21:08.183	70		34.50
			70	34.50
			70	34.50
28/11/2025	18:19:05.452	15		34.525
			15	34.525
			15	34.525
28/11/2025	18:16:37.504	137		34.47
			137	34.47
			137	34.47
28/11/2025	18:15:54.795	300		34.51
			300	34.51
			300	34.51
28/11/2025	18:15:54.611	2 450		34.50
			900	34.50
			6	34.50
			24	34.50
			520	34.50
			2 450	34.50
			50	34.50
			850	34.50
			100	34.50
28/11/2025	18:14:33.964	40		34.485
			40	34.485
			40	34.485
28/11/2025	18:14:09.480	9		34.495
			9	34.495
			9	34.495
28/11/2025	18:13:55.198	10		34.44
			10	34.44
			10	34.44
28/11/2025	18:13:05.382	500		34.495
			500	34.495
			500	34.495
28/11/2025	18:12:44.054	100		34.495
			100	34.495
			100	34.495
28/11/2025	18:11:45.641	435		34.50
			100	34.50
			100	34.50
			435	34.50
			49	34.50
			36	34.50
			150	34.50
28/11/2025	18:10:18.702	100		34.475
			100	34.475
			100	34.475
28/11/2025	18:07:15.451	70		34.435
			70	34.435
			70	34.435
28/11/2025	18:06:45.761	60		34.40
			60	34.40
			60	34.40
28/11/2025	18:06:43.337	47		34.39
			47	34.39
			47	34.39
28/11/2025	18:06:25.287	300		34.355
			300	34.355
			300	34.355
28/11/2025	18:06:17.501	75		34.37
			75	34.37
			75	34.37
28/11/2025	18:06:05.809	500		34.36
			500	34.36
			500	34.36
28/11/2025	18:05:42.665	47		34.37
			47	34.37
			47	34.37
28/11/2025	18:03:54.169	200		34.34
			200	34.34
			200	34.34
28/11/2025	18:03:18.297	3		34.30
			3	34.30
			3	34.30
28/11/2025	18:03:14.792	200		34.30
			200	34.30
			200	34.30
28/11/2025	18:03:14.729	367		34.25
			367	34.25
			367	34.25
28/11/2025	18:03:06.496	15		34.245
			15	34.245
			15	34.245
28/11/2025	18:02:52.297	220		34.21
			220	34.21
			220	34.21
28/11/2025	18:02:51.190	10		34.21
			10	34.21
			10	34.21
28/11/2025	18:02:10.480	158		34.215
			158	34.215
			158	34.215
28/11/2025	18:01:53.489	450		34.245
			450	34.245
			450	34.245
28/11/2025	18:01:49.244	1 000		34.195
			1 000	34.195
			1 000	34.195
28/11/2025	18:00:41.804	30		34.165
			30	34.165
			30	34.165
28/11/2025	18:00:10.206	2		34.19
			2	34.19
			2	34.19
28/11/2025	17:59:11.342	100		34.21
			100	34.21
			100	34.21
28/11/2025	17:58:51.868	58		34.225
			58	34.225
			58	34.225
28/11/2025	17:57:58.166	500		34.13
			500	34.13
			500	34.13
28/11/2025	17:57:01.122	50		34.255
			50	34.255
			50	34.255
28/11/2025	17:56:19.444	62		34.165
			62	34.165
			62	34.165
28/11/2025	17:54:59.562	90		34.34
			90	34.34
			90	34.34
28/11/2025	17:52:58.324	310		34.325
			310	34.325
			310	34.325
28/11/2025	17:51:27.669	1		34.365
			1	34.365
			1	34.365
28/11/2025	17:51:18.922	100		34.365
			100	34.365
			100	34.365
28/11/2025	17:51:11.279	40		34.32
			40	34.32
			40	34.32
28/11/2025	17:51:06.415	500		34.30
			500	34.30
			500	34.30
28/11/2025	17:49:21.096	20		34.265
			20	34.265
			20	34.265
28/11/2025	17:48:57.574	43		34.295
			43	34.295
			43	34.295
28/11/2025	17:48:27.629	1		34.295
			1	34.295
			1	34.295
28/11/2025	17:48:22.743	11		34.255
			11	34.255
			11	34.255
28/11/2025	17:48:19.383	1		34.32
			1	34.32
			1	34.32
28/11/2025	17:48:02.928	20		34.32
			20	34.32
			20	34.32
28/11/2025	17:47:58.644	5		34.275
			5	34.275
			5	34.275
28/11/2025	17:46:38.668	100		34.32
			100	34.32
			100	34.32
28/11/2025	17:46:07.955	65		34.30
			65	34.30
			65	34.30
28/11/2025	17:45:52.171	50		34.29
			50	34.29
			50	34.29
28/11/2025	17:45:35.522	50		34.26
			50	34.26
			50	34.26
28/11/2025	17:45:27.959	36		34.26
			36	34.26
			36	34.26
28/11/2025	17:44:47.859	31		34.27
			31	34.27
			31	34.27
28/11/2025	17:43:14.990	275		34.25
			75	34.25
			275	34.25
			200	34.25
28/11/2025	17:43:14.905	30		34.24
			30	34.24
			30	34.24
28/11/2025	17:43:13.766	50		34.235
			50	34.235
			50	34.235
28/11/2025	17:43:00.270	300		34.21
			300	34.21
			300	34.21
28/11/2025	17:42:51.415	975		34.225
			975	34.225
			975	34.225
28/11/2025	17:42:31.198	58		34.22
			58	34.22
			58	34.22
28/11/2025	17:41:48.975	1		34.20
			1	34.20
			1	34.20
28/11/2025	17:41:39.474	20		34.17
			20	34.17
			20	34.17
28/11/2025	17:41:25.031	4		34.175
			4	34.175
			4	34.175
28/11/2025	17:36:24.806	10		34.175
			10	34.175
			10	34.175
28/11/2025	17:36:04.208	100		34.21
			100	34.21
			100	34.21
28/11/2025	17:35:43.335	8		34.155
			8	34.155
			8	34.155
28/11/2025	17:34:59.844	20		34.145
			20	34.145
			20	34.145
28/11/2025	17:31:16.055	100		34.135
			100	34.135
			100	34.135
28/11/2025	17:30:35.847	250		34.115
			250	34.115
			250	34.115
28/11/2025	17:27:42.107	125		34.115
			125	34.115
			125	34.115
28/11/2025	17:27:41.302	70		34.115
			70	34.115
			70	34.115
28/11/2025	17:27:10.195	35		34.105
			35	34.105
			35	34.105
28/11/2025	17:25:46.856	10		34.135
			10	34.135
			10	34.135
28/11/2025	17:24:54.633	550		34.10
			550	34.10
			550	34.10
28/11/2025	17:24:01.680	30		34.065
			30	34.065
			30	34.065
28/11/2025	17:22:41.871	100		34.05
			100	34.05
			100	34.05
28/11/2025	17:20:45.654	100		34.065
			100	34.065
			100	34.065
28/11/2025	17:20:19.217	190		34.045
			190	34.045
			190	34.045
28/11/2025	17:19:52.369	50		34.14
			50	34.14
			50	34.14
28/11/2025	17:19:47.305	40		34.095
			40	34.095
			40	34.095
28/11/2025	17:18:41.693	250		34.185
			250	34.185
			250	34.185
28/11/2025	17:17:49.445	10		34.235
			10	34.235
			10	34.235
28/11/2025	17:17:49.010	100		34.20
			100	34.20
			100	34.20
28/11/2025	17:16:03.401	150		34.20
			150	34.20
			150	34.20
28/11/2025	17:15:33.836	250		34.23
			250	34.23
			250	34.23
28/11/2025	17:14:31.291	500		34.27
			500	34.27
			500	34.27
28/11/2025	17:12:46.340	40		34.23
			40	34.23
			40	34.23
28/11/2025	17:12:46.193	213		34.20
			200	34.20
			213	34.20
			13	34.20
28/11/2025	17:11:26.429	20		34.15
			20	34.15
			20	34.15
28/11/2025	17:10:40.359	50		34.145
			50	34.145
			50	34.145
28/11/2025	17:09:43.805	50		34.17
			50	34.17
			50	34.17
28/11/2025	17:09:22.141	100		34.145
			100	34.145
			100	34.145
28/11/2025	17:08:14.447	1 000		34.16
			1 000	34.16
			1 000	34.16
28/11/2025	17:07:59.877	80		34.16
			80	34.16
			80	34.16
28/11/2025	17:07:42.071	30		34.17
			30	34.17
			30	34.17
28/11/2025	17:07:33.567	200		34.195
			150	34.195
			200	34.195
			50	34.195
28/11/2025	17:07:31.603	350		34.17
			350	34.17
			350	34.17
28/11/2025	17:07:22.708	80		34.16
			80	34.16
			80	34.16
28/11/2025	17:07:13.134	40		34.155
			40	34.155
			40	34.155
28/11/2025	17:06:22.254	100		34.09
			100	34.09
			100	34.09
28/11/2025	17:06:08.928	150		34.035
			150	34.035
			40	34.035
			110	34.035
28/11/2025	17:05:39.543	3		34.035
			3	34.035
			3	34.035
28/11/2025	17:05:24.888	31		34.04
			29	34.04
			31	34.04
			2	34.04
28/11/2025	17:03:57.769	10		34.04
			10	34.04
			10	34.04
28/11/2025	17:03:20.283	175		34.105
			175	34.105
			175	34.105
28/11/2025	17:02:40.143	250		34.085
			250	34.085
			250	34.085
28/11/2025	17:02:26.704	30		34.105
			30	34.105
			30	34.105
28/11/2025	17:02:10.881	10 570		34.06
			10 570	34.06
			10 570	34.06
28/11/2025	17:01:55.668	2 400		34.08
			2 400	34.08
			2 400	34.08
28/11/2025	17:01:12.004	8		34.105
			8	34.105
			8	34.105
28/11/2025	16:59:45.793	5		34.075
			5	34.075
			5	34.075
28/11/2025	16:59:37.849	400		34.075
			400	34.075
			400	34.075
28/11/2025	16:58:51.101	38		34.055
			38	34.055
			38	34.055
28/11/2025	16:58:35.316	45		34.06
			45	34.06
			45	34.06
28/11/2025	16:56:17.449	3		34.07
			3	34.07
			3	34.07
28/11/2025	16:56:00.028	7		34.105
			7	34.105
			7	34.105
28/11/2025	16:55:29.315	7		34.11
			7	34.11
			7	34.11
28/11/2025	16:54:20.130	155		34.10
			155	34.10
			155	34.10
28/11/2025	16:54:10.931	55		34.10
			15	34.10
			55	34.10
			40	34.10
28/11/2025	16:53:51.415	1		34.045
			1	34.045
			1	34.045
28/11/2025	16:53:24.498	1 897		34.00
			1 897	34.00
			307	34.00
			553	34.00
			50	34.00
			220	34.00
			300	34.00
			183	34.00
			16	34.00
			40	34.00
			128	34.00
			90	34.00
			10	34.00
28/11/2025	16:53:19.262	80		33.995
			80	33.995
			80	33.995
28/11/2025	16:52:48.934	360		33.95
			320	33.95
			360	33.95
			40	33.95
28/11/2025	16:52:14.970	10		33.915
			10	33.915
			10	33.915
28/11/2025	16:48:22.581	29		33.905
			29	33.905
			29	33.905
28/11/2025	16:47:48.274	138		33.905
			138	33.905
			138	33.905
28/11/2025	16:47:41.070	50		33.88
			50	33.88
			50	33.88
28/11/2025	16:44:51.704	99		33.905
			99	33.905
			99	33.905
28/11/2025	16:44:35.627	120		33.94
			120	33.94
			120	33.94
28/11/2025	16:44:17.327	29		33.94
			29	33.94
			29	33.94
28/11/2025	16:44:15.141	10		33.905
			10	33.905
			10	33.905
28/11/2025	16:44:08.801	10		33.92
			10	33.92
			10	33.92
28/11/2025	16:42:37.643	280		33.865
			280	33.865
			280	33.865
28/11/2025	16:41:30.130	1		33.805
			1	33.805
			1	33.805
28/11/2025	16:38:36.618	1		33.745
			1	33.745
			1	33.745
28/11/2025	16:35:49.138	200		33.755
			200	33.755
			200	33.755
28/11/2025	16:35:43.726	17		33.76
			17	33.76
			17	33.76
28/11/2025	16:35:30.139	30		33.85
			30	33.85
			30	33.85
28/11/2025	16:35:16.253	145		33.855
			145	33.855
			145	33.855
28/11/2025	16:35:06.991	110		33.815
			110	33.815
			110	33.815
28/11/2025	16:34:23.414	55		33.88
			55	33.88
			55	33.88
28/11/2025	16:33:31.666	93		33.81
			93	33.81
			93	33.81
28/11/2025	16:33:31.587	50		33.81
			50	33.81
			50	33.81
28/11/2025	16:33:20.001	183		33.85
			183	33.85
			183	33.85
28/11/2025	16:32:30.390	300		33.84
			300	33.84
			300	33.84
28/11/2025	16:31:55.397	7		33.865
			7	33.865
			7	33.865
28/11/2025	16:31:51.098	213		33.815
			213	33.815
			213	33.815
28/11/2025	16:30:15.970	1		33.79
			1	33.79
			1	33.79
28/11/2025	16:29:56.922	140		33.74
			140	33.74
			140	33.74
28/11/2025	16:29:55.044	2		33.75
			2	33.75
			2	33.75
28/11/2025	16:29:14.856	30		33.755
			30	33.755
			30	33.755
28/11/2025	16:27:27.443	1 000		33.70
			1 000	33.70
			1 000	33.70
28/11/2025	16:26:59.963	40		33.775
			40	33.775
			40	33.775
28/11/2025	16:25:32.401	10		33.72
			10	33.72
			10	33.72
28/11/2025	16:25:09.310	20		33.67
			20	33.67
			20	33.67
28/11/2025	16:25:03.157	2		33.655
			2	33.655
			2	33.655
28/11/2025	16:24:50.668	350		33.645
			350	33.645
			350	33.645
28/11/2025	16:24:41.585	50		33.69
			50	33.69
			50	33.69
28/11/2025	16:24:23.405	155		33.68
			155	33.68
			155	33.68
28/11/2025	16:24:19.991	66		33.665
			66	33.665
			66	33.665
28/11/2025	16:23:12.597	50		33.665
			50	33.665
			50	33.665
28/11/2025	16:21:57.716	10		33.525
			10	33.525
			10	33.525
28/11/2025	16:21:48.720	1		33.57
			1	33.57
			1	33.57
28/11/2025	16:21:36.493	100		33.57
			100	33.57
			100	33.57
28/11/2025	16:21:19.939	16		33.54
			16	33.54
			16	33.54
28/11/2025	16:20:55.424	158		33.595
			158	33.595
			158	33.595
28/11/2025	16:19:19.040	148		33.60
			148	33.60
			148	33.60
28/11/2025	16:19:09.919	3		33.585
			3	33.585
			3	33.585
28/11/2025	16:18:46.857	1		33.635
			1	33.635
			1	33.635
28/11/2025	16:18:46.661	125		33.60
			75	33.60
			50	33.60
			125	33.60
28/11/2025	16:18:01.348	66		33.615
			66	33.615
			66	33.615
28/11/2025	16:17:26.882	2 170		33.54
			2 170	33.54
			2 170	33.54
28/11/2025	16:16:21.218	24		33.45
			24	33.45
			24	33.45
28/11/2025	16:16:13.690	58		33.425
			58	33.425
			58	33.425
28/11/2025	16:15:14.963	40		33.33
			40	33.33
			40	33.33
28/11/2025	16:12:52.300	1 200		33.28
			1 200	33.28
			1 200	33.28
28/11/2025	16:12:30.332	228		33.255
			228	33.255
			228	33.255
28/11/2025	16:12:08.914	1		33.31
			1	33.31
			1	33.31
28/11/2025	16:12:08.014	3		33.325
			3	33.325
			3	33.325
28/11/2025	16:10:23.031	1		33.505
			1	33.505
			1	33.505
28/11/2025	16:09:48.847	478		33.435
			478	33.435
			478	33.435
28/11/2025	16:09:21.473	80		33.375
			80	33.375
			80	33.375
28/11/2025	16:09:09.957	91		33.525
			91	33.525
			91	33.525
28/11/2025	16:09:09.103	300		33.525
			300	33.525
			300	33.525
28/11/2025	16:08:33.157	32		33.53
			32	33.53
			32	33.53
28/11/2025	16:08:24.347	110		33.495
			110	33.495
			110	33.495
28/11/2025	16:08:24.243	101		33.485
			101	33.485
			101	33.485
28/11/2025	16:08:22.426	10		33.495
			10	33.495
			10	33.495
28/11/2025	16:07:03.725	604		33.505
			604	33.505
			604	33.505
28/11/2025	16:06:49.623	600		33.46
			600	33.46
			600	33.46
28/11/2025	16:05:40.421	500		33.46
			500	33.46
			500	33.46
28/11/2025	16:05:26.135	600		33.595
			600	33.595
			600	33.595
28/11/2025	16:05:04.756	90		33.70
			90	33.70
			90	33.70
28/11/2025	16:04:35.887	161		33.65
			161	33.65
			161	33.65
28/11/2025	16:04:10.872	100		33.55
			100	33.55
			100	33.55
28/11/2025	16:04:06.317	60		33.48
			60	33.48
			60	33.48
28/11/2025	16:03:57.823	1 001		33.51
			333	33.51
			1 001	33.51
			668	33.51
28/11/2025	16:03:56.241	30		33.465
			30	33.465
			30	33.465
28/11/2025	16:03:36.567	31		33.45
			31	33.45
			31	33.45
28/11/2025	16:03:13.812	100		33.47
			100	33.47
			100	33.47
28/11/2025	16:03:02.236	200		33.50
			200	33.50
			200	33.50
28/11/2025	16:01:18.828	1 400		33.46
			1 400	33.46
			1 400	33.46
28/11/2025	16:01:03.606	66		33.43
			66	33.43
			66	33.43
28/11/2025	16:00:28.747	90		33.415
			90	33.415
			90	33.415
28/11/2025	16:00:01.093	3		33.38
			3	33.38
			3	33.38
28/11/2025	15:59:50.129	33		33.33
			33	33.33
			33	33.33
28/11/2025	15:59:34.079	60		33.355
			60	33.355
			60	33.355
28/11/2025	15:58:33.515	2		33.39
			2	33.39
			2	33.39
28/11/2025	15:57:51.609	300		33.375
			300	33.375
			300	33.375
28/11/2025	15:57:19.636	3		33.38
			3	33.38
			3	33.38
28/11/2025	15:56:43.754	150		33.43
			150	33.43
			150	33.43
28/11/2025	15:56:38.958	60		33.425
			60	33.425
			60	33.425
28/11/2025	15:55:34.603	10		33.345
			10	33.345
			10	33.345
28/11/2025	15:54:04.948	2 102		33.365
			852	33.365
			250	33.365
			2 102	33.365
			1 000	33.365
28/11/2025	15:54:00.449	1 000		33.345
			1 000	33.345
			1 000	33.345
28/11/2025	15:52:33.759	30		33.265
			30	33.265
			30	33.265
28/11/2025	15:52:19.191	1		33.30
			1	33.30
			1	33.30
28/11/2025	15:51:59.960	309		33.265
			309	33.265
			309	33.265
28/11/2025	15:51:34.015	130		33.325
			130	33.325
			130	33.325
28/11/2025	15:50:41.218	75		33.35
			75	33.35
			75	33.35
28/11/2025	15:50:34.774	111		33.33
			31	33.33
			80	33.33
			111	33.33
28/11/2025	15:50:17.540	100		33.325
			100	33.325
			100	33.325
28/11/2025	15:49:14.620	70		33.215
			70	33.215
			70	33.215
28/11/2025	15:48:51.431	1 000		33.175
			1 000	33.175
			1 000	33.175
28/11/2025	15:48:45.804	100		33.125
			100	33.125
			100	33.125
28/11/2025	15:48:32.580	50		33.19
			50	33.19
			50	33.19
28/11/2025	15:48:05.323	500		33.23
			500	33.23
			500	33.23
28/11/2025	15:47:07.160	84		33.15
			84	33.15
			84	33.15
28/11/2025	15:46:35.607	10		33.095
			10	33.095
			10	33.095
28/11/2025	15:46:04.934	90		33.23
			90	33.23
			90	33.23
28/11/2025	15:45:54.395	1		33.23
			1	33.23
			1	33.23
28/11/2025	15:45:35.619	1		33.22
			1	33.22
			1	33.22
28/11/2025	15:45:34.188	1 000		33.20
			1 000	33.20
			1 000	33.20
28/11/2025	15:45:23.327	3 500		33.16
			2 500	33.16
			1 000	33.16
			3 500	33.16
28/11/2025	15:45:18.040	2 500		33.16
			2 500	33.16
			2 500	33.16
28/11/2025	15:44:36.851	3		33.09
			3	33.09
			3	33.09
28/11/2025	15:44:24.056	130		33.185
			130	33.185
			130	33.185
28/11/2025	15:43:59.001	4		33.19
			4	33.19
			4	33.19
28/11/2025	15:43:48.071	250		33.18
			250	33.18
			250	33.18
28/11/2025	15:43:18.584	350		33.145
			350	33.145
			350	33.145
28/11/2025	15:43:08.863	100		33.135
			75	33.135
			5	33.135
			20	33.135
			100	33.135
28/11/2025	15:43:08.774	60		33.10
			20	33.10
			60	33.10
			40	33.10
28/11/2025	15:42:52.416	200		33.05
			200	33.05
			200	33.05
28/11/2025	15:42:41.292	339		33.00
			100	33.00
			339	33.00
			50	33.00
			4	33.00
			185	33.00
28/11/2025	15:42:39.921	20		32.965
			20	32.965
			20	32.965
28/11/2025	15:42:27.440	2 500		33.00
			200	33.00
			20	33.00
			80	33.00
			100	33.00
			300	33.00
			120	33.00
			44	33.00
			90	33.00
			10	33.00
			2 500	33.00
			300	33.00
			1 000	33.00
			60	33.00
			16	33.00
			60	33.00
			100	33.00
28/11/2025	15:42:23.547	1 197		32.995
			1 197	32.995
			1 197	32.995
28/11/2025	15:41:42.072	150		32.925
			150	32.925
			150	32.925
28/11/2025	15:40:07.005	350		32.815
			350	32.815
			350	32.815
28/11/2025	15:38:21.228	46		32.865
			46	32.865
			46	32.865
28/11/2025	15:37:31.796	1 000		32.90
			1 000	32.90
			1 000	32.90
28/11/2025	15:37:01.140	250		32.80
			250	32.80
			250	32.80
28/11/2025	15:36:40.096	330		32.75
			330	32.75
			330	32.75
28/11/2025	15:36:25.491	1		32.685
			1	32.685
			1	32.685
28/11/2025	15:35:47.692	100		32.70
			100	32.70
			100	32.70
28/11/2025	15:32:06.897	55		32.60
			50	32.60
			5	32.60
			55	32.60
28/11/2025	15:30:13.872	525		32.50
			525	32.50
			125	32.50
			400	32.50
28/11/2025	15:30:13.749	200		32.495
			200	32.495
			200	32.495
28/11/2025	15:30:12.942	1 879		32.49
			1 879	32.49
			1 879	32.49
28/11/2025	15:25:59.851	6		32.205
			6	32.205
			6	32.205
28/11/2025	15:21:59.566	5		32.145
			5	32.145
			5	32.145
28/11/2025	15:19:15.927	85		32.145
			85	32.145
			85	32.145
28/11/2025	15:13:12.789	5		32.21
			5	32.21
			5	32.21
28/11/2025	15:06:42.360	6		32.295
			6	32.295
			6	32.295
28/11/2025	14:58:54.994	320		32.255
			320	32.255
			320	32.255
28/11/2025	14:39:39.738	3		32.285
			3	32.285
			3	32.285
28/11/2025	14:39:27.856	1		32.345
			1	32.345
			1	32.345
28/11/2025	14:34:10.143	40		32.30
			40	32.30
			40	32.30
28/11/2025	14:31:21.243	400		32.305
			400	32.305
			400	32.305
28/11/2025	14:28:26.275	2		32.325
			2	32.325
			2	32.325
28/11/2025	14:20:42.251	600		32.37
			600	32.37
			600	32.37
28/11/2025	14:07:28.559	700		32.43
			700	32.43
			100	32.43
			440	32.43
			160	32.43
28/11/2025	14:04:58.061	11		32.33
			11	32.33
			11	32.33
28/11/2025	14:00:17.445	100		32.365
			100	32.365
			100	32.365
28/11/2025	13:52:10.653	4		32.35
			4	32.35
			4	32.35
28/11/2025	13:51:34.696	60		32.345
			60	32.345
			60	32.345
28/11/2025	13:36:39.089	180		32.385
			180	32.385
			180	32.385

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

Rheinmetall AG

Bid: 1 472.50
Ask: 1 476.50
Volume: 39 704
-2.77%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 18:47:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice