Tradegate Exchange

Intel Corp.

355

327

17.876

Date	Time	Volume	Order Volume	Price
29/04/2025	21:59:47.786	70		17.876
			70	17.876
			70	17.876
29/04/2025	21:58:43.855	20		17.846
			20	17.846
			20	17.846
29/04/2025	21:58:38.849	100		17.846
			100	17.846
			100	17.846
29/04/2025	21:58:21.961	694		17.874
			694	17.874
			694	17.874
29/04/2025	21:55:35.520	400		17.946
			400	17.946
			400	17.946
29/04/2025	21:55:33.136	15		17.974
			15	17.974
			15	17.974
29/04/2025	21:51:41.878	3		18.032
			3	18.032
			3	18.032
29/04/2025	21:42:31.699	100		18.01
			100	18.01
			100	18.01
29/04/2025	21:35:19.083	56		18.044
			56	18.044
			56	18.044
29/04/2025	21:18:46.168	20		17.982
			20	17.982
			20	17.982
29/04/2025	21:17:39.214	30		17.998
			30	17.998
			30	17.998
29/04/2025	21:16:20.486	200		18.01
			200	18.01
			200	18.01
29/04/2025	21:07:39.952	69		18.04
			69	18.04
			69	18.04
29/04/2025	21:07:31.159	69		18.00
			69	18.00
			69	18.00
29/04/2025	21:07:29.702	69		17.992
			69	17.992
			69	17.992
29/04/2025	21:04:06.310	400		18.014
			400	18.014
			400	18.014
29/04/2025	20:42:57.982	16		18.084
			16	18.084
			16	18.084
29/04/2025	20:41:18.897	30		18.102
			30	18.102
			30	18.102
29/04/2025	20:40:52.073	400		18.074
			400	18.074
			400	18.074
29/04/2025	20:36:14.521	5		18.076
			5	18.076
			5	18.076
29/04/2025	20:29:42.294	20		18.094
			20	18.094
			20	18.094
29/04/2025	20:24:15.903	25		18.082
			25	18.082
			25	18.082
29/04/2025	20:22:38.354	10		18.058
			10	18.058
			10	18.058
29/04/2025	20:13:34.683	13		18.082
			13	18.082
			13	18.082
29/04/2025	20:06:33.072	5		18.138
			5	18.138
			5	18.138
29/04/2025	20:05:32.087	105		18.128
			105	18.128
			105	18.128
29/04/2025	20:05:28.985	5		18.136
			5	18.136
			5	18.136
29/04/2025	20:03:24.805	400		18.118
			400	18.118
			400	18.118
29/04/2025	19:57:26.945	111		18.108
			111	18.108
			111	18.108
29/04/2025	19:55:34.539	45		18.074
			45	18.074
			45	18.074
29/04/2025	19:52:23.717	20		18.096
			20	18.096
			20	18.096
29/04/2025	19:51:27.495	121		18.05
			121	18.05
			121	18.05
29/04/2025	19:44:23.054	50		18.07
			50	18.07
			50	18.07
29/04/2025	19:42:25.196	100		18.06
			100	18.06
			100	18.06
29/04/2025	19:40:08.147	88		18.03
			88	18.03
			88	18.03
29/04/2025	19:28:59.732	3 900		18.016
			3 900	18.016
			3 900	18.016
29/04/2025	19:27:17.838	3 015		18.018
			3 015	18.018
			3 015	18.018
29/04/2025	19:25:14.856	73		18.01
			73	18.01
			73	18.01
29/04/2025	19:24:39.120	100		18.01
			100	18.01
			100	18.01
29/04/2025	19:21:13.938	40		17.978
			40	17.978
			40	17.978
29/04/2025	19:15:54.798	121		17.988
			121	17.988
			121	17.988
29/04/2025	19:15:11.072	1 000		17.996
			1 000	17.996
			1 000	17.996
29/04/2025	19:13:54.323	1 000		17.97
			1 000	17.97
			1 000	17.97
29/04/2025	19:11:27.237	111		17.954
			111	17.954
			111	17.954
29/04/2025	19:09:20.998	20		17.984
			20	17.984
			20	17.984
29/04/2025	19:09:00.804	1 500		18.00
			1 500	18.00
			1 500	18.00
29/04/2025	19:07:29.978	5		17.986
			5	17.986
			5	17.986
29/04/2025	19:06:39.419	70		18.006
			70	18.006
			70	18.006
29/04/2025	19:06:39.343	4 000		18.04
			4 000	18.04
			4 000	18.04
29/04/2025	19:05:17.165	2 000		18.06
			2 000	18.06
			2 000	18.06
29/04/2025	18:59:48.069	100		18.062
			100	18.062
			100	18.062
29/04/2025	18:57:56.591	2 000		18.07
			2 000	18.07
			2 000	18.07
29/04/2025	18:57:45.910	760		18.042
			760	18.042
			760	18.042
29/04/2025	18:56:53.356	4 000		18.06
			4 000	18.06
			4 000	18.06
29/04/2025	18:56:42.162	4 000		18.07
			4 000	18.07
			4 000	18.07
29/04/2025	18:56:24.521	3 000		18.086
			3 000	18.086
			3 000	18.086
29/04/2025	18:56:06.468	4 000		18.09
			4 000	18.09
			4 000	18.09
29/04/2025	18:55:18.170	4 000		18.11
			4 000	18.11
			4 000	18.11
29/04/2025	18:51:35.114	1		18.134
			1	18.134
			1	18.134
29/04/2025	18:34:46.542	28		18.15
			28	18.15
			28	18.15
29/04/2025	18:32:28.360	255		18.13
			255	18.13
			255	18.13
29/04/2025	18:17:54.895	1 500		18.15
			1 500	18.15
			1 500	18.15
29/04/2025	18:17:48.934	4 500		18.15
			4 500	18.15
			4 500	18.15
29/04/2025	18:17:15.164	205		18.172
			205	18.172
			205	18.172
29/04/2025	18:14:19.971	127		18.156
			127	18.156
			127	18.156
29/04/2025	18:13:31.654	25		18.186
			25	18.186
			25	18.186
29/04/2025	18:13:03.102	500		18.156
			500	18.156
			500	18.156
29/04/2025	18:12:00.953	34		18.16
			34	18.16
			34	18.16
29/04/2025	18:08:06.601	250		18.16
			250	18.16
			250	18.16
29/04/2025	18:02:40.389	500		18.128
			500	18.128
			500	18.128
29/04/2025	18:00:15.691	1 000		18.166
			1 000	18.166
			1 000	18.166
29/04/2025	17:59:29.006	1		18.068
			1	18.068
			1	18.068
29/04/2025	17:59:05.191	1 000		18.07
			1 000	18.07
			1 000	18.07
29/04/2025	17:58:55.075	500		18.07
			500	18.07
			500	18.07
29/04/2025	17:58:31.620	640		18.052
			640	18.052
			640	18.052
29/04/2025	17:58:26.556	500		18.052
			500	18.052
			500	18.052
29/04/2025	17:57:59.631	1 000		18.05
			1 000	18.05
			1 000	18.05
29/04/2025	17:46:01.705	29		18.132
			29	18.132
			29	18.132
29/04/2025	17:44:38.705	5		18.14
			5	18.14
			5	18.14
29/04/2025	17:43:34.415	10		18.144
			10	18.144
			10	18.144
29/04/2025	17:43:27.805	5		18.174
			5	18.174
			5	18.174
29/04/2025	17:43:17.520	20		18.144
			20	18.144
			20	18.144
29/04/2025	17:43:04.361	200		18.154
			200	18.154
			200	18.154
29/04/2025	17:33:57.187	1		18.15
			1	18.15
			1	18.15
29/04/2025	17:31:54.259	66		18.138
			66	18.138
			66	18.138
29/04/2025	17:26:16.550	800		18.06
			800	18.06
			800	18.06
29/04/2025	17:24:26.589	300		18.08
			300	18.08
			300	18.08
29/04/2025	17:21:00.157	15		18.112
			15	18.112
			15	18.112
29/04/2025	17:20:56.481	127		18.142
			127	18.142
			127	18.142
29/04/2025	17:19:43.585	300		18.114
			300	18.114
			300	18.114
29/04/2025	17:17:57.594	1		18.116
			1	18.116
			1	18.116
29/04/2025	17:17:25.981	28		18.116
			28	18.116
			28	18.116
29/04/2025	17:15:22.715	700		18.104
			700	18.104
			700	18.104
29/04/2025	17:12:03.564	60		18.132
			60	18.132
			60	18.132
29/04/2025	17:08:24.688	120		18.15
			120	18.15
			120	18.15
29/04/2025	17:06:33.535	640		18.148
			640	18.148
			640	18.148
29/04/2025	17:06:25.379	640		18.148
			640	18.148
			640	18.148
29/04/2025	17:04:44.723	23		18.156
			23	18.156
			23	18.156
29/04/2025	17:04:38.031	70		18.156
			70	18.156
			70	18.156
29/04/2025	17:03:39.619	400		18.216
			400	18.216
			400	18.216
29/04/2025	17:02:36.489	300		18.216
			300	18.216
			300	18.216
29/04/2025	17:01:31.549	4 000		18.192
			4 000	18.192
			4 000	18.192
29/04/2025	16:56:26.697	200		18.206
			200	18.206
			200	18.206
29/04/2025	16:56:25.190	200		18.20
			200	18.20
			200	18.20
29/04/2025	16:55:54.860	4 000		18.18
			4 000	18.18
			4 000	18.18
29/04/2025	16:55:54.515	1 425		18.198
			1 425	18.198
			1 425	18.198
29/04/2025	16:55:20.523	1 425		18.198
			1 425	18.198
			1 425	18.198
29/04/2025	16:51:45.025	127		18.186
			127	18.186
			127	18.186
29/04/2025	16:50:00.702	10		18.168
			10	18.168
			10	18.168
29/04/2025	16:47:51.455	230		18.186
			230	18.186
			230	18.186
29/04/2025	16:47:42.493	110		18.212
			110	18.212
			110	18.212
29/04/2025	16:45:33.829	3 100		18.19
			3 100	18.19
			3 100	18.19
29/04/2025	16:45:32.300	1 064		18.19
			1 064	18.19
			1 064	18.19
29/04/2025	16:45:11.462	4 000		18.182
			4 000	18.182
			4 000	18.182
29/04/2025	16:45:08.392	851		18.188
			851	18.188
			851	18.188
29/04/2025	16:44:43.152	4 000		18.18
			4 000	18.18
			4 000	18.18
29/04/2025	16:44:41.534	25		18.18
			25	18.18
			25	18.18
29/04/2025	16:44:19.779	4 000		18.176
			4 000	18.176
			4 000	18.176
29/04/2025	16:44:06.931	15		18.188
			15	18.188
			15	18.188
29/04/2025	16:43:42.447	3 200		18.156
			3 200	18.156
			3 200	18.156
29/04/2025	16:43:22.379	4 000		18.136
			4 000	18.136
			4 000	18.136
29/04/2025	16:43:07.846	30		18.154
			30	18.154
			30	18.154
29/04/2025	16:42:57.161	800		18.156
			800	18.156
			800	18.156
29/04/2025	16:40:00.036	1 000		18.172
			1 000	18.172
			1 000	18.172
29/04/2025	16:36:52.565	300		18.194
			300	18.194
			300	18.194
29/04/2025	16:31:43.693	550		18.142
			550	18.142
			550	18.142
29/04/2025	16:31:23.513	50		18.16
			50	18.16
			50	18.16
29/04/2025	16:30:27.357	700		18.13
			275	18.13
			700	18.13
			425	18.13
29/04/2025	16:30:19.890	800		18.128
			800	18.128
			800	18.128
29/04/2025	16:29:54.735	4 500		18.13
			4 500	18.13
			4 500	18.13
29/04/2025	16:28:36.322	20		18.14
			20	18.14
			20	18.14
29/04/2025	16:28:09.497	1 000		18.14
			1 000	18.14
			1 000	18.14
29/04/2025	16:26:03.585	1 000		18.162
			1 000	18.162
			1 000	18.162
29/04/2025	16:24:36.858	311		18.242
			311	18.242
			311	18.242
29/04/2025	16:23:52.284	100		18.238
			100	18.238
			100	18.238
29/04/2025	16:23:34.738	162		18.228
			162	18.228
			162	18.228
29/04/2025	16:21:59.173	46		18.234
			46	18.234
			46	18.234
29/04/2025	16:21:28.274	10		18.286
			10	18.286
			10	18.286
29/04/2025	16:21:25.825	1 632		18.26
			1 632	18.26
			1 632	18.26
29/04/2025	16:19:43.940	300		18.254
			300	18.254
			300	18.254
29/04/2025	16:18:15.648	55		18.236
			55	18.236
			55	18.236
29/04/2025	16:18:13.803	300		18.262
			300	18.262
			300	18.262
29/04/2025	16:17:32.550	20		18.206
			20	18.206
			20	18.206
29/04/2025	16:17:04.247	300		18.23
			300	18.23
			300	18.23
29/04/2025	16:16:01.516	1 800		18.19
			1 800	18.19
			1 800	18.19
29/04/2025	16:15:19.721	20		18.206
			20	18.206
			20	18.206
29/04/2025	16:15:13.675	175		18.206
			175	18.206
			175	18.206
29/04/2025	16:15:11.840	162		18.228
			162	18.228
			162	18.228
29/04/2025	16:14:43.790	6		18.19
			6	18.19
			6	18.19
29/04/2025	16:14:39.156	1 632		18.216
			1 632	18.216
			1 632	18.216
29/04/2025	16:13:42.356	200		18.214
			200	18.214
			200	18.214
29/04/2025	16:13:21.108	100		18.15
			100	18.15
			100	18.15
29/04/2025	16:12:38.457	200		18.112
			200	18.112
			200	18.112
29/04/2025	16:12:27.917	22		18.112
			22	18.112
			22	18.112
29/04/2025	16:10:35.151	300		18.124
			300	18.124
			300	18.124
29/04/2025	16:00:53.135	10		17.982
			10	17.982
			10	17.982
29/04/2025	15:59:03.742	57		18.05
			57	18.05
			57	18.05
29/04/2025	15:57:52.688	160		18.052
			160	18.052
			160	18.052
29/04/2025	15:52:15.339	100		18.06
			100	18.06
			100	18.06
29/04/2025	15:48:40.671	1 500		18.026
			1 500	18.026
			1 500	18.026
29/04/2025	15:48:31.619	1 000		18.016
			1 000	18.016
			1 000	18.016
29/04/2025	15:47:19.069	1 000		18.058
			1 000	18.058
			1 000	18.058
29/04/2025	15:46:35.154	111		18.06
			111	18.06
			111	18.06
29/04/2025	15:45:06.687	36		18.00
			36	18.00
			36	18.00
29/04/2025	15:45:05.412	800		17.998
			800	17.998
			800	17.998
29/04/2025	15:44:33.424	10		17.978
			10	17.978
			10	17.978
29/04/2025	15:40:18.537	50		17.912
			50	17.912
			50	17.912
29/04/2025	15:36:47.299	1		17.922
			1	17.922
			1	17.922
29/04/2025	15:34:01.699	1 064		17.934
			1 064	17.934
			1 064	17.934
29/04/2025	15:33:33.780	83		17.948
			83	17.948
			83	17.948
29/04/2025	15:33:16.465	400		17.91
			400	17.91
			400	17.91
29/04/2025	15:32:39.751	111		17.91
			111	17.91
			111	17.91
29/04/2025	15:22:40.488	34		17.888
			34	17.888
			34	17.888
29/04/2025	15:19:05.487	2		17.864
			2	17.864
			2	17.864
29/04/2025	15:12:28.900	1 000		17.88
			1 000	17.88
			1 000	17.88
29/04/2025	15:07:22.093	1 500		17.886
			1 500	17.886
			1 500	17.886
29/04/2025	15:04:59.304	11		17.858
			11	17.858
			11	17.858
29/04/2025	15:03:06.158	2 987		17.85
			100	17.85
			2 887	17.85
			2 987	17.85
29/04/2025	15:02:50.788	1 500		17.852
			1 500	17.852
			1 500	17.852
29/04/2025	15:01:57.448	148		17.852
			148	17.852
			148	17.852
29/04/2025	15:01:30.472	200		17.886
			200	17.886
			200	17.886
29/04/2025	14:55:56.926	220		17.936
			220	17.936
			220	17.936
29/04/2025	14:53:56.362	400		17.956
			400	17.956
			400	17.956
29/04/2025	14:51:48.593	50		17.948
			6	17.948
			50	17.948
			44	17.948
29/04/2025	14:50:23.425	200		17.99
			200	17.99
			200	17.99
29/04/2025	14:48:11.519	200		17.992
			200	17.992
			200	17.992
29/04/2025	14:48:05.075	1 500		18.004
			1 500	18.004
			1 500	18.004
29/04/2025	14:44:37.470	700		18.046
			700	18.046
			700	18.046
29/04/2025	14:44:36.878	1 500		18.046
			1 500	18.046
			1 500	18.046
29/04/2025	14:44:34.973	1 500		18.046
			1 500	18.046
			1 500	18.046
29/04/2025	14:44:14.963	1 500		18.046
			1 500	18.046
			1 500	18.046
29/04/2025	14:42:31.584	500		18.00
			500	18.00
			500	18.00
29/04/2025	14:40:50.367	1		17.992
			1	17.992
			1	17.992
29/04/2025	14:37:13.060	15		17.968
			15	17.968
			15	17.968
29/04/2025	14:34:22.951	6		18.004
			6	18.004
			6	18.004
29/04/2025	14:29:06.922	25		17.966
			25	17.966
			25	17.966
29/04/2025	14:20:56.210	401		17.966
			100	17.966
			401	17.966
			301	17.966
29/04/2025	14:20:02.059	25		17.974
			25	17.974
			25	17.974
29/04/2025	14:15:19.671	50		17.996
			50	17.996
			50	17.996
29/04/2025	14:09:17.884	1		17.984
			1	17.984
			1	17.984
29/04/2025	14:08:48.178	100		17.992
			100	17.992
			100	17.992
29/04/2025	14:06:22.294	800		17.998
			800	17.998
			800	17.998
29/04/2025	14:01:28.780	800		17.998
			800	17.998
			800	17.998
29/04/2025	14:01:22.652	800		17.998
			800	17.998
			800	17.998
29/04/2025	13:56:21.902	1		17.976
			1	17.976
			1	17.976
29/04/2025	13:52:41.394	400		17.946
			400	17.946
			400	17.946
29/04/2025	13:52:15.536	151		17.946
			151	17.946
			151	17.946
29/04/2025	13:50:09.793	306		17.93
			306	17.93
			306	17.93
29/04/2025	13:44:23.193	800		17.94
			800	17.94
			800	17.94
29/04/2025	13:42:20.580	1 500		17.984
			1 500	17.984
			1 500	17.984
29/04/2025	13:13:07.358	1 000		17.99
			1 000	17.99
			1 000	17.99
29/04/2025	13:12:09.876	28		18.004
			28	18.004
			28	18.004
29/04/2025	13:06:08.551	125		17.942
			125	17.942
			125	17.942
29/04/2025	13:03:12.742	400		17.98
			400	17.98
			400	17.98
29/04/2025	12:55:03.754	100		17.98
			100	17.98
			100	17.98
29/04/2025	12:51:27.605	50		18.026
			50	18.026
			50	18.026
29/04/2025	12:49:26.769	30		17.942
			30	17.942
			30	17.942
29/04/2025	12:49:26.679	205		18.00
			205	18.00
			5	18.00
			100	18.00
			100	18.00
29/04/2025	12:44:13.728	555		18.014
			555	18.014
			555	18.014
29/04/2025	12:34:42.951	4		18.018
			4	18.018
			4	18.018
29/04/2025	12:24:06.977	55		18.074
			55	18.074
			55	18.074
29/04/2025	12:22:41.572	75		18.114
			75	18.114
			75	18.114
29/04/2025	12:20:48.910	900		18.092
			900	18.092
			900	18.092
29/04/2025	12:04:28.496	138		18.106
			138	18.106
			138	18.106
29/04/2025	12:02:33.903	166		18.106
			166	18.106
			166	18.106
29/04/2025	11:58:13.220	222		18.062
			222	18.062
			222	18.062
29/04/2025	11:55:57.110	1		18.062
			1	18.062
			1	18.062
29/04/2025	11:52:30.819	27		18.098
			27	18.098
			27	18.098
29/04/2025	11:52:06.683	1 500		18.078
			1 500	18.078
			1 500	18.078
29/04/2025	11:51:28.451	15		18.046
			15	18.046
			15	18.046
29/04/2025	11:49:57.426	1 422		18.072
			1 422	18.072
			1 422	18.072
29/04/2025	11:49:29.473	1 500		18.078
			1 500	18.078
			1 500	18.078
29/04/2025	11:48:55.899	1 500		18.078
			1 500	18.078
			1 500	18.078
29/04/2025	11:48:07.898	18		18.078
			18	18.078
			18	18.078
29/04/2025	11:47:44.740	47		18.118
			47	18.118
			47	18.118
29/04/2025	11:47:26.901	8		18.078
			8	18.078
			8	18.078
29/04/2025	11:43:21.717	600		18.104
			220	18.104
			380	18.104
			600	18.104
29/04/2025	11:39:34.858	2		18.104
			2	18.104
			2	18.104
29/04/2025	11:37:55.766	1		18.104
			1	18.104
			1	18.104
29/04/2025	11:37:06.436	1		18.112
			1	18.112
			1	18.112
29/04/2025	11:35:29.693	207		18.036
			207	18.036
			207	18.036
29/04/2025	11:34:17.417	100		18.07
			100	18.07
			100	18.07
29/04/2025	11:32:34.738	205		18.07
			205	18.07
			205	18.07
29/04/2025	11:13:49.955	10		18.084
			10	18.084
			10	18.084
29/04/2025	11:13:27.923	500		18.084
			500	18.084
			500	18.084
29/04/2025	11:12:12.867	3		18.076
			3	18.076
			3	18.076
29/04/2025	11:11:57.846	1		18.04
			1	18.04
			1	18.04
29/04/2025	11:08:41.993	5		18.04
			5	18.04
			5	18.04
29/04/2025	11:08:03.322	10		18.08
			10	18.08
			10	18.08
29/04/2025	11:01:28.707	50		18.05
			50	18.05
			50	18.05
29/04/2025	10:58:11.164	57		18.08
			57	18.08
			57	18.08
29/04/2025	10:53:31.584	80		18.138
			80	18.138
			80	18.138
29/04/2025	10:52:46.119	10		18.13
			10	18.13
			10	18.13
29/04/2025	10:49:35.051	1 000		18.132
			1 000	18.132
			1 000	18.132
29/04/2025	10:49:22.881	1 000		18.132
			1 000	18.132
			450	18.132
			550	18.132
29/04/2025	10:45:33.532	110		18.096
			110	18.096
			110	18.096
29/04/2025	10:40:45.947	6		18.038
			6	18.038
			6	18.038
29/04/2025	10:36:33.267	250		18.088
			250	18.088
			250	18.088
29/04/2025	10:31:29.357	50		18.084
			50	18.084
			50	18.084
29/04/2025	10:31:11.972	1		18.084
			1	18.084
			1	18.084
29/04/2025	10:25:07.612	125		18.00
			55	18.00
			70	18.00
			125	18.00
29/04/2025	10:24:04.951	45		18.042
			45	18.042
			45	18.042
29/04/2025	10:23:13.865	110		18.026
			110	18.026
			110	18.026
29/04/2025	10:19:12.840	150		18.024
			150	18.024
			150	18.024
29/04/2025	10:14:06.307	15		18.084
			15	18.084
			15	18.084
29/04/2025	10:07:20.167	6		18.068
			6	18.068
			6	18.068
29/04/2025	10:06:55.584	2		18.112
			2	18.112
			2	18.112
29/04/2025	10:02:51.534	590		18.046
			590	18.046
			558	18.046
			32	18.046
29/04/2025	10:02:32.615	40		18.046
			40	18.046
			40	18.046
29/04/2025	10:02:12.884	120		18.106
			120	18.106
			120	18.106
29/04/2025	09:58:35.106	552		18.102
			552	18.102
			552	18.102
29/04/2025	09:57:07.496	500		18.09
			500	18.09
			500	18.09
29/04/2025	09:56:59.996	300		18.088
			300	18.088
			300	18.088
29/04/2025	09:56:52.612	800		18.088
			800	18.088
			800	18.088
29/04/2025	09:51:37.638	1 553		18.088
			1 553	18.088
			1 553	18.088
29/04/2025	09:51:37.335	466		18.088
			466	18.088
			466	18.088
29/04/2025	09:51:37.168	1 603		18.088
			1 603	18.088
			1 603	18.088
29/04/2025	09:51:36.802	800		18.088
			800	18.088
			800	18.088
29/04/2025	09:48:08.027	44		18.088
			44	18.088
			44	18.088
29/04/2025	09:47:34.938	111		18.038
			111	18.038
			111	18.038
29/04/2025	09:45:58.348	60		18.088
			60	18.088
			60	18.088
29/04/2025	09:45:52.319	78		18.088
			78	18.088
			78	18.088
29/04/2025	09:45:07.032	60		18.038
			60	18.038
			60	18.038
29/04/2025	09:44:46.294	5		18.038
			5	18.038
			5	18.038
29/04/2025	09:43:35.041	17		18.088
			17	18.088
			17	18.088
29/04/2025	09:40:51.315	10		18.032
			10	18.032
			10	18.032
29/04/2025	09:37:17.846	600		18.08
			600	18.08
			600	18.08
29/04/2025	09:37:03.125	800		18.078
			800	18.078
			800	18.078
29/04/2025	09:36:59.107	800		18.078
			800	18.078
			800	18.078
29/04/2025	09:36:24.327	750		18.078
			750	18.078
			750	18.078
29/04/2025	09:36:24.228	509		18.078
			509	18.078
			509	18.078
29/04/2025	09:33:28.270	500		18.078
			500	18.078
			500	18.078
29/04/2025	09:29:39.990	50		18.088
			50	18.088
			50	18.088
29/04/2025	09:26:20.194	50		18.088
			50	18.088
			50	18.088
29/04/2025	09:24:25.944	60		18.088
			60	18.088
			60	18.088
29/04/2025	09:23:15.486	90		18.088
			90	18.088
			90	18.088
29/04/2025	09:20:02.918	10		18.088
			10	18.088
			10	18.088
29/04/2025	09:17:10.125	49		17.976
			49	17.976
			49	17.976
29/04/2025	09:14:09.277	100		17.976
			100	17.976
			100	17.976
29/04/2025	09:08:37.097	1		17.966
			1	17.966
			1	17.966
29/04/2025	09:02:13.062	167		18.028
			167	18.028
			167	18.028
29/04/2025	09:02:12.608	500		18.028
			500	18.028
			500	18.028
29/04/2025	09:01:51.498	750		18.028
			370	18.028
			750	18.028
			380	18.028
29/04/2025	08:54:54.532	16		18.038
			16	18.038
			16	18.038
29/04/2025	08:53:44.244	1 000		17.922
			1 000	17.922
			1 000	17.922
29/04/2025	08:40:18.693	100		17.922
			1	17.922
			99	17.922
			100	17.922
29/04/2025	08:35:37.230	60		18.012
			60	18.012
			60	18.012
29/04/2025	08:12:36.875	250		18.016
			235	18.016
			15	18.016
			250	18.016
29/04/2025	08:12:32.300	2		17.922
			2	17.922
			2	17.922
29/04/2025	08:08:39.735	100		17.922
			100	17.922
			100	17.922
29/04/2025	08:08:39.620	49		17.922
			49	17.922
			49	17.922
29/04/2025	08:06:58.358	155		17.952
			30	17.952
			155	17.952
			3	17.952
			122	17.952
29/04/2025	08:05:17.769	30		18.064
			30	18.064
			30	18.064
29/04/2025	08:00:33.983	61		18.064
			61	18.064
			61	18.064
29/04/2025	08:00:26.194	1		17.942
			1	17.942
			1	17.942
29/04/2025	07:55:12.491	110		17.952
			100	17.952
			3	17.952
			7	17.952
			110	17.952
29/04/2025	07:51:59.087	100		18.074
			100	18.074
			100	18.074
29/04/2025	07:44:42.969	109		18.00
			100	18.00
			109	18.00
			9	18.00
29/04/2025	07:44:23.071	9		18.002
			9	18.002
			9	18.002
29/04/2025	07:43:54.938	750		18.002
			750	18.002
			750	18.002
29/04/2025	07:43:54.243	246		18.002
			246	18.002
			246	18.002
29/04/2025	07:43:29.822	499		18.002
			499	18.002
			499	18.002
29/04/2025	07:42:51.449	158		18.002
			158	18.002
			158	18.002
29/04/2025	07:42:34.065	85		18.002
			85	18.002
			85	18.002
29/04/2025	07:39:52.179	50		18.002
			50	18.002
			50	18.002
29/04/2025	07:35:50.604	111		18.002
			111	18.002
			111	18.002
29/04/2025	07:30:04.290	288		18.076
			85	18.076
			4	18.076
			68	18.076
			131	18.076
			35	18.076
			54	18.076
			114	18.076
			85	18.076

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: 1 447.00
Ask: 1 450.00
Volume: 91 353
+6.81%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice