Tradegate Exchange

Intel Corp.

224

201

31.35

Date	Time	Volume	Order Volume	Price
19/12/2025	21:56:40.524	112		31.35
			56	31.35
			112	31.35
			56	31.35
19/12/2025	21:56:29.958	1 000		31.40
			1 000	31.40
			1 000	31.40
19/12/2025	21:52:01.084	68		31.465
			68	31.465
			68	31.465
19/12/2025	21:50:08.964	485		31.66
			485	31.66
			485	31.66
19/12/2025	21:50:04.663	20		31.67
			20	31.67
			20	31.67
19/12/2025	21:47:36.899	650		31.94
			20	31.94
			650	31.94
			630	31.94
19/12/2025	21:46:15.234	147		31.96
			147	31.96
			147	31.96
19/12/2025	21:40:46.942	15		31.985
			15	31.985
			15	31.985
19/12/2025	21:38:40.624	3		31.99
			3	31.99
			3	31.99
19/12/2025	21:38:04.015	125		31.98
			125	31.98
			125	31.98
19/12/2025	21:35:33.499	416		31.96
			416	31.96
			416	31.96
19/12/2025	21:24:34.373	112		31.935
			112	31.935
			112	31.935
19/12/2025	21:16:38.019	62		31.92
			62	31.92
			62	31.92
19/12/2025	21:14:03.572	80		31.91
			80	31.91
			80	31.91
19/12/2025	20:19:34.360	80		31.955
			80	31.955
			80	31.955
19/12/2025	20:19:12.017	212		31.945
			212	31.945
			212	31.945
19/12/2025	20:01:28.638	147		31.985
			147	31.985
			147	31.985
19/12/2025	20:00:07.895	450		31.955
			450	31.955
			450	31.955
19/12/2025	19:53:27.277	45		31.955
			45	31.955
			45	31.955
19/12/2025	19:51:56.696	100		31.965
			100	31.965
			100	31.965
19/12/2025	19:48:53.912	100		31.94
			100	31.94
			100	31.94
19/12/2025	19:48:32.539	315		31.92
			315	31.92
			315	31.92
19/12/2025	19:46:21.125	126		31.93
			126	31.93
			126	31.93
19/12/2025	19:46:11.660	3		31.965
			3	31.965
			3	31.965
19/12/2025	19:45:41.012	3		31.935
			3	31.935
			3	31.935
19/12/2025	19:44:42.294	780		31.94
			780	31.94
			780	31.94
19/12/2025	19:40:55.927	10		31.94
			10	31.94
			10	31.94
19/12/2025	19:40:40.316	3		31.975
			3	31.975
			3	31.975
19/12/2025	19:34:22.653	10		31.99
			10	31.99
			10	31.99
19/12/2025	19:32:52.563	5		31.955
			5	31.955
			5	31.955
19/12/2025	19:09:38.656	12		31.945
			12	31.945
			12	31.945
19/12/2025	18:58:59.394	32		31.875
			32	31.875
			32	31.875
19/12/2025	18:57:30.029	94		31.92
			94	31.92
			94	31.92
19/12/2025	18:48:15.754	629		31.97
			629	31.97
			629	31.97
19/12/2025	18:46:41.079	3		31.93
			3	31.93
			3	31.93
19/12/2025	18:43:48.135	1 000		31.97
			1 000	31.97
			1 000	31.97
19/12/2025	18:42:19.326	6		31.97
			6	31.97
			6	31.97
19/12/2025	18:26:56.160	100		32.01
			100	32.01
			100	32.01
19/12/2025	18:25:09.463	1 300		32.035
			1 300	32.035
			1 300	32.035
19/12/2025	18:24:08.919	12		32.00
			12	32.00
			12	32.00
19/12/2025	18:24:08.837	100		31.99
			100	31.99
			100	31.99
19/12/2025	18:00:24.087	200		31.90
			200	31.90
			200	31.90
19/12/2025	18:00:16.764	10		31.92
			10	31.92
			10	31.92
19/12/2025	17:56:12.459	20		31.90
			20	31.90
			20	31.90
19/12/2025	17:55:03.548	100		31.91
			100	31.91
			100	31.91
19/12/2025	17:54:01.107	35		31.875
			35	31.875
			35	31.875
19/12/2025	17:53:53.260	75		31.865
			75	31.865
			75	31.865
19/12/2025	17:53:18.119	16		31.885
			16	31.885
			16	31.885
19/12/2025	17:51:05.427	20		31.865
			20	31.865
			20	31.865
19/12/2025	17:45:46.871	33		31.88
			33	31.88
			33	31.88
19/12/2025	17:40:50.654	500		32.025
			500	32.025
			500	32.025
19/12/2025	17:30:40.604	70		32.02
			70	32.02
			70	32.02
19/12/2025	17:30:40.477	80		32.02
			30	32.02
			80	32.02
			50	32.02
19/12/2025	17:28:17.906	98		31.97
			98	31.97
			98	31.97
19/12/2025	17:27:15.988	2 400		31.94
			2 400	31.94
			2 400	31.94
19/12/2025	17:27:06.919	2 600		31.94
			2 600	31.94
			2 600	31.94
19/12/2025	17:21:15.512	220		31.93
			220	31.93
			220	31.93
19/12/2025	17:17:41.102	530		31.95
			530	31.95
			50	31.95
			480	31.95
19/12/2025	17:15:35.071	15		31.93
			15	31.93
			15	31.93
19/12/2025	17:14:01.798	800		31.885
			800	31.885
			800	31.885
19/12/2025	17:13:11.131	200		31.90
			200	31.90
			200	31.90
19/12/2025	17:13:03.594	1		31.90
			1	31.90
			1	31.90
19/12/2025	17:08:31.324	100		31.90
			100	31.90
			100	31.90
19/12/2025	17:02:55.101	4		31.805
			4	31.805
			4	31.805
19/12/2025	17:02:09.200	62		31.755
			62	31.755
			62	31.755
19/12/2025	17:02:09.111	315		31.755
			315	31.755
			315	31.755
19/12/2025	16:47:27.816	30		31.655
			30	31.655
			30	31.655
19/12/2025	16:46:57.692	400		31.65
			400	31.65
			400	31.65
19/12/2025	16:42:35.533	100		31.62
			100	31.62
			100	31.62
19/12/2025	16:42:06.345	105		31.625
			105	31.625
			105	31.625
19/12/2025	16:41:29.800	253		31.625
			253	31.625
			253	31.625
19/12/2025	16:38:12.188	30		31.70
			30	31.70
			30	31.70
19/12/2025	16:30:18.290	200		31.75
			200	31.75
			200	31.75
19/12/2025	16:29:07.906	180		31.74
			180	31.74
			180	31.74
19/12/2025	16:28:25.120	10		31.675
			10	31.675
			10	31.675
19/12/2025	16:18:51.779	400		31.70
			400	31.70
			400	31.70
19/12/2025	16:09:39.677	6		31.785
			6	31.785
			6	31.785
19/12/2025	16:05:35.011	5		31.735
			5	31.735
			5	31.735
19/12/2025	16:00:02.492	1		31.905
			1	31.905
			1	31.905
19/12/2025	15:59:46.017	70		31.865
			70	31.865
			70	31.865
19/12/2025	15:55:52.868	4		31.80
			4	31.80
			4	31.80
19/12/2025	15:55:01.309	300		31.765
			300	31.765
			300	31.765
19/12/2025	15:51:34.211	3 400		31.76
			934	31.76
			2 466	31.76
			3 400	31.76
19/12/2025	15:51:29.885	2 600		31.76
			2 600	31.76
			2 600	31.76
19/12/2025	15:45:33.447	1		31.925
			1	31.925
			1	31.925
19/12/2025	15:45:20.286	400		31.95
			400	31.95
			400	31.95
19/12/2025	15:43:22.038	787		31.67
			787	31.67
			787	31.67
19/12/2025	15:41:43.798	8		31.585
			8	31.585
			8	31.585
19/12/2025	15:38:39.965	450		31.54
			450	31.54
			450	31.54
19/12/2025	15:36:28.470	1		31.61
			1	31.61
			1	31.61
19/12/2025	15:36:10.249	400		31.605
			400	31.605
			400	31.605
19/12/2025	15:35:27.463	873		31.555
			873	31.555
			873	31.555
19/12/2025	15:34:54.164	120		31.48
			120	31.48
			120	31.48
19/12/2025	15:34:06.925	400		31.485
			400	31.485
			400	31.485
19/12/2025	15:31:07.123	105		31.45
			105	31.45
			105	31.45
19/12/2025	15:31:02.266	20		31.40
			20	31.40
			20	31.40
19/12/2025	15:30:52.872	200		31.345
			200	31.345
			200	31.345
19/12/2025	15:30:48.539	2 300		31.33
			2 300	31.33
			2 300	31.33
19/12/2025	15:27:14.181	4		31.155
			4	31.155
			4	31.155
19/12/2025	15:18:20.566	10		31.185
			10	31.185
			10	31.185
19/12/2025	15:12:44.516	65		31.16
			65	31.16
			65	31.16
19/12/2025	15:10:41.020	133		31.165
			133	31.165
			133	31.165
19/12/2025	15:04:36.132	100		31.14
			100	31.14
			100	31.14
19/12/2025	15:01:56.183	100		31.125
			100	31.125
			100	31.125
19/12/2025	14:55:56.329	1		31.16
			1	31.16
			1	31.16
19/12/2025	14:53:54.979	245		31.15
			245	31.15
			245	31.15
19/12/2025	14:48:38.168	1 000		31.165
			645	31.165
			355	31.165
			1 000	31.165
19/12/2025	14:47:22.016	1 000		31.165
			1 000	31.165
			1 000	31.165
19/12/2025	14:40:06.945	70		31.175
			70	31.175
			70	31.175
19/12/2025	14:36:50.046	270		31.23
			270	31.23
			270	31.23
19/12/2025	14:34:29.907	270		31.155
			270	31.155
			270	31.155
19/12/2025	14:27:30.974	150		31.25
			150	31.25
			150	31.25
19/12/2025	14:17:55.043	500		31.20
			500	31.20
			500	31.20
19/12/2025	13:56:34.667	90		31.195
			90	31.195
			90	31.195
19/12/2025	13:53:51.524	2		31.225
			2	31.225
			2	31.225
19/12/2025	13:44:23.568	393		31.225
			393	31.225
			393	31.225
19/12/2025	13:44:09.759	16		31.225
			16	31.225
			16	31.225
19/12/2025	13:42:48.254	30		31.16
			30	31.16
			30	31.16
19/12/2025	13:34:18.079	150		31.16
			150	31.16
			150	31.16
19/12/2025	13:24:51.801	2		31.175
			2	31.175
			2	31.175
19/12/2025	13:19:17.702	75		31.175
			75	31.175
			75	31.175
19/12/2025	13:15:28.598	500		31.20
			500	31.20
			500	31.20
19/12/2025	13:06:09.918	1		31.23
			1	31.23
			1	31.23
19/12/2025	12:59:02.342	1 000		31.23
			1 000	31.23
			1 000	31.23
19/12/2025	12:54:46.532	1		31.26
			1	31.26
			1	31.26
19/12/2025	12:47:18.830	100		31.225
			100	31.225
			100	31.225
19/12/2025	12:38:31.557	16		31.30
			16	31.30
			16	31.30
19/12/2025	12:28:48.380	30		31.25
			30	31.25
			30	31.25
19/12/2025	12:19:00.161	29		31.255
			29	31.255
			29	31.255
19/12/2025	12:15:04.911	70		31.255
			20	31.255
			50	31.255
			70	31.255
19/12/2025	12:09:54.379	2		31.25
			2	31.25
			2	31.25
19/12/2025	12:06:49.548	222		31.265
			222	31.265
			222	31.265
19/12/2025	11:59:00.094	30		31.27
			30	31.27
			30	31.27
19/12/2025	11:57:46.178	1		31.32
			1	31.32
			1	31.32
19/12/2025	11:48:48.445	1		31.325
			1	31.325
			1	31.325
19/12/2025	11:38:31.389	18		31.29
			18	31.29
			18	31.29
19/12/2025	11:34:03.724	160		31.31
			160	31.31
			160	31.31
19/12/2025	11:29:17.477	29		31.295
			29	31.295
			29	31.295
19/12/2025	11:27:32.346	240		31.295
			240	31.295
			240	31.295
19/12/2025	11:26:29.757	72		31.325
			72	31.325
			72	31.325
19/12/2025	11:20:34.608	8		31.325
			8	31.325
			8	31.325
19/12/2025	11:15:22.889	23		31.275
			23	31.275
			23	31.275
19/12/2025	11:14:01.013	65		31.285
			65	31.285
			65	31.285
19/12/2025	11:10:52.739	50		31.325
			50	31.325
			50	31.325
19/12/2025	11:04:06.408	35		31.325
			35	31.325
			35	31.325
19/12/2025	10:52:55.648	15		31.32
			15	31.32
			15	31.32
19/12/2025	10:51:17.040	200		31.33
			200	31.33
			200	31.33
19/12/2025	10:50:05.428	1		31.33
			1	31.33
			1	31.33
19/12/2025	10:49:28.217	8		31.325
			8	31.325
			8	31.325
19/12/2025	10:49:27.790	2		31.29
			2	31.29
			2	31.29
19/12/2025	10:49:18.023	1		31.29
			1	31.29
			1	31.29
19/12/2025	10:48:36.010	20		31.325
			20	31.325
			20	31.325
19/12/2025	10:48:23.214	100		31.33
			100	31.33
			100	31.33
19/12/2025	10:47:56.883	3		31.33
			3	31.33
			3	31.33
19/12/2025	10:47:41.595	50		31.33
			50	31.33
			50	31.33
19/12/2025	10:47:21.398	5		31.33
			5	31.33
			5	31.33
19/12/2025	10:47:05.820	1		31.33
			1	31.33
			1	31.33
19/12/2025	10:45:45.640	100		31.37
			100	31.37
			100	31.37
19/12/2025	10:40:17.669	110		31.32
			110	31.32
			110	31.32
19/12/2025	10:38:31.765	52		31.38
			52	31.38
			52	31.38
19/12/2025	10:35:02.643	73		31.345
			73	31.345
			73	31.345
19/12/2025	10:28:27.177	3		31.335
			3	31.335
			3	31.335
19/12/2025	10:27:55.689	6		31.395
			6	31.395
			6	31.395
19/12/2025	10:26:09.925	120		31.395
			120	31.395
			120	31.395
19/12/2025	10:23:11.218	305		31.36
			55	31.36
			305	31.36
			250	31.36
19/12/2025	10:21:39.917	70		31.36
			70	31.36
			70	31.36
19/12/2025	10:11:04.368	33		31.32
			33	31.32
			33	31.32
19/12/2025	10:10:45.937	3		31.32
			3	31.32
			3	31.32
19/12/2025	10:08:29.242	245		31.32
			245	31.32
			245	31.32
19/12/2025	10:07:11.109	20		31.395
			20	31.395
			20	31.395
19/12/2025	10:00:56.493	350		31.395
			350	31.395
			350	31.395
19/12/2025	09:59:09.640	100		31.33
			100	31.33
			100	31.33
19/12/2025	09:58:10.864	275		31.395
			275	31.395
			275	31.395
19/12/2025	09:57:48.524	200		31.395
			200	31.395
			200	31.395
19/12/2025	09:53:53.067	400		31.33
			400	31.33
			400	31.33
19/12/2025	09:41:06.230	159		31.395
			159	31.395
			159	31.395
19/12/2025	09:33:48.802	63		31.395
			63	31.395
			63	31.395
19/12/2025	09:30:11.528	100		31.365
			100	31.365
			100	31.365
19/12/2025	09:26:53.722	4		31.375
			4	31.375
			4	31.375
19/12/2025	09:19:49.744	10		31.395
			10	31.395
			10	31.395
19/12/2025	09:19:01.635	32		31.395
			32	31.395
			32	31.395
19/12/2025	09:16:29.156	100		31.33
			100	31.33
			100	31.33
19/12/2025	09:13:43.932	27		31.345
			27	31.345
			27	31.345
19/12/2025	09:12:39.849	2		31.395
			2	31.395
			2	31.395
19/12/2025	09:12:00.913	20		31.335
			20	31.335
			20	31.335
19/12/2025	09:11:25.695	805		31.345
			805	31.345
			805	31.345
19/12/2025	09:11:14.617	10		31.395
			10	31.395
			10	31.395
19/12/2025	09:10:05.241	174		31.35
			174	31.35
			174	31.35
19/12/2025	09:00:13.291	50		31.50
			50	31.50
			50	31.50
19/12/2025	08:56:03.335	3		31.50
			3	31.50
			3	31.50
19/12/2025	08:27:09.377	60		31.215
			60	31.215
			60	31.215
19/12/2025	08:23:51.940	30		31.215
			30	31.215
			30	31.215
19/12/2025	08:19:21.715	3		31.215
			3	31.215
			3	31.215
19/12/2025	08:00:23.629	1		31.485
			1	31.485
			1	31.485
19/12/2025	08:00:11.835	1		31.16
			1	31.16
			1	31.16
19/12/2025	07:40:20.133	60		31.485
			60	31.485
			60	31.485
19/12/2025	07:39:21.613	130		31.485
			130	31.485
			130	31.485
19/12/2025	07:31:36.042	10		31.045
			10	31.045
			10	31.045
19/12/2025	07:30:23.311	1 160		31.275
			1 160	31.275
			1 160	31.275
19/12/2025	07:30:11.268	5		31.255
			5	31.255
			5	31.255
19/12/2025	07:30:07.525	1 127		31.255
			500	31.255
			450	31.255
			1	31.255
			150	31.255
			20	31.255
			6	31.255
			1 117	31.255
			10	31.255

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice