Tradegate Exchange

Intel Corp.

852

685

32.175

Date	Time	Volume	Order Volume	Price
04/11/2025	21:56:21.643	50		32.175
			50	32.175
			50	32.175
04/11/2025	21:56:05.126	320		32.175
			320	32.175
			20	32.175
			300	32.175
04/11/2025	21:56:05.003	250		32.175
			50	32.175
			100	32.175
			250	32.175
			100	32.175
04/11/2025	21:55:00.640	2 500		32.325
			2 500	32.325
			2 500	32.325
04/11/2025	21:54:54.361	1		32.34
			1	32.34
			1	32.34
04/11/2025	21:53:44.111	28		32.36
			28	32.36
			28	32.36
04/11/2025	21:52:53.405	120		32.31
			120	32.31
			120	32.31
04/11/2025	21:52:14.401	190		32.29
			190	32.29
			190	32.29
04/11/2025	21:52:12.060	840		32.28
			840	32.28
			800	32.28
			40	32.28
04/11/2025	21:52:11.972	500		32.28
			3	32.28
			497	32.28
			500	32.28
04/11/2025	21:51:13.817	90		32.33
			90	32.33
			90	32.33
04/11/2025	21:51:04.854	310		32.325
			310	32.325
			310	32.325
04/11/2025	21:50:02.004	30		32.38
			30	32.38
			30	32.38
04/11/2025	21:50:01.621	8		32.34
			8	32.34
			8	32.34
04/11/2025	21:50:01.543	512		32.34
			50	32.34
			66	32.34
			180	32.34
			512	32.34
			216	32.34
04/11/2025	21:50:00.584	570		32.41
			570	32.41
			570	32.41
04/11/2025	21:49:53.767	50		32.41
			50	32.41
			50	32.41
04/11/2025	21:49:53.695	50		32.41
			50	32.41
			50	32.41
04/11/2025	21:48:26.207	3		32.55
			3	32.55
			3	32.55
04/11/2025	21:44:48.088	2		32.55
			2	32.55
			2	32.55
04/11/2025	21:43:38.070	25		32.55
			25	32.55
			25	32.55
04/11/2025	21:41:13.037	30		32.59
			30	32.59
			30	32.59
04/11/2025	21:40:38.774	553		32.575
			553	32.575
			553	32.575
04/11/2025	21:40:32.279	2 500		32.575
			2 500	32.575
			2 500	32.575
04/11/2025	21:40:12.862	1 500		32.56
			1 500	32.56
			1 500	32.56
04/11/2025	21:34:58.297	30		32.52
			30	32.52
			30	32.52
04/11/2025	21:30:33.855	12		32.50
			12	32.50
			12	32.50
04/11/2025	21:29:04.264	270		32.48
			270	32.48
			270	32.48
04/11/2025	21:28:33.743	32		32.445
			32	32.445
			32	32.445
04/11/2025	21:27:58.385	6		32.42
			6	32.42
			6	32.42
04/11/2025	21:26:28.279	76		32.48
			76	32.48
			76	32.48
04/11/2025	21:26:01.415	496		32.475
			496	32.475
			496	32.475
04/11/2025	21:23:59.172	240		32.445
			240	32.445
			240	32.445
04/11/2025	21:23:30.929	236		32.455
			236	32.455
			236	32.455
04/11/2025	21:19:00.284	27		32.585
			27	32.585
			27	32.585
04/11/2025	21:15:17.389	100		32.665
			100	32.665
			100	32.665
04/11/2025	21:12:27.918	20		32.575
			20	32.575
			20	32.575
04/11/2025	21:09:21.126	200		32.645
			200	32.645
			200	32.645
04/11/2025	21:08:24.784	20		32.585
			20	32.585
			20	32.585
04/11/2025	21:07:37.160	300		32.615
			300	32.615
			300	32.615
04/11/2025	21:05:15.283	100		32.55
			100	32.55
			100	32.55
04/11/2025	21:05:08.738	131		32.56
			131	32.56
			131	32.56
04/11/2025	21:02:29.337	18		32.57
			18	32.57
			18	32.57
04/11/2025	21:02:11.482	75		32.56
			75	32.56
			75	32.56
04/11/2025	20:59:14.184	15		32.515
			15	32.515
			15	32.515
04/11/2025	20:54:15.713	154		32.53
			154	32.53
			154	32.53
04/11/2025	20:53:15.440	3		32.555
			3	32.555
			3	32.555
04/11/2025	20:48:43.988	85		32.47
			85	32.47
			85	32.47
04/11/2025	20:44:29.551	1		32.515
			1	32.515
			1	32.515
04/11/2025	20:41:52.376	250		32.45
			30	32.45
			250	32.45
			220	32.45
04/11/2025	20:41:52.233	1 596		32.45
			16	32.45
			8	32.45
			1 596	32.45
			1 463	32.45
			45	32.45
			64	32.45
04/11/2025	20:41:04.457	2 500		32.46
			60	32.46
			100	32.46
			500	32.46
			200	32.46
			32	32.46
			50	32.46
			40	32.46
			703	32.46
			65	32.46
			2 500	32.46
			750	32.46
04/11/2025	20:41:04.266	100		32.50
			100	32.50
			100	32.50
04/11/2025	20:38:12.931	74		32.52
			37	32.52
			34	32.52
			37	32.52
			40	32.52
04/11/2025	20:38:12.865	19		32.52
			19	32.52
			19	32.52
04/11/2025	20:38:05.000	22		32.545
			22	32.545
			22	32.545
04/11/2025	20:37:51.742	1 001		32.61
			1 001	32.61
			1 001	32.61
04/11/2025	20:36:25.852	951		32.65
			951	32.65
			951	32.65
04/11/2025	20:36:25.027	500		32.66
			500	32.66
			500	32.66
04/11/2025	20:29:03.888	40		32.74
			40	32.74
			40	32.74
04/11/2025	20:27:43.065	30		32.825
			30	32.825
			30	32.825
04/11/2025	20:26:05.368	50		32.78
			50	32.78
			50	32.78
04/11/2025	20:25:00.395	1		32.77
			1	32.77
			1	32.77
04/11/2025	20:22:56.591	221		32.745
			221	32.745
			221	32.745
04/11/2025	20:22:40.967	10		32.78
			10	32.78
			10	32.78
04/11/2025	20:22:31.776	38		32.745
			38	32.745
			38	32.745
04/11/2025	20:21:27.135	35		32.80
			35	32.80
			35	32.80
04/11/2025	20:21:03.401	40		32.765
			40	32.765
			40	32.765
04/11/2025	20:19:29.060	1		32.80
			1	32.80
			1	32.80
04/11/2025	20:19:24.804	2		32.765
			2	32.765
			2	32.765
04/11/2025	20:16:43.683	7		32.72
			7	32.72
			7	32.72
04/11/2025	20:13:56.295	265		32.72
			265	32.72
			265	32.72
04/11/2025	20:10:34.606	344		32.705
			344	32.705
			344	32.705
04/11/2025	20:10:34.224	80		32.75
			80	32.75
			80	32.75
04/11/2025	20:07:17.275	200		32.76
			200	32.76
			200	32.76
04/11/2025	20:04:27.995	100		32.815
			100	32.815
			100	32.815
04/11/2025	19:54:51.002	115		32.81
			115	32.81
			115	32.81
04/11/2025	19:53:18.060	19		32.705
			19	32.705
			19	32.705
04/11/2025	19:50:26.002	111		32.71
			111	32.71
			111	32.71
04/11/2025	19:49:13.022	19		32.69
			19	32.69
			19	32.69
04/11/2025	19:48:56.926	60		32.725
			60	32.725
			60	32.725
04/11/2025	19:45:26.867	120		32.855
			120	32.855
			120	32.855
04/11/2025	19:40:15.024	5		32.715
			5	32.715
			5	32.715
04/11/2025	19:39:44.160	10		32.74
			10	32.74
			10	32.74
04/11/2025	19:38:49.450	79		32.73
			79	32.73
			79	32.73
04/11/2025	19:34:23.527	100		32.74
			100	32.74
			100	32.74
04/11/2025	19:32:37.816	50		32.74
			50	32.74
			50	32.74
04/11/2025	19:30:59.375	300		32.72
			300	32.72
			300	32.72
04/11/2025	19:28:27.048	1		32.735
			1	32.735
			1	32.735
04/11/2025	19:25:38.702	68		32.73
			68	32.73
			68	32.73
04/11/2025	19:24:25.947	17		32.77
			17	32.77
			17	32.77
04/11/2025	19:22:10.345	16		32.755
			16	32.755
			16	32.755
04/11/2025	19:22:05.569	10		32.755
			10	32.755
			10	32.755
04/11/2025	19:22:03.606	241		32.73
			241	32.73
			241	32.73
04/11/2025	19:18:25.061	30		32.68
			30	32.68
			30	32.68
04/11/2025	19:17:36.774	52		32.69
			52	32.69
			52	32.69
04/11/2025	19:17:32.178	60		32.69
			60	32.69
			60	32.69
04/11/2025	19:15:45.409	10		32.73
			10	32.73
			10	32.73
04/11/2025	19:13:27.838	1		32.72
			1	32.72
			1	32.72
04/11/2025	19:13:07.600	75		32.68
			75	32.68
			75	32.68
04/11/2025	19:12:59.758	5		32.72
			5	32.72
			5	32.72
04/11/2025	19:11:27.935	6		32.68
			6	32.68
			6	32.68
04/11/2025	19:09:16.310	50		32.64
			50	32.64
			50	32.64
04/11/2025	19:07:56.838	7		32.66
			7	32.66
			7	32.66
04/11/2025	19:05:57.423	500		32.725
			479	32.725
			21	32.725
			500	32.725
04/11/2025	19:04:59.901	40		32.75
			40	32.75
			40	32.75
04/11/2025	19:04:11.831	20		32.715
			20	32.715
			20	32.715
04/11/2025	19:02:19.490	300		32.72
			300	32.72
			300	32.72
04/11/2025	19:01:39.068	500		32.76
			500	32.76
			500	32.76
04/11/2025	19:00:18.557	20		32.695
			20	32.695
			20	32.695
04/11/2025	18:58:52.118	10		32.70
			10	32.70
			10	32.70
04/11/2025	18:58:46.920	1		32.73
			1	32.73
			1	32.73
04/11/2025	18:57:23.295	72		32.725
			72	32.725
			72	32.725
04/11/2025	18:56:22.534	31		32.705
			31	32.705
			31	32.705
04/11/2025	18:56:02.901	3		32.725
			3	32.725
			3	32.725
04/11/2025	18:55:55.258	7		32.75
			7	32.75
			7	32.75
04/11/2025	18:50:42.758	80		32.885
			80	32.885
			80	32.885
04/11/2025	18:49:16.645	300		32.84
			300	32.84
			300	32.84
04/11/2025	18:47:54.733	1		32.865
			1	32.865
			1	32.865
04/11/2025	18:45:50.934	61		32.92
			61	32.92
			61	32.92
04/11/2025	18:45:27.295	4		32.92
			4	32.92
			4	32.92
04/11/2025	18:44:55.879	20		32.90
			20	32.90
			20	32.90
04/11/2025	18:44:36.204	10		32.89
			10	32.89
			10	32.89
04/11/2025	18:42:42.453	20		32.90
			20	32.90
			20	32.90
04/11/2025	18:40:48.390	1		32.96
			1	32.96
			1	32.96
04/11/2025	18:39:38.278	200		33.00
			200	33.00
			200	33.00
04/11/2025	18:35:28.002	40		32.925
			40	32.925
			40	32.925
04/11/2025	18:34:53.179	62		32.935
			62	32.935
			62	32.935
04/11/2025	18:34:32.077	20		32.935
			20	32.935
			20	32.935
04/11/2025	18:33:08.838	66		32.935
			66	32.935
			66	32.935
04/11/2025	18:30:36.523	50		32.95
			50	32.95
			50	32.95
04/11/2025	18:25:15.154	2		32.87
			2	32.87
			2	32.87
04/11/2025	18:24:29.308	100		32.845
			100	32.845
			100	32.845
04/11/2025	18:22:54.222	80		32.80
			80	32.80
			80	32.80
04/11/2025	18:22:24.994	55		32.79
			55	32.79
			55	32.79
04/11/2025	18:19:23.856	50		32.77
			50	32.77
			50	32.77
04/11/2025	18:15:30.274	1		32.815
			1	32.815
			1	32.815
04/11/2025	18:14:39.259	10		32.775
			10	32.775
			10	32.775
04/11/2025	18:13:20.680	57		32.80
			57	32.80
			57	32.80
04/11/2025	18:12:41.264	4		32.83
			4	32.83
			4	32.83
04/11/2025	18:12:25.374	4		32.83
			4	32.83
			4	32.83
04/11/2025	18:12:06.642	10		32.80
			10	32.80
			10	32.80
04/11/2025	18:08:58.176	80		32.82
			80	32.82
			80	32.82
04/11/2025	18:06:04.061	151		32.785
			151	32.785
			151	32.785
04/11/2025	18:00:43.467	4 737		32.80
			4 737	32.80
			4 737	32.80
04/11/2025	17:59:50.592	29		32.795
			29	32.795
			29	32.795
04/11/2025	17:59:47.000	62		32.80
			62	32.80
			62	32.80
04/11/2025	17:59:34.272	72		32.775
			72	32.775
			72	32.775
04/11/2025	17:59:19.566	150		32.78
			150	32.78
			150	32.78
04/11/2025	17:57:31.551	2 500		32.80
			2 500	32.80
			2 500	32.80
04/11/2025	17:53:59.697	150		32.81
			150	32.81
			150	32.81
04/11/2025	17:53:55.925	15		32.85
			15	32.85
			15	32.85
04/11/2025	17:51:13.779	40		32.79
			40	32.79
			40	32.79
04/11/2025	17:49:29.883	305		32.78
			305	32.78
			305	32.78
04/11/2025	17:48:19.020	500		32.755
			500	32.755
			500	32.755
04/11/2025	17:47:06.355	500		32.77
			500	32.77
			500	32.77
04/11/2025	17:45:57.713	47		32.84
			47	32.84
			47	32.84
04/11/2025	17:45:04.954	24		32.81
			24	32.81
			24	32.81
04/11/2025	17:44:32.533	1		32.88
			1	32.88
			1	32.88
04/11/2025	17:43:13.044	500		32.90
			500	32.90
			500	32.90
04/11/2025	17:40:20.929	30		32.91
			30	32.91
			30	32.91
04/11/2025	17:40:20.838	14		32.95
			14	32.95
			14	32.95
04/11/2025	17:39:59.889	25		32.93
			25	32.93
			25	32.93
04/11/2025	17:38:49.450	620		32.91
			620	32.91
			620	32.91
04/11/2025	17:36:52.990	50		32.865
			50	32.865
			50	32.865
04/11/2025	17:35:54.544	1 611		32.84
			1 611	32.84
			1 611	32.84
04/11/2025	17:34:41.881	30		32.78
			30	32.78
			30	32.78
04/11/2025	17:34:29.220	57		32.80
			57	32.80
			57	32.80
04/11/2025	17:32:40.391	30		32.81
			30	32.81
			30	32.81
04/11/2025	17:32:21.538	229		32.825
			229	32.825
			229	32.825
04/11/2025	17:32:20.514	6		32.825
			6	32.825
			6	32.825
04/11/2025	17:32:02.432	73		32.785
			73	32.785
			73	32.785
04/11/2025	17:31:20.761	100		32.815
			100	32.815
			100	32.815
04/11/2025	17:30:15.637	80		32.80
			80	32.80
			80	32.80
04/11/2025	17:27:46.516	100		32.70
			100	32.70
			100	32.70
04/11/2025	17:26:40.420	30		32.695
			30	32.695
			30	32.695
04/11/2025	17:25:27.128	600		32.715
			600	32.715
			600	32.715
04/11/2025	17:22:28.820	320		32.74
			320	32.74
			320	32.74
04/11/2025	17:21:07.619	80		32.715
			80	32.715
			80	32.715
04/11/2025	17:21:03.546	3		32.715
			3	32.715
			3	32.715
04/11/2025	17:20:54.299	1		32.73
			1	32.73
			1	32.73
04/11/2025	17:20:16.091	100		32.69
			100	32.69
			100	32.69
04/11/2025	17:16:59.344	100		32.735
			100	32.735
			100	32.735
04/11/2025	17:15:00.483	45		32.685
			45	32.685
			45	32.685
04/11/2025	17:14:38.068	90		32.69
			90	32.69
			90	32.69
04/11/2025	17:13:39.826	50		32.635
			50	32.635
			50	32.635
04/11/2025	17:13:03.078	6		32.67
			6	32.67
			6	32.67
04/11/2025	17:11:05.452	300		32.59
			300	32.59
			300	32.59
04/11/2025	17:09:04.490	50		32.605
			50	32.605
			50	32.605
04/11/2025	17:09:03.592	200		32.60
			200	32.60
			200	32.60
04/11/2025	17:08:13.975	2		32.585
			2	32.585
			2	32.585
04/11/2025	17:08:00.197	50		32.66
			50	32.66
			50	32.66
04/11/2025	17:05:06.496	4		32.645
			4	32.645
			4	32.645
04/11/2025	17:04:06.428	10		32.565
			10	32.565
			10	32.565
04/11/2025	17:04:06.368	50		32.60
			50	32.60
			50	32.60
04/11/2025	17:04:03.327	80		32.605
			80	32.605
			80	32.605
04/11/2025	17:02:52.006	2		32.68
			2	32.68
			2	32.68
04/11/2025	17:01:40.225	200		32.71
			200	32.71
			200	32.71
04/11/2025	16:59:05.494	50		32.69
			50	32.69
			50	32.69
04/11/2025	16:58:21.632	306		32.75
			306	32.75
			306	32.75
04/11/2025	16:56:34.115	100		32.67
			100	32.67
			100	32.67
04/11/2025	16:56:27.284	40		32.65
			40	32.65
			40	32.65
04/11/2025	16:56:05.100	1 611		32.66
			1 611	32.66
			1 611	32.66
04/11/2025	16:56:00.382	96		32.63
			35	32.63
			96	32.63
			51	32.63
			10	32.63
04/11/2025	16:56:00.306	400		32.63
			400	32.63
			400	32.63
04/11/2025	16:55:51.472	1 000		32.68
			1 000	32.68
			1 000	32.68
04/11/2025	16:55:43.540	130		32.685
			130	32.685
			130	32.685
04/11/2025	16:55:43.407	917		32.70
			917	32.70
			917	32.70
04/11/2025	16:54:12.519	30		32.80
			30	32.80
			30	32.80
04/11/2025	16:52:51.998	61		32.825
			61	32.825
			61	32.825
04/11/2025	16:52:06.147	30		32.815
			30	32.815
			30	32.815
04/11/2025	16:50:04.232	300		32.90
			300	32.90
			300	32.90
04/11/2025	16:49:33.722	1		32.93
			1	32.93
			1	32.93
04/11/2025	16:49:20.183	20		32.925
			20	32.925
			20	32.925
04/11/2025	16:49:10.274	5		32.935
			5	32.935
			5	32.935
04/11/2025	16:48:21.783	39		32.955
			39	32.955
			39	32.955
04/11/2025	16:46:01.239	500		33.00
			500	33.00
			500	33.00
04/11/2025	16:45:22.067	525		33.005
			525	33.005
			525	33.005
04/11/2025	16:41:31.185	4		33.01
			4	33.01
			4	33.01
04/11/2025	16:41:07.225	30		33.05
			30	33.05
			30	33.05
04/11/2025	16:40:24.277	10		33.05
			10	33.05
			10	33.05
04/11/2025	16:39:07.065	25		32.95
			25	32.95
			25	32.95
04/11/2025	16:38:17.617	5		33.01
			5	33.01
			5	33.01
04/11/2025	16:37:22.261	3		33.01
			3	33.01
			3	33.01
04/11/2025	16:36:56.209	300		32.995
			300	32.995
			300	32.995
04/11/2025	16:36:20.495	1		33.085
			1	33.085
			1	33.085
04/11/2025	16:35:50.708	1		33.075
			1	33.075
			1	33.075
04/11/2025	16:35:30.784	17		33.06
			17	33.06
			17	33.06
04/11/2025	16:35:27.098	435		33.06
			435	33.06
			435	33.06
04/11/2025	16:32:55.905	65		33.005
			65	33.005
			65	33.005
04/11/2025	16:31:48.116	454		33.075
			454	33.075
			454	33.075
04/11/2025	16:31:38.565	100		33.075
			100	33.075
			100	33.075
04/11/2025	16:29:29.565	60		33.08
			60	33.08
			60	33.08
04/11/2025	16:27:30.192	2 000		33.10
			2 000	33.10
			2 000	33.10
04/11/2025	16:27:28.598	2 500		33.125
			2 500	33.125
			2 500	33.125
04/11/2025	16:27:17.385	2 500		33.125
			2 500	33.125
			2 500	33.125
04/11/2025	16:25:03.653	2		33.04
			2	33.04
			2	33.04
04/11/2025	16:24:20.647	142		33.03
			142	33.03
			142	33.03
04/11/2025	16:23:59.630	100		33.075
			100	33.075
			100	33.075
04/11/2025	16:12:16.790	250		32.895
			250	32.895
			250	32.895
04/11/2025	16:11:13.545	300		32.885
			300	32.885
			300	32.885
04/11/2025	16:10:38.258	35		32.755
			35	32.755
			35	32.755
04/11/2025	16:10:36.349	300		32.72
			300	32.72
			300	32.72
04/11/2025	16:10:27.122	30		32.74
			30	32.74
			30	32.74
04/11/2025	16:09:20.914	80		32.73
			80	32.73
			80	32.73
04/11/2025	16:07:49.190	75		32.785
			75	32.785
			75	32.785
04/11/2025	16:06:46.649	150		32.78
			150	32.78
			150	32.78
04/11/2025	16:06:32.592	200		32.80
			200	32.80
			200	32.80
04/11/2025	16:04:46.344	100		32.975
			100	32.975
			100	32.975
04/11/2025	16:03:29.440	200		33.065
			200	33.065
			200	33.065
04/11/2025	16:01:52.092	52		33.045
			52	33.045
			52	33.045
04/11/2025	16:01:37.623	100		33.05
			100	33.05
			100	33.05
04/11/2025	16:01:31.488	15		33.08
			15	33.08
			15	33.08
04/11/2025	16:00:20.817	100		33.16
			100	33.16
			100	33.16
04/11/2025	16:00:01.844	3		33.165
			3	33.165
			3	33.165
04/11/2025	15:59:11.567	1 000		33.10
			1 000	33.10
			1 000	33.10
04/11/2025	15:58:04.934	50		33.055
			50	33.055
			50	33.055
04/11/2025	15:56:53.360	30		33.185
			30	33.185
			30	33.185
04/11/2025	15:56:00.823	766		33.18
			766	33.18
			766	33.18
04/11/2025	15:54:49.734	241		33.24
			241	33.24
			241	33.24
04/11/2025	15:54:28.543	100		33.23
			100	33.23
			100	33.23
04/11/2025	15:54:16.933	453		33.215
			453	33.215
			453	33.215
04/11/2025	15:53:29.593	5		33.18
			5	33.18
			5	33.18
04/11/2025	15:53:10.922	1		33.145
			1	33.145
			1	33.145
04/11/2025	15:49:51.109	49		32.945
			49	32.945
			49	32.945
04/11/2025	15:49:34.115	3		32.965
			3	32.965
			3	32.965
04/11/2025	15:49:17.009	10		32.955
			10	32.955
			10	32.955
04/11/2025	15:49:14.284	200		32.895
			200	32.895
			200	32.895
04/11/2025	15:49:10.658	50		32.895
			50	32.895
			50	32.895
04/11/2025	15:45:57.379	100		33.115
			100	33.115
			100	33.115
04/11/2025	15:45:39.502	40		33.17
			40	33.17
			40	33.17
04/11/2025	15:44:40.169	1		33.145
			1	33.145
			1	33.145
04/11/2025	15:43:09.725	1 611		33.04
			1 611	33.04
			1 611	33.04
04/11/2025	15:42:43.977	462		33.01
			462	33.01
			462	33.01
04/11/2025	15:42:39.929	38		33.02
			38	33.02
			38	33.02
04/11/2025	15:42:39.646	166		33.02
			166	33.02
			166	33.02
04/11/2025	15:42:33.358	40		32.955
			40	32.955
			40	32.955
04/11/2025	15:41:44.097	2		32.97
			2	32.97
			2	32.97
04/11/2025	15:41:28.606	740		32.94
			740	32.94
			740	32.94
04/11/2025	15:40:34.421	99		32.805
			99	32.805
			99	32.805
04/11/2025	15:39:57.036	19		32.79
			19	32.79
			19	32.79
04/11/2025	15:38:23.569	1		32.93
			1	32.93
			1	32.93
04/11/2025	15:38:02.940	3		32.985
			3	32.985
			3	32.985
04/11/2025	15:37:29.142	1		32.96
			1	32.96
			1	32.96
04/11/2025	15:36:47.894	1		33.005
			1	33.005
			1	33.005
04/11/2025	15:36:37.429	16		32.965
			16	32.965
			16	32.965
04/11/2025	15:36:31.390	2		32.89
			2	32.89
			2	32.89
04/11/2025	15:35:25.492	2		32.83
			2	32.83
			2	32.83
04/11/2025	15:34:30.136	800		32.745
			800	32.745
			800	32.745
04/11/2025	15:34:07.195	50		32.84
			50	32.84
			50	32.84
04/11/2025	15:34:06.256	621		32.83
			621	32.83
			353	32.83
			130	32.83
			45	32.83
			37	32.83
			56	32.83
04/11/2025	15:34:06.140	100		32.83
			100	32.83
			100	32.83
04/11/2025	15:33:52.390	1 000		32.95
			1 000	32.95
			1 000	32.95
04/11/2025	15:32:06.945	1		32.95
			1	32.95
			1	32.95
04/11/2025	15:31:50.009	785		32.895
			380	32.895
			100	32.895
			50	32.895
			785	32.895
			255	32.895
04/11/2025	15:31:49.802	1 590		32.895
			88	32.895
			13	32.895
			40	32.895
			43	32.895
			6	32.895
			200	32.895
			345	32.895
			365	32.895
			95	32.895
			1 222	32.895
			3	32.895
			500	32.895
			260	32.895
04/11/2025	15:31:49.540	3 225		32.915
			200	32.915
			300	32.915
			1 675	32.915
			50	32.915
			30	32.915
			200	32.915
			1 611	32.915
			100	32.915
			20	32.915
			100	32.915
			20	32.915
			49	32.915
			57	32.915
			67	32.915
			140	32.915
			27	32.915
			1 614	32.915
			40	32.915
			150	32.915
04/11/2025	15:31:49.285	1 212		32.95
			25	32.95
			100	32.95
			600	32.95
			10	32.95
			2	32.95
			40	32.95
			1	32.95
			50	32.95
			1 212	32.95
			302	32.95
			30	32.95
			30	32.95
			22	32.95
04/11/2025	15:31:15.358	1		33.11
			1	33.11
			1	33.11
04/11/2025	15:31:14.454	452		33.15
			452	33.15
			452	33.15
04/11/2025	15:30:37.218	100		33.045
			100	33.045
			100	33.045
04/11/2025	15:30:35.815	1		33.065
			1	33.065
			1	33.065
04/11/2025	15:30:11.332	605		33.10
			605	33.10
			605	33.10
04/11/2025	15:30:10.729	100		33.045
			100	33.045
			100	33.045
04/11/2025	15:30:10.638	350		33.10
			350	33.10
			350	33.10
04/11/2025	15:30:08.341	200		33.14
			200	33.14
			200	33.14
04/11/2025	15:27:07.225	1 000		33.15
			1 000	33.15
			1 000	33.15
04/11/2025	15:25:59.038	500		33.23
			500	33.23
			500	33.23
04/11/2025	15:25:53.642	1 000		33.23
			1 000	33.23
			1 000	33.23

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

Nvidia Corp.

Bid: 172.76 / Ask: 172.82
Volume: 387 693
-3.79%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 21:57:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice