Tradegate Exchange

Intel Corp.

601

506

21.43

Date	Time	Volume	Order Volume	Price
20/08/2025	14:52:54.403	1		21.43
			1	21.43
			1	21.43
20/08/2025	14:50:55.344	30		21.44
			30	21.44
			30	21.44
20/08/2025	14:50:11.606	40		21.44
			40	21.44
			40	21.44
20/08/2025	14:48:43.297	27		21.43
			27	21.43
			27	21.43
20/08/2025	14:48:03.187	695		21.40
			695	21.40
			695	21.40
20/08/2025	14:47:02.955	87		21.40
			87	21.40
			87	21.40
20/08/2025	14:46:23.274	63		21.42
			63	21.42
			63	21.42
20/08/2025	14:46:20.806	25		21.40
			25	21.40
			25	21.40
20/08/2025	14:45:58.766	350		21.39
			350	21.39
			350	21.39
20/08/2025	14:41:56.840	25		21.43
			25	21.43
			25	21.43
20/08/2025	14:41:40.045	20		21.415
			20	21.415
			20	21.415
20/08/2025	14:38:38.376	150		21.425
			150	21.425
			150	21.425
20/08/2025	14:38:26.686	60		21.40
			60	21.40
			60	21.40
20/08/2025	14:36:37.172	150		21.39
			150	21.39
			150	21.39
20/08/2025	14:35:21.133	200		21.40
			200	21.40
			200	21.40
20/08/2025	14:35:00.269	10		21.40
			10	21.40
			10	21.40
20/08/2025	14:34:20.121	10		21.37
			10	21.37
			10	21.37
20/08/2025	14:34:05.264	51		21.38
			51	21.38
			1	21.38
			50	21.38
20/08/2025	14:33:53.642	1 300		21.38
			1 300	21.38
			1 300	21.38
20/08/2025	14:33:53.301	2 350		21.38
			150	21.38
			2 350	21.38
			900	21.38
			1 300	21.38
20/08/2025	14:33:39.646	1 300		21.38
			1 300	21.38
			1 300	21.38
20/08/2025	14:33:07.529	50		21.40
			50	21.40
			50	21.40
20/08/2025	14:32:17.267	12		21.395
			12	21.395
			12	21.395
20/08/2025	14:31:18.950	66		21.455
			66	21.455
			66	21.455
20/08/2025	14:28:56.819	23		21.465
			23	21.465
			23	21.465
20/08/2025	14:28:14.389	50		21.465
			50	21.465
			50	21.465
20/08/2025	14:27:05.630	15		21.45
			15	21.45
			15	21.45
20/08/2025	14:25:50.599	100		21.50
			100	21.50
			100	21.50
20/08/2025	14:25:41.522	50		21.505
			50	21.505
			50	21.505
20/08/2025	14:24:58.513	180		21.505
			180	21.505
			180	21.505
20/08/2025	14:24:46.236	3		21.505
			3	21.505
			3	21.505
20/08/2025	14:23:49.413	50		21.505
			50	21.505
			50	21.505
20/08/2025	14:19:21.328	175		21.545
			175	21.545
			175	21.545
20/08/2025	14:16:48.539	1 467		21.54
			1 467	21.54
			1 467	21.54
20/08/2025	14:15:51.165	3 256		21.52
			3 256	21.52
			3 256	21.52
20/08/2025	14:15:46.369	1 300		21.52
			1 300	21.52
			1 300	21.52
20/08/2025	14:15:40.105	394		21.52
			394	21.52
			394	21.52
20/08/2025	14:15:02.413	1 000		21.515
			1 000	21.515
			1 000	21.515
20/08/2025	14:13:48.127	200		21.495
			200	21.495
			200	21.495
20/08/2025	14:12:24.101	250		21.50
			250	21.50
			250	21.50
20/08/2025	14:09:39.465	80		21.43
			80	21.43
			80	21.43
20/08/2025	14:06:47.315	500		21.455
			500	21.455
			500	21.455
20/08/2025	14:05:22.815	116		21.455
			116	21.455
			116	21.455
20/08/2025	14:04:06.355	40		21.43
			40	21.43
			40	21.43
20/08/2025	14:02:07.609	20		21.445
			20	21.445
			20	21.445
20/08/2025	13:58:51.578	1		21.465
			1	21.465
			1	21.465
20/08/2025	13:54:03.919	160		21.445
			160	21.445
			160	21.445
20/08/2025	13:53:18.093	200		21.48
			200	21.48
			200	21.48
20/08/2025	13:51:00.783	50		21.47
			50	21.47
			50	21.47
20/08/2025	13:50:05.839	10		21.43
			10	21.43
			10	21.43
20/08/2025	13:49:04.259	150		21.425
			150	21.425
			150	21.425
20/08/2025	13:47:39.845	36		21.43
			36	21.43
			36	21.43
20/08/2025	13:46:42.078	20		21.455
			20	21.455
			20	21.455
20/08/2025	13:46:07.803	70		21.455
			70	21.455
			70	21.455
20/08/2025	13:44:32.233	40		21.47
			40	21.47
			40	21.47
20/08/2025	13:44:04.829	230		21.47
			230	21.47
			230	21.47
20/08/2025	13:42:24.178	25		21.455
			25	21.455
			25	21.455
20/08/2025	13:39:53.880	100		21.445
			100	21.445
			100	21.445
20/08/2025	13:39:08.197	10		21.455
			10	21.455
			10	21.455
20/08/2025	13:38:58.642	300		21.43
			300	21.43
			300	21.43
20/08/2025	13:38:32.690	80		21.455
			80	21.455
			80	21.455
20/08/2025	13:32:40.198	90		21.475
			90	21.475
			90	21.475
20/08/2025	13:32:28.659	100		21.475
			100	21.475
			100	21.475
20/08/2025	13:31:24.216	69		21.475
			69	21.475
			69	21.475
20/08/2025	13:28:38.833	100		21.505
			100	21.505
			100	21.505
20/08/2025	13:27:24.575	100		21.48
			100	21.48
			100	21.48
20/08/2025	13:26:14.006	5		21.505
			5	21.505
			5	21.505
20/08/2025	13:23:36.678	230		21.52
			230	21.52
			230	21.52
20/08/2025	13:23:28.183	50		21.495
			50	21.495
			50	21.495
20/08/2025	13:22:38.102	267		21.485
			267	21.485
			267	21.485
20/08/2025	13:14:06.660	345		21.46
			345	21.46
			345	21.46
20/08/2025	13:13:34.096	200		21.485
			200	21.485
			200	21.485
20/08/2025	13:08:18.325	1 000		21.48
			1 000	21.48
			1 000	21.48
20/08/2025	13:07:43.355	100		21.495
			100	21.495
			100	21.495
20/08/2025	13:06:40.583	200		21.46
			200	21.46
			200	21.46
20/08/2025	13:05:51.617	5		21.505
			5	21.505
			5	21.505
20/08/2025	13:05:23.708	1		21.505
			1	21.505
			1	21.505
20/08/2025	13:05:10.318	996		21.495
			899	21.495
			46	21.495
			1	21.495
			996	21.495
			50	21.495
20/08/2025	13:03:42.374	1 300		21.48
			1 300	21.48
			1 300	21.48
20/08/2025	13:02:57.522	2		21.47
			2	21.47
			2	21.47
20/08/2025	13:02:44.181	5		21.45
			5	21.45
			5	21.45
20/08/2025	13:02:40.827	20		21.43
			20	21.43
			20	21.43
20/08/2025	13:02:39.793	300		21.445
			300	21.445
			300	21.445
20/08/2025	13:02:28.749	20		21.445
			20	21.445
			20	21.445
20/08/2025	13:02:28.355	800		21.445
			800	21.445
			800	21.445
20/08/2025	13:02:23.519	20		21.445
			20	21.445
			20	21.445
20/08/2025	13:02:16.172	150		21.44
			150	21.44
			150	21.44
20/08/2025	13:02:02.447	40		21.44
			40	21.44
			40	21.44
20/08/2025	13:01:25.756	400		21.415
			400	21.415
			400	21.415
20/08/2025	13:01:04.175	25		21.44
			25	21.44
			25	21.44
20/08/2025	12:57:57.272	10		21.44
			10	21.44
			10	21.44
20/08/2025	12:53:55.654	46		21.405
			46	21.405
			46	21.405
20/08/2025	12:53:18.017	200		21.365
			200	21.365
			200	21.365
20/08/2025	12:52:21.201	140		21.355
			140	21.355
			140	21.355
20/08/2025	12:52:01.523	180		21.355
			180	21.355
			180	21.355
20/08/2025	12:50:54.065	45		21.355
			45	21.355
			45	21.355
20/08/2025	12:50:54.008	71		21.355
			71	21.355
			71	21.355
20/08/2025	12:49:45.462	899		21.36
			899	21.36
			899	21.36
20/08/2025	12:49:38.044	1 300		21.38
			1 300	21.38
			1 300	21.38
20/08/2025	12:49:37.924	951		21.40
			951	21.40
			26	21.40
			23	21.40
			2	21.40
			900	21.40
20/08/2025	12:49:37.439	951		21.405
			951	21.405
			951	21.405
20/08/2025	12:49:23.729	100		21.41
			100	21.41
			100	21.41
20/08/2025	12:49:00.355	10		21.405
			10	21.405
			10	21.405
20/08/2025	12:48:59.151	20		21.405
			20	21.405
			20	21.405
20/08/2025	12:48:37.657	20		21.405
			20	21.405
			20	21.405
20/08/2025	12:48:35.748	20		21.405
			20	21.405
			20	21.405
20/08/2025	12:48:17.674	20		21.405
			20	21.405
			20	21.405
20/08/2025	12:48:13.605	15		21.415
			15	21.415
			15	21.415
20/08/2025	12:47:02.821	500		21.43
			500	21.43
			500	21.43
20/08/2025	12:44:32.661	200		21.445
			200	21.445
			200	21.445
20/08/2025	12:44:29.968	11		21.445
			11	21.445
			11	21.445
20/08/2025	12:43:37.777	55		21.445
			55	21.445
			55	21.445
20/08/2025	12:42:49.897	400		21.425
			400	21.425
			400	21.425
20/08/2025	12:41:40.497	400		21.44
			400	21.44
			400	21.44
20/08/2025	12:39:47.868	3		21.43
			3	21.43
			3	21.43
20/08/2025	12:39:13.978	10		21.445
			10	21.445
			10	21.445
20/08/2025	12:39:11.148	50		21.44
			50	21.44
			50	21.44
20/08/2025	12:38:18.670	10		21.485
			10	21.485
			10	21.485
20/08/2025	12:38:01.967	100		21.49
			100	21.49
			100	21.49
20/08/2025	12:37:40.906	46		21.445
			46	21.445
			46	21.445
20/08/2025	12:36:27.970	75		21.445
			75	21.445
			75	21.445
20/08/2025	12:32:51.697	25		21.495
			25	21.495
			25	21.495
20/08/2025	12:32:43.843	45		21.455
			45	21.455
			45	21.455
20/08/2025	12:31:57.456	250		21.495
			250	21.495
			38	21.495
			212	21.495
20/08/2025	12:30:39.507	5		21.50
			5	21.50
			5	21.50
20/08/2025	12:30:21.623	50		21.455
			50	21.455
			50	21.455
20/08/2025	12:29:36.978	225		21.50
			225	21.50
			225	21.50
20/08/2025	12:28:33.637	42		21.505
			42	21.505
			42	21.505
20/08/2025	12:28:28.610	100		21.505
			100	21.505
			100	21.505
20/08/2025	12:27:48.567	20		21.505
			20	21.505
			20	21.505
20/08/2025	12:27:01.318	800		21.495
			800	21.495
			800	21.495
20/08/2025	12:27:00.853	10		21.495
			10	21.495
			10	21.495
20/08/2025	12:27:00.250	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:59.647	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:59.046	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:58.442	29		21.495
			29	21.495
			29	21.495
20/08/2025	12:26:57.764	44		21.495
			44	21.495
			44	21.495
20/08/2025	12:26:57.034	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:56.430	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:55.828	30		21.495
			30	21.495
			30	21.495
20/08/2025	12:26:55.226	40		21.495
			40	21.495
			40	21.495
20/08/2025	12:26:54.623	10		21.495
			10	21.495
			10	21.495
20/08/2025	12:26:47.795	20		21.495
			20	21.495
			20	21.495
20/08/2025	12:26:47.000	130		21.495
			130	21.495
			130	21.495
20/08/2025	12:26:05.929	6		21.515
			6	21.515
			6	21.515
20/08/2025	12:24:25.893	3 700		21.465
			1 330	21.465
			2 370	21.465
			3 700	21.465
20/08/2025	12:24:04.576	1 300		21.465
			1 300	21.465
			1 300	21.465
20/08/2025	12:22:03.347	44		21.51
			44	21.51
			44	21.51
20/08/2025	12:18:28.330	1 000		21.455
			1 000	21.455
			1 000	21.455
20/08/2025	12:17:38.338	150		21.46
			150	21.46
			150	21.46
20/08/2025	12:16:50.465	10		21.495
			10	21.495
			10	21.495
20/08/2025	12:16:01.683	1		21.515
			1	21.515
			1	21.515
20/08/2025	12:15:35.403	750		21.48
			750	21.48
			750	21.48
20/08/2025	12:15:03.169	1 000		21.46
			1 000	21.46
			1 000	21.46
20/08/2025	12:14:36.655	50		21.475
			50	21.475
			50	21.475
20/08/2025	12:14:36.005	10		21.475
			10	21.475
			10	21.475
20/08/2025	12:13:28.797	1		21.44
			1	21.44
			1	21.44
20/08/2025	12:13:20.061	200		21.47
			200	21.47
			200	21.47
20/08/2025	12:13:06.915	100		21.465
			100	21.465
			100	21.465
20/08/2025	12:12:58.086	100		21.465
			100	21.465
			100	21.465
20/08/2025	12:12:11.159	150		21.45
			150	21.45
			150	21.45
20/08/2025	12:09:56.741	20		21.475
			20	21.475
			20	21.475
20/08/2025	12:09:47.602	70		21.475
			70	21.475
			70	21.475
20/08/2025	12:09:09.415	500		21.475
			500	21.475
			500	21.475
20/08/2025	12:08:10.497	500		21.475
			500	21.475
			500	21.475
20/08/2025	12:07:04.175	100		21.475
			100	21.475
			100	21.475
20/08/2025	12:06:44.024	870		21.44
			870	21.44
			870	21.44
20/08/2025	12:06:28.063	114		21.475
			114	21.475
			114	21.475
20/08/2025	12:05:28.105	200		21.42
			200	21.42
			200	21.42
20/08/2025	12:02:59.696	150		21.445
			150	21.445
			150	21.445
20/08/2025	12:00:29.653	8		21.42
			8	21.42
			8	21.42
20/08/2025	11:59:07.197	500		21.47
			500	21.47
			500	21.47
20/08/2025	11:56:19.646	500		21.455
			500	21.455
			500	21.455
20/08/2025	11:55:49.917	230		21.455
			230	21.455
			230	21.455
20/08/2025	11:52:58.996	23		21.455
			23	21.455
			23	21.455
20/08/2025	11:52:03.846	1 073		21.415
			1 073	21.415
			1 073	21.415
20/08/2025	11:51:59.031	1 073		21.42
			1 073	21.42
			1 073	21.42
20/08/2025	11:51:49.615	1 300		21.415
			1 300	21.415
			1 300	21.415
20/08/2025	11:51:48.300	120		21.415
			20	21.415
			100	21.415
			13	21.415
			107	21.415
20/08/2025	11:48:46.417	1 300		21.42
			1 300	21.42
			1 300	21.42
20/08/2025	11:47:56.648	14		21.43
			14	21.43
			14	21.43
20/08/2025	11:47:53.122	500		21.42
			500	21.42
			500	21.42
20/08/2025	11:47:24.622	1 000		21.425
			1 000	21.425
			1 000	21.425
20/08/2025	11:46:29.902	540		21.42
			540	21.42
			540	21.42
20/08/2025	11:41:58.781	3		21.42
			3	21.42
			3	21.42
20/08/2025	11:41:33.922	4		21.435
			4	21.435
			4	21.435
20/08/2025	11:40:04.600	24		21.445
			24	21.445
			24	21.445
20/08/2025	11:40:00.184	900		21.445
			900	21.445
			900	21.445
20/08/2025	11:39:50.072	20		21.445
			20	21.445
			20	21.445
20/08/2025	11:39:06.588	5		21.445
			5	21.445
			5	21.445
20/08/2025	11:39:04.523	14		21.445
			14	21.445
			14	21.445
20/08/2025	11:38:50.490	77		21.42
			77	21.42
			77	21.42
20/08/2025	11:37:37.480	467		21.42
			467	21.42
			467	21.42
20/08/2025	11:37:30.051	50		21.44
			50	21.44
			50	21.44
20/08/2025	11:37:19.249	300		21.425
			300	21.425
			300	21.425
20/08/2025	11:36:57.021	70		21.45
			70	21.45
			70	21.45
20/08/2025	11:36:29.219	20		21.425
			20	21.425
			20	21.425
20/08/2025	11:36:28.618	800		21.425
			800	21.425
			800	21.425
20/08/2025	11:36:10.038	247		21.42
			247	21.42
			247	21.42
20/08/2025	11:36:09.337	20		21.42
			20	21.42
			20	21.42
20/08/2025	11:36:08.779	55		21.44
			55	21.44
			55	21.44
20/08/2025	11:36:02.674	300		21.42
			300	21.42
			300	21.42
20/08/2025	11:35:56.881	99		21.42
			99	21.42
			99	21.42
20/08/2025	11:35:55.475	20		21.42
			20	21.42
			20	21.42
20/08/2025	11:35:47.641	1 920		21.415
			1 920	21.415
			1 920	21.415
20/08/2025	11:35:39.747	570		21.415
			570	21.415
			570	21.415
20/08/2025	11:35:13.487	23		21.43
			23	21.43
			23	21.43
20/08/2025	11:33:32.579	20		21.42
			20	21.42
			20	21.42
20/08/2025	11:32:38.597	359		21.42
			359	21.42
			359	21.42
20/08/2025	11:32:18.167	50		21.435
			50	21.435
			50	21.435
20/08/2025	11:32:09.560	25		21.445
			25	21.445
			25	21.445
20/08/2025	11:31:04.772	3		21.445
			3	21.445
			3	21.445
20/08/2025	11:30:38.780	4		21.46
			4	21.46
			4	21.46
20/08/2025	11:30:05.711	13		21.42
			13	21.42
			13	21.42
20/08/2025	11:29:32.709	250		21.42
			250	21.42
			250	21.42
20/08/2025	11:29:07.605	40		21.465
			40	21.465
			40	21.465
20/08/2025	11:27:21.593	200		21.46
			200	21.46
			200	21.46
20/08/2025	11:27:11.582	100		21.46
			100	21.46
			100	21.46
20/08/2025	11:27:07.229	232		21.46
			232	21.46
			232	21.46
20/08/2025	11:21:47.036	236		21.485
			236	21.485
			236	21.485
20/08/2025	11:20:07.048	20		21.485
			20	21.485
			20	21.485
20/08/2025	11:18:53.906	90		21.445
			90	21.445
			90	21.445
20/08/2025	11:18:08.850	500		21.48
			500	21.48
			500	21.48
20/08/2025	11:17:08.399	100		21.48
			100	21.48
			100	21.48
20/08/2025	11:15:56.024	10		21.425
			10	21.425
			10	21.425
20/08/2025	11:15:12.729	20		21.43
			20	21.43
			20	21.43
20/08/2025	11:15:06.484	4		21.43
			4	21.43
			4	21.43
20/08/2025	11:14:30.118	10		21.42
			10	21.42
			10	21.42
20/08/2025	11:14:23.964	100		21.42
			100	21.42
			100	21.42
20/08/2025	11:14:09.478	21		21.42
			21	21.42
			21	21.42
20/08/2025	11:14:07.813	200		21.42
			200	21.42
			200	21.42
20/08/2025	11:10:37.565	5		21.42
			5	21.42
			5	21.42
20/08/2025	11:10:16.795	152		21.445
			152	21.445
			152	21.445
20/08/2025	11:07:37.463	30		21.415
			30	21.415
			30	21.415
20/08/2025	11:06:53.718	30		21.43
			30	21.43
			30	21.43
20/08/2025	11:06:12.030	25		21.43
			25	21.43
			25	21.43
20/08/2025	11:04:45.198	200		21.445
			200	21.445
			200	21.445
20/08/2025	11:04:44.303	70		21.445
			70	21.445
			70	21.445
20/08/2025	11:04:30.668	250		21.42
			250	21.42
			250	21.42
20/08/2025	11:04:02.182	1		21.455
			1	21.455
			1	21.455
20/08/2025	11:03:32.436	30		21.42
			30	21.42
			30	21.42
20/08/2025	11:03:17.818	100		21.425
			100	21.425
			100	21.425
20/08/2025	11:02:28.962	170		21.42
			170	21.42
			170	21.42
20/08/2025	11:02:28.572	135		21.45
			135	21.45
			135	21.45
20/08/2025	11:02:13.756	1 150		21.42
			1 150	21.42
			1 150	21.42
20/08/2025	11:01:26.187	25		21.42
			25	21.42
			25	21.42
20/08/2025	11:00:18.803	400		21.42
			400	21.42
			400	21.42
20/08/2025	11:00:16.405	123		21.42
			123	21.42
			123	21.42
20/08/2025	10:59:01.784	80		21.445
			80	21.445
			80	21.445
20/08/2025	10:57:29.788	10		21.455
			10	21.455
			10	21.455
20/08/2025	10:56:23.090	6		21.44
			6	21.44
			6	21.44
20/08/2025	10:55:56.574	40		21.455
			40	21.455
			40	21.455
20/08/2025	10:53:57.646	75		21.44
			75	21.44
			75	21.44
20/08/2025	10:52:41.013	140		21.49
			140	21.49
			140	21.49
20/08/2025	10:52:14.685	100		21.50
			100	21.50
			100	21.50
20/08/2025	10:49:54.255	465		21.49
			465	21.49
			465	21.49
20/08/2025	10:47:36.310	45		21.465
			45	21.465
			45	21.465
20/08/2025	10:45:01.037	8		21.53
			8	21.53
			8	21.53
20/08/2025	10:44:36.697	100		21.53
			100	21.53
			100	21.53
20/08/2025	10:43:27.325	30		21.545
			30	21.545
			30	21.545
20/08/2025	10:43:02.983	120		21.57
			120	21.57
			120	21.57
20/08/2025	10:41:37.459	1 300		21.55
			1 300	21.55
			1 300	21.55
20/08/2025	10:40:05.525	200		21.55
			200	21.55
			200	21.55
20/08/2025	10:38:31.479	6		21.50
			6	21.50
			6	21.50
20/08/2025	10:36:05.645	40		21.525
			40	21.525
			40	21.525
20/08/2025	10:35:38.861	28		21.475
			28	21.475
			28	21.475
20/08/2025	10:34:29.346	200		21.465
			200	21.465
			200	21.465
20/08/2025	10:32:18.193	36		21.485
			36	21.485
			36	21.485
20/08/2025	10:31:40.679	50		21.485
			50	21.485
			50	21.485
20/08/2025	10:29:58.209	20		21.48
			20	21.48
			20	21.48
20/08/2025	10:29:51.080	1		21.47
			1	21.47
			1	21.47
20/08/2025	10:29:28.288	17		21.47
			17	21.47
			17	21.47
20/08/2025	10:28:50.949	10		21.51
			10	21.51
			10	21.51
20/08/2025	10:27:46.916	1		21.525
			1	21.525
			1	21.525
20/08/2025	10:27:35.729	250		21.485
			250	21.485
			250	21.485
20/08/2025	10:26:38.614	100		21.485
			100	21.485
			100	21.485
20/08/2025	10:25:50.423	200		21.47
			200	21.47
			200	21.47
20/08/2025	10:24:14.195	10		21.45
			10	21.45
			10	21.45
20/08/2025	10:22:48.954	100		21.465
			100	21.465
			100	21.465
20/08/2025	10:19:37.819	200		21.53
			200	21.53
			200	21.53
20/08/2025	10:19:16.402	100		21.545
			100	21.545
			100	21.545
20/08/2025	10:18:56.995	90		21.48
			90	21.48
			90	21.48
20/08/2025	10:16:57.548	50		21.46
			50	21.46
			50	21.46
20/08/2025	10:16:32.939	5		21.46
			5	21.46
			5	21.46
20/08/2025	10:16:26.761	200		21.46
			200	21.46
			200	21.46
20/08/2025	10:15:07.258	5		21.46
			5	21.46
			5	21.46
20/08/2025	10:14:22.981	46		21.495
			46	21.495
			46	21.495
20/08/2025	10:13:17.088	4		21.50
			4	21.50
			4	21.50
20/08/2025	10:11:05.853	70		21.535
			70	21.535
			70	21.535
20/08/2025	10:10:08.210	100		21.44
			100	21.44
			100	21.44
20/08/2025	10:09:14.080	100		21.51
			100	21.51
			100	21.51
20/08/2025	10:09:03.062	12		21.51
			12	21.51
			12	21.51
20/08/2025	10:07:27.764	23		21.56
			23	21.56
			23	21.56
20/08/2025	10:07:22.710	10		21.56
			10	21.56
			10	21.56
20/08/2025	10:07:02.769	500		21.555
			500	21.555
			500	21.555
20/08/2025	10:06:47.254	10		21.545
			10	21.545
			10	21.545
20/08/2025	10:05:51.719	90		21.56
			90	21.56
			90	21.56
20/08/2025	10:05:10.154	87		21.545
			87	21.545
			87	21.545
20/08/2025	10:04:52.290	463		21.545
			463	21.545
			463	21.545
20/08/2025	10:04:14.779	268		21.53
			268	21.53
			268	21.53
20/08/2025	10:03:44.075	45		21.525
			45	21.525
			45	21.525
20/08/2025	10:01:19.320	100		21.525
			100	21.525
			100	21.525
20/08/2025	10:01:10.272	90		21.535
			90	21.535
			90	21.535
20/08/2025	10:00:20.102	345		21.45
			45	21.45
			300	21.45
			345	21.45
20/08/2025	09:58:36.322	15		21.615
			15	21.615
			15	21.615
20/08/2025	09:56:27.891	105		21.58
			105	21.58
			105	21.58
20/08/2025	09:55:31.766	400		21.58
			400	21.58
			400	21.58
20/08/2025	09:52:07.782	685		21.595
			685	21.595
			685	21.595
20/08/2025	09:52:07.719	1 000		21.60
			1 000	21.60
			1 000	21.60
20/08/2025	09:51:36.601	660		21.60
			660	21.60
			660	21.60
20/08/2025	09:51:24.578	80		21.625
			80	21.625
			80	21.625
20/08/2025	09:50:14.692	100		21.625
			100	21.625
			100	21.625
20/08/2025	09:49:57.647	100		21.60
			100	21.60
			100	21.60
20/08/2025	09:49:52.261	4		21.625
			4	21.625
			4	21.625
20/08/2025	09:49:25.205	100		21.625
			100	21.625
			100	21.625
20/08/2025	09:49:10.451	95		21.60
			95	21.60
			95	21.60
20/08/2025	09:48:51.166	800		21.60
			800	21.60
			800	21.60
20/08/2025	09:48:02.418	420		21.60
			120	21.60
			300	21.60
			189	21.60
			231	21.60
20/08/2025	09:48:02.289	15		21.615
			15	21.615
			15	21.615
20/08/2025	09:47:52.402	25		21.615
			25	21.615
			25	21.615
20/08/2025	09:47:52.330	53		21.58
			53	21.58
			53	21.58
20/08/2025	09:47:40.523	100		21.595
			100	21.595
			100	21.595
20/08/2025	09:46:58.039	12		21.595
			12	21.595
			12	21.595
20/08/2025	09:46:38.432	100		21.595
			100	21.595
			100	21.595
20/08/2025	09:46:13.563	250		21.595
			250	21.595
			250	21.595
20/08/2025	09:45:47.809	800		21.595
			800	21.595
			800	21.595
20/08/2025	09:45:15.770	10		21.595
			10	21.595
			10	21.595
20/08/2025	09:44:04.394	21		21.565
			21	21.565
			21	21.565

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: 1 549.50
Ask: 1 550.50
Volume: 75 483
-0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 14:53:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice