+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Intel Corp.

211

156

17.962

Date Time Volume Order Volume Price
05/05/2025 12:31:48.412 6   17.962
      6 17.962
      6 17.962
05/05/2025 12:29:15.005 55   17.962
      55 17.962
      55 17.962
05/05/2025 12:28:38.903 1   17.962
      1 17.962
      1 17.962
05/05/2025 12:25:04.367 260   17.938
      260 17.938
      260 17.938
05/05/2025 12:22:09.363 25   17.938
      25 17.938
      25 17.938
05/05/2025 12:18:09.303 150   17.962
      150 17.962
      150 17.962
05/05/2025 12:15:45.775 20   17.962
      20 17.962
      20 17.962
05/05/2025 12:08:38.978 202   17.956
      202 17.956
      202 17.956
05/05/2025 12:08:22.728 1 000   17.95
      1 000 17.95
      1 000 17.95
05/05/2025 12:08:15.261 1 000   17.952
      1 000 17.952
      1 000 17.952
05/05/2025 12:08:03.517 1 000   17.946
      1 000 17.946
      1 000 17.946
05/05/2025 12:07:58.993 1 000   17.946
      1 000 17.946
      1 000 17.946
05/05/2025 12:05:02.533 500   17.92
      500 17.92
      500 17.92
05/05/2025 12:04:54.120 1 000   17.95
      1 000 17.95
      1 000 17.95
05/05/2025 12:03:59.138 1 000   17.952
      1 000 17.952
      1 000 17.952
05/05/2025 12:03:46.335 570   17.952
      570 17.952
      570 17.952
05/05/2025 12:00:46.595 28   17.952
      28 17.952
      28 17.952
05/05/2025 11:56:54.852 10   17.966
      10 17.966
      10 17.966
05/05/2025 11:55:05.308 29   17.966
      29 17.966
      29 17.966
05/05/2025 11:54:54.704 37   17.994
      37 17.994
      37 17.994
05/05/2025 11:54:11.688 10   17.966
      10 17.966
      10 17.966
05/05/2025 11:50:22.326 200   17.944
      200 17.944
      200 17.944
05/05/2025 11:46:53.524 15   17.932
      15 17.932
      15 17.932
05/05/2025 11:44:10.776 650   17.95
      250 17.95
      650 17.95
      400 17.95
05/05/2025 11:44:08.460 100   17.94
      100 17.94
      100 17.94
05/05/2025 11:42:30.200 800   17.952
      800 17.952
      800 17.952
05/05/2025 11:40:27.192 100   17.97
      100 17.97
      100 17.97
05/05/2025 11:39:25.998 400   17.952
      400 17.952
      400 17.952
05/05/2025 11:39:25.959 800   17.952
      800 17.952
      800 17.952
05/05/2025 11:39:22.926 300   17.99
      300 17.99
      300 17.99
05/05/2025 11:37:16.362 2 696   17.98
      2 696 17.98
      2 696 17.98
05/05/2025 11:37:01.689 3   17.98
      3 17.98
      3 17.98
05/05/2025 11:36:56.463 150   17.98
      150 17.98
      150 17.98
05/05/2025 11:36:50.237 150   17.98
      150 17.98
      150 17.98
05/05/2025 11:36:49.133 1   17.98
      1 17.98
      1 17.98
05/05/2025 11:36:14.211 5   17.982
      5 17.982
      5 17.982
05/05/2025 11:33:37.420 194   17.998
      194 17.998
      194 17.998
05/05/2025 11:33:03.751 500   17.998
      500 17.998
      500 17.998
05/05/2025 11:27:57.879 150   17.992
      150 17.992
      150 17.992
05/05/2025 11:27:36.934 12   17.992
      12 17.992
      12 17.992
05/05/2025 11:27:14.185 6   17.992
      6 17.992
      6 17.992
05/05/2025 11:25:29.802 3   17.964
      3 17.964
      3 17.964
05/05/2025 11:25:13.597 6   17.992
      6 17.992
      6 17.992
05/05/2025 11:24:13.095 6   17.992
      6 17.992
      6 17.992
05/05/2025 11:23:56.926 61   17.964
      61 17.964
      61 17.964
05/05/2025 11:23:56.845 73   17.992
      73 17.992
      73 17.992
05/05/2025 11:21:47.544 2   17.98
      2 17.98
      2 17.98
05/05/2025 11:17:08.044 10   17.954
      10 17.954
      10 17.954
05/05/2025 11:14:44.004 10   17.966
      10 17.966
      10 17.966
05/05/2025 11:13:30.791 600   17.956
      600 17.956
      600 17.956
05/05/2025 11:08:10.054 445   17.956
      445 17.956
      445 17.956
05/05/2025 11:07:47.390 800   17.956
      800 17.956
      800 17.956
05/05/2025 11:05:06.733 25   17.956
      25 17.956
      25 17.956
05/05/2025 11:02:02.639 8   17.974
      8 17.974
      8 17.974
05/05/2025 11:01:32.584 200   17.974
      200 17.974
      200 17.974
05/05/2025 11:00:55.488 1 000   17.974
      1 000 17.974
      1 000 17.974
05/05/2025 11:00:50.946 232   17.956
      232 17.956
      232 17.956
05/05/2025 10:51:09.341 20   17.954
      20 17.954
      20 17.954
05/05/2025 10:47:24.289 5   17.956
      5 17.956
      5 17.956
05/05/2025 10:46:40.318 75   17.984
      75 17.984
      75 17.984
05/05/2025 10:43:27.338 5   17.98
      5 17.98
      5 17.98
05/05/2025 10:40:16.398 6   17.984
      6 17.984
      6 17.984
05/05/2025 10:39:21.232 500   17.956
      500 17.956
      500 17.956
05/05/2025 10:39:21.161 75   17.956
      75 17.956
      75 17.956
05/05/2025 10:38:17.751 40   17.998
      40 17.998
      40 17.998
05/05/2025 10:36:51.779 200   17.976
      200 17.976
      120 17.976
      80 17.976
05/05/2025 10:36:01.670 300   17.976
      300 17.976
      300 17.976
05/05/2025 10:35:37.841 1 278   17.974
      1 278 17.974
      1 278 17.974
05/05/2025 10:34:52.259 100   18.01
      100 18.01
      100 18.01
05/05/2025 10:31:02.627 180   17.99
      180 17.99
      180 17.99
05/05/2025 10:30:03.963 200   18.00
      100 18.00
      100 18.00
      200 18.00
05/05/2025 10:28:37.410 50   18.002
      50 18.002
      50 18.002
05/05/2025 10:27:07.155 320   18.002
      320 18.002
      320 18.002
05/05/2025 10:25:08.730 3   18.014
      3 18.014
      3 18.014
05/05/2025 10:17:53.563 2   18.04
      2 18.04
      2 18.04
05/05/2025 10:14:52.562 6   18.004
      6 18.004
      6 18.004
05/05/2025 10:14:41.990 190   18.01
      190 18.01
      190 18.01
05/05/2025 10:14:32.595 800   18.008
      800 18.008
      800 18.008
05/05/2025 10:14:28.484 100   18.008
      100 18.008
      100 18.008
05/05/2025 10:14:27.781 100   18.008
      100 18.008
      100 18.008
05/05/2025 10:14:26.875 100   18.008
      100 18.008
      100 18.008
05/05/2025 10:12:15.479 100   18.002
      100 18.002
      100 18.002
05/05/2025 10:11:36.738 4   18.002
      4 18.002
      4 18.002
05/05/2025 10:10:10.773 1 500   18.012
      1 500 18.012
      1 500 18.012
05/05/2025 10:10:08.243 1 050   18.014
      1 050 18.014
      1 050 18.014
05/05/2025 10:10:01.530 1 500   18.012
      1 500 18.012
      1 500 18.012
05/05/2025 10:09:58.488 25   18.034
      25 18.034
      25 18.034
05/05/2025 10:04:18.376 52   18.074
      52 18.074
      52 18.074
05/05/2025 10:01:26.976 400   18.05
      400 18.05
      400 18.05
05/05/2025 10:00:24.599 25   18.04
      25 18.04
      25 18.04
05/05/2025 10:00:00.396 45   18.03
      45 18.03
      45 18.03
05/05/2025 10:00:00.281 100   18.028
      100 18.028
      100 18.028
05/05/2025 09:59:49.757 500   18.028
      500 18.028
      500 18.028
05/05/2025 09:55:46.172 418   18.028
      418 18.028
      418 18.028
05/05/2025 09:54:24.056 800   18.028
      800 18.028
      800 18.028
05/05/2025 09:54:10.600 250   18.028
      250 18.028
      250 18.028
05/05/2025 09:53:15.249 50   18.01
      50 18.01
      50 18.01
05/05/2025 09:49:35.496 259   18.002
      259 18.002
      259 18.002
05/05/2025 09:49:17.890 325   18.028
      325 18.028
      325 18.028
05/05/2025 09:48:03.636 18   18.028
      18 18.028
      18 18.028
05/05/2025 09:47:36.294 240   18.002
      240 18.002
      240 18.002
05/05/2025 09:45:07.684 28   18.026
      28 18.026
      28 18.026
05/05/2025 09:43:31.913 150   18.024
      150 18.024
      150 18.024
05/05/2025 09:42:32.052 100   18.024
      100 18.024
      100 18.024
05/05/2025 09:40:03.348 300   18.028
      300 18.028
      300 18.028
05/05/2025 09:39:44.566 200   18.028
      200 18.028
      200 18.028
05/05/2025 09:39:12.573 4   18.028
      4 18.028
      4 18.028
05/05/2025 09:35:22.682 66   17.992
      66 17.992
      66 17.992
05/05/2025 09:31:23.089 106   18.028
      106 18.028
      106 18.028
05/05/2025 09:31:07.718 3   17.992
      3 17.992
      3 17.992
05/05/2025 09:23:25.560 3   18.028
      3 18.028
      3 18.028
05/05/2025 09:22:17.997 345   18.028
      345 18.028
      345 18.028
05/05/2025 09:21:58.272 2   18.028
      2 18.028
      2 18.028
05/05/2025 09:21:38.000 555   18.028
      555 18.028
      555 18.028
05/05/2025 09:20:59.928 446   18.028
      446 18.028
      446 18.028
05/05/2025 09:20:59.225 282   18.028
      282 18.028
      282 18.028
05/05/2025 09:20:58.522 50   18.028
      50 18.028
      50 18.028
05/05/2025 09:18:52.568 2 200   18.00
      500 18.00
      1 000 18.00
      2 200 18.00
      580 18.00
      120 18.00
05/05/2025 09:18:44.316 800   18.042
      800 18.042
      800 18.042
05/05/2025 09:12:11.079 250   18.042
      250 18.042
      250 18.042
05/05/2025 09:09:53.044 100   18.088
      100 18.088
      100 18.088
05/05/2025 09:05:40.314 500   18.088
      500 18.088
      500 18.088
05/05/2025 09:04:17.583 133   18.07
      133 18.07
      133 18.07
05/05/2025 08:57:35.422 150   18.066
      150 18.066
      150 18.066
05/05/2025 08:57:16.521 450   18.07
      450 18.07
      450 18.07
05/05/2025 08:57:16.462 800   18.074
      800 18.074
      800 18.074
05/05/2025 08:53:44.474 2   18.074
      2 18.074
      2 18.074
05/05/2025 08:52:26.852 50   18.074
      50 18.074
      50 18.074
05/05/2025 08:46:38.032 1   18.088
      1 18.088
      1 18.088
05/05/2025 08:40:44.118 4   18.088
      4 18.088
      4 18.088
05/05/2025 08:40:00.898 750   18.088
      750 18.088
      750 18.088
05/05/2025 08:40:00.194 50   18.088
      50 18.088
      50 18.088
05/05/2025 08:34:56.103 2   18.066
      2 18.066
      2 18.066
05/05/2025 08:31:56.306 1 102   18.08
      1 102 18.08
      1 102 18.08
05/05/2025 08:31:29.858 600   18.088
      600 18.088
      600 18.088
05/05/2025 08:29:51.579 10   18.064
      10 18.064
      10 18.064
05/05/2025 08:27:18.430 1   18.088
      1 18.088
      1 18.088
05/05/2025 08:27:17.424 10   18.088
      10 18.088
      10 18.088
05/05/2025 08:22:52.006 50   18.064
      50 18.064
      50 18.064
05/05/2025 08:18:44.190 345   18.064
      345 18.064
      345 18.064
05/05/2025 08:18:34.512 150   18.088
      150 18.088
      150 18.088
05/05/2025 08:18:08.302 1   18.04
      1 18.04
      1 18.04
05/05/2025 08:17:50.620 100   18.04
      100 18.04
      100 18.04
05/05/2025 08:15:27.184 120   18.04
      120 18.04
      120 18.04
05/05/2025 08:05:24.208 50   18.04
      50 18.04
      50 18.04
05/05/2025 08:01:30.053 10   18.04
      10 18.04
      10 18.04
05/05/2025 08:01:02.081 37   18.112
      37 18.112
      37 18.112
05/05/2025 08:00:50.784 500   18.112
      500 18.112
      500 18.112
05/05/2025 08:00:08.185 27   18.032
      27 18.032
      27 18.032
05/05/2025 07:54:46.683 1 000   18.062
      1 000 18.062
      1 000 18.062
05/05/2025 07:52:23.184 50   18.062
      50 18.062
      50 18.062
05/05/2025 07:50:16.137 100   18.062
      100 18.062
      100 18.062
05/05/2025 07:39:31.273 55   18.04
      55 18.04
      55 18.04
05/05/2025 07:36:52.725 4   18.10
      4 18.10
      4 18.10
05/05/2025 07:32:44.359 388   17.96
      100 17.96
      150 17.96
      388 17.96
      138 17.96
05/05/2025 07:32:33.202 1 996   18.00
      65 18.00
      100 18.00
      47 18.00
      2 18.00
      200 18.00
      600 18.00
      55 18.00
      15 18.00
      1 18.00
      15 18.00
      200 18.00
      27 18.00
      82 18.00
      100 18.00
      135 18.00
      10 18.00
      150 18.00
      19 18.00
      461 18.00
      100 18.00
      4 18.00
      82 18.00
      55 18.00
      7 18.00
      12 18.00
      8 18.00
      55 18.00
      28 18.00
      25 18.00
      30 18.00
      30 18.00
      500 18.00
      3 18.00
      88 18.00
      40 18.00
      20 18.00
      100 18.00
      250 18.00
      205 18.00
      60 18.00
      5 18.00
      1 18.00
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)