Intel Corp.

234

217

35.30

Date Time Volume Order Volume Price
31/10/2025 14:27:40.098 980   35.30
      980 35.30
      980 35.30
31/10/2025 14:27:26.117 520   35.30
      520 35.30
      520 35.30
31/10/2025 14:23:44.933 100   35.275
      100 35.275
      100 35.275
31/10/2025 14:18:09.928 16   35.21
      16 35.21
      16 35.21
31/10/2025 14:10:55.727 100   35.21
      100 35.21
      100 35.21
31/10/2025 14:09:09.581 50   35.20
      50 35.20
      50 35.20
31/10/2025 14:04:53.091 50   35.275
      50 35.275
      50 35.275
31/10/2025 14:01:31.771 15   35.205
      15 35.205
      15 35.205
31/10/2025 13:51:35.426 100   35.22
      100 35.22
      100 35.22
31/10/2025 13:51:23.420 4   35.255
      4 35.255
      4 35.255
31/10/2025 13:47:54.729 6   35.305
      6 35.305
      6 35.305
31/10/2025 13:47:35.482 3   35.26
      3 35.26
      3 35.26
31/10/2025 13:43:57.026 1   35.26
      1 35.26
      1 35.26
31/10/2025 13:42:51.610 1   35.255
      1 35.255
      1 35.255
31/10/2025 13:42:04.208 1   35.215
      1 35.215
      1 35.215
31/10/2025 13:39:27.048 30   35.21
      30 35.21
      30 35.21
31/10/2025 13:37:47.282 40   35.215
      40 35.215
      40 35.215
31/10/2025 13:28:47.772 3   35.325
      3 35.325
      3 35.325
31/10/2025 13:28:29.269 685   35.325
      685 35.325
      685 35.325
31/10/2025 13:28:26.142 1 000   35.325
      1 000 35.325
      1 000 35.325
31/10/2025 13:27:42.579 5   35.295
      5 35.295
      5 35.295
31/10/2025 13:21:33.451 5   35.325
      5 35.325
      5 35.325
31/10/2025 13:19:51.950 30   35.345
      30 35.345
      30 35.345
31/10/2025 13:17:42.747 720   35.30
      690 35.30
      720 35.30
      30 35.30
31/10/2025 13:14:37.413 8   35.255
      8 35.255
      8 35.255
31/10/2025 13:11:46.311 300   35.245
      300 35.245
      300 35.245
31/10/2025 13:07:29.071 5   35.25
      5 35.25
      5 35.25
31/10/2025 13:00:26.167 5   35.19
      5 35.19
      5 35.19
31/10/2025 12:57:58.938 4   35.19
      4 35.19
      4 35.19
31/10/2025 12:57:49.691 259   35.19
      259 35.19
      259 35.19
31/10/2025 12:57:04.067 10   35.225
      10 35.225
      10 35.225
31/10/2025 12:55:13.508 6   35.245
      6 35.245
      6 35.245
31/10/2025 12:51:57.103 12   35.215
      12 35.215
      12 35.215
31/10/2025 12:51:13.568 144   35.26
      144 35.26
      144 35.26
31/10/2025 12:46:20.689 100   35.25
      100 35.25
      100 35.25
31/10/2025 12:41:02.523 2   35.18
      2 35.18
      2 35.18
31/10/2025 12:40:34.600 5   35.18
      5 35.18
      5 35.18
31/10/2025 12:38:46.894 285   35.19
      285 35.19
      285 35.19
31/10/2025 12:38:38.067 100   35.185
      100 35.185
      100 35.185
31/10/2025 12:36:11.496 20   35.15
      20 35.15
      20 35.15
31/10/2025 12:33:17.856 102   35.155
      102 35.155
      102 35.155
31/10/2025 12:31:14.207 1   35.145
      1 35.145
      1 35.145
31/10/2025 12:28:24.741 100   35.19
      100 35.19
      100 35.19
31/10/2025 12:28:22.325 1   35.19
      1 35.19
      1 35.19
31/10/2025 12:26:42.905 86   35.19
      86 35.19
      86 35.19
31/10/2025 12:26:37.372 1   35.19
      1 35.19
      1 35.19
31/10/2025 12:16:31.770 200   35.15
      200 35.15
      200 35.15
31/10/2025 12:14:47.765 1 000   35.15
      1 000 35.15
      1 000 35.15
31/10/2025 12:14:21.191 1 000   35.15
      1 000 35.15
      1 000 35.15
31/10/2025 12:11:25.155 230   35.145
      230 35.145
      230 35.145
31/10/2025 12:09:46.196 50   35.135
      50 35.135
      50 35.135
31/10/2025 12:09:10.926 58   35.125
      58 35.125
      58 35.125
31/10/2025 12:08:57.906 50   35.14
      50 35.14
      50 35.14
31/10/2025 12:01:48.665 85   35.19
      85 35.19
      85 35.19
31/10/2025 11:59:11.888 1   35.17
      1 35.17
      1 35.17
31/10/2025 11:53:18.542 6   35.15
      6 35.15
      6 35.15
31/10/2025 11:53:12.914 3   35.12
      3 35.12
      3 35.12
31/10/2025 11:52:39.492 44   35.15
      44 35.15
      44 35.15
31/10/2025 11:50:48.650 1   35.16
      1 35.16
      1 35.16
31/10/2025 11:50:30.508 66   35.105
      66 35.105
      66 35.105
31/10/2025 11:48:55.376 15   35.125
      15 35.125
      15 35.125
31/10/2025 11:48:38.023 4   35.08
      4 35.08
      4 35.08
31/10/2025 11:46:23.447 150   35.115
      150 35.115
      150 35.115
31/10/2025 11:45:29.031 5   35.105
      5 35.105
      5 35.105
31/10/2025 11:44:21.315 28   35.125
      28 35.125
      28 35.125
31/10/2025 11:42:33.216 30   35.075
      30 35.075
      30 35.075
31/10/2025 11:38:57.392 165   35.06
      165 35.06
      165 35.06
31/10/2025 11:35:10.804 5   35.11
      5 35.11
      5 35.11
31/10/2025 11:35:01.291 600   35.11
      600 35.11
      600 35.11
31/10/2025 11:32:30.094 150   35.09
      150 35.09
      150 35.09
31/10/2025 11:32:17.951 878   35.12
      878 35.12
      878 35.12
31/10/2025 11:31:33.036 3   35.125
      3 35.125
      3 35.125
31/10/2025 11:28:27.185 400   35.06
      400 35.06
      400 35.06
31/10/2025 11:27:34.170 33   35.06
      33 35.06
      33 35.06
31/10/2025 11:26:06.695 100   35.08
      100 35.08
      100 35.08
31/10/2025 11:25:29.067 2   35.095
      2 35.095
      2 35.095
31/10/2025 11:24:24.635 94   35.095
      94 35.095
      94 35.095
31/10/2025 11:22:08.802 30   35.085
      30 35.085
      30 35.085
31/10/2025 11:20:52.050 40   35.11
      40 35.11
      40 35.11
31/10/2025 11:20:41.394 129   35.115
      129 35.115
      129 35.115
31/10/2025 11:20:40.886 800   35.115
      800 35.115
      800 35.115
31/10/2025 11:20:40.343 70   35.09
      70 35.09
      70 35.09
31/10/2025 11:17:33.945 1   35.08
      1 35.08
      1 35.08
31/10/2025 11:13:06.747 20   35.095
      20 35.095
      20 35.095
31/10/2025 11:12:13.291 100   35.055
      100 35.055
      100 35.055
31/10/2025 11:10:43.261 100   35.07
      100 35.07
      100 35.07
31/10/2025 11:09:46.180 80   35.07
      80 35.07
      80 35.07
31/10/2025 10:59:29.244 4   35.18
      4 35.18
      4 35.18
31/10/2025 10:56:29.336 60   35.215
      60 35.215
      60 35.215
31/10/2025 10:55:23.020 425   35.22
      425 35.22
      425 35.22
31/10/2025 10:54:56.148 500   35.155
      500 35.155
      500 35.155
31/10/2025 10:52:43.519 71   35.185
      71 35.185
      71 35.185
31/10/2025 10:51:24.299 250   35.195
      250 35.195
      250 35.195
31/10/2025 10:47:19.191 35   35.13
      35 35.13
      35 35.13
31/10/2025 10:47:03.651 50   35.13
      50 35.13
      50 35.13
31/10/2025 10:46:11.395 20   35.12
      20 35.12
      20 35.12
31/10/2025 10:45:03.450 30   35.185
      30 35.185
      30 35.185
31/10/2025 10:43:56.112 11   35.135
      11 35.135
      11 35.135
31/10/2025 10:41:31.362 57   35.135
      57 35.135
      57 35.135
31/10/2025 10:38:10.421 5   35.215
      5 35.215
      5 35.215
31/10/2025 10:36:48.315 1   35.235
      1 35.235
      1 35.235
31/10/2025 10:35:17.301 250   35.235
      250 35.235
      250 35.235
31/10/2025 10:33:50.107 500   35.19
      500 35.19
      500 35.19
31/10/2025 10:33:44.649 40   35.19
      40 35.19
      40 35.19
31/10/2025 10:30:14.374 3   35.22
      3 35.22
      3 35.22
31/10/2025 10:26:56.817 139   35.175
      139 35.175
      139 35.175
31/10/2025 10:26:52.885 200   35.22
      200 35.22
      200 35.22
31/10/2025 10:23:53.911 30   35.195
      30 35.195
      30 35.195
31/10/2025 10:23:10.202 50   35.22
      50 35.22
      50 35.22
31/10/2025 10:17:59.196 5   35.245
      5 35.245
      5 35.245
31/10/2025 10:15:53.116 500   35.225
      500 35.225
      500 35.225
31/10/2025 10:14:25.782 20   35.215
      20 35.215
      20 35.215
31/10/2025 10:12:34.845 34   35.225
      34 35.225
      34 35.225
31/10/2025 10:12:14.849 170   35.225
      170 35.225
      170 35.225
31/10/2025 10:12:10.947 25   35.225
      25 35.225
      25 35.225
31/10/2025 10:11:38.961 100   35.225
      100 35.225
      100 35.225
31/10/2025 10:08:25.435 30   35.20
      30 35.20
      30 35.20
31/10/2025 10:07:19.478 3   35.18
      3 35.18
      3 35.18
31/10/2025 10:06:02.318 310   35.18
      310 35.18
      310 35.18
31/10/2025 10:04:35.878 82   35.235
      82 35.235
      82 35.235
31/10/2025 10:03:18.008 285   35.235
      285 35.235
      285 35.235
31/10/2025 10:02:32.388 20   35.235
      20 35.235
      20 35.235
31/10/2025 09:58:46.615 1   35.175
      1 35.175
      1 35.175
31/10/2025 09:55:49.448 290   35.18
      290 35.18
      290 35.18
31/10/2025 09:55:23.786 215   35.17
      215 35.17
      215 35.17
31/10/2025 09:54:24.750 300   35.215
      300 35.215
      300 35.215
31/10/2025 09:53:24.141 55   35.165
      55 35.165
      55 35.165
31/10/2025 09:53:18.671 1 000   35.15
      1 000 35.15
      1 000 35.15
31/10/2025 09:53:18.222 265   35.15
      265 35.15
      265 35.15
31/10/2025 09:53:16.074 1   35.12
      1 35.12
      1 35.12
31/10/2025 09:52:43.353 220   35.12
      220 35.12
      220 35.12
31/10/2025 09:52:26.984 50   35.115
      50 35.115
      50 35.115
31/10/2025 09:51:50.833 800   35.11
      800 35.11
      800 35.11
31/10/2025 09:51:50.245 800   35.11
      800 35.11
      800 35.11
31/10/2025 09:50:51.491 20   35.07
      20 35.07
      20 35.07
31/10/2025 09:49:40.515 10   35.115
      10 35.115
      10 35.115
31/10/2025 09:47:59.167 1   35.055
      1 35.055
      1 35.055
31/10/2025 09:45:39.509 35   35.15
      35 35.15
      35 35.15
31/10/2025 09:44:22.140 27   35.115
      27 35.115
      27 35.115
31/10/2025 09:44:05.039 85   35.115
      85 35.115
      85 35.115
31/10/2025 09:42:02.546 4   35.10
      4 35.10
      4 35.10
31/10/2025 09:40:54.708 120   35.135
      120 35.135
      120 35.135
31/10/2025 09:36:48.050 50   35.12
      50 35.12
      50 35.12
31/10/2025 09:33:20.783 1   35.07
      1 35.07
      1 35.07
31/10/2025 09:31:14.077 50   35.165
      50 35.165
      50 35.165
31/10/2025 09:27:32.247 34   35.045
      34 35.045
      34 35.045
31/10/2025 09:26:33.354 10   35.145
      10 35.145
      10 35.145
31/10/2025 09:25:41.741 45   35.07
      45 35.07
      45 35.07
31/10/2025 09:23:14.091 50   35.15
      50 35.15
      50 35.15
31/10/2025 09:22:17.357 3   35.18
      3 35.18
      3 35.18
31/10/2025 09:21:26.506 25   35.125
      25 35.125
      25 35.125
31/10/2025 09:21:02.791 200   35.15
      200 35.15
      200 35.15
31/10/2025 09:20:08.179 400   35.10
      400 35.10
      400 35.10
31/10/2025 09:19:57.745 100   35.145
      100 35.145
      100 35.145
31/10/2025 09:19:55.464 2   35.145
      2 35.145
      2 35.145
31/10/2025 09:19:28.745 23   35.205
      23 35.205
      23 35.205
31/10/2025 09:17:17.776 141   35.235
      141 35.235
      141 35.235
31/10/2025 09:16:16.496 700   35.19
      700 35.19
      700 35.19
31/10/2025 09:16:06.363 85   35.235
      85 35.235
      85 35.235
31/10/2025 09:14:34.504 12   35.13
      12 35.13
      12 35.13
31/10/2025 09:13:20.749 15   35.175
      15 35.175
      15 35.175
31/10/2025 09:11:09.114 6   35.255
      6 35.255
      6 35.255
31/10/2025 09:07:08.203 300   35.21
      300 35.21
      300 35.21
31/10/2025 09:05:26.738 1   35.20
      1 35.20
      1 35.20
31/10/2025 09:02:20.097 105   35.14
      105 35.14
      105 35.14
31/10/2025 09:01:57.199 483   35.20
      483 35.20
      483 35.20
31/10/2025 09:01:50.270 1 000   35.20
      1 000 35.20
      1 000 35.20
31/10/2025 09:01:46.685 32   35.205
      2 35.205
      32 35.205
      30 35.205
31/10/2025 08:57:24.969 5   35.355
      5 35.355
      5 35.355
31/10/2025 08:56:15.247 1   35.345
      1 35.345
      1 35.345
31/10/2025 08:52:19.364 10   35.345
      10 35.345
      10 35.345
31/10/2025 08:50:58.932 180   35.345
      180 35.345
      180 35.345
31/10/2025 08:47:34.487 100   35.21
      100 35.21
      100 35.21
31/10/2025 08:47:23.749 500   35.21
      500 35.21
      500 35.21
31/10/2025 08:47:19.138 1 000   35.21
      1 000 35.21
      1 000 35.21
31/10/2025 08:41:10.185 2   35.205
      2 35.205
      2 35.205
31/10/2025 08:40:39.793 245   35.285
      245 35.285
      245 35.285
31/10/2025 08:40:39.270 100   35.285
      100 35.285
      100 35.285
31/10/2025 08:40:21.787 2   35.285
      2 35.285
      2 35.285
31/10/2025 08:39:44.217 10   35.285
      10 35.285
      10 35.285
31/10/2025 08:39:14.182 64   35.285
      64 35.285
      64 35.285
31/10/2025 08:38:50.969 128   35.285
      128 35.285
      128 35.285
31/10/2025 08:38:44.640 25   35.285
      25 35.285
      25 35.285
31/10/2025 08:38:32.045 3   35.285
      3 35.285
      3 35.285
31/10/2025 08:38:23.844 128   35.285
      128 35.285
      128 35.285
31/10/2025 08:36:15.535 459   35.295
      459 35.295
      379 35.295
      80 35.295
31/10/2025 08:33:15.539 200   35.20
      200 35.20
      200 35.20
31/10/2025 08:29:59.116 500   35.245
      500 35.245
      500 35.245
31/10/2025 08:28:49.210 2   35.315
      2 35.315
      2 35.315
31/10/2025 08:26:35.477 3   35.20
      3 35.20
      3 35.20
31/10/2025 08:26:26.214 1   35.30
      1 35.30
      1 35.30
31/10/2025 08:22:53.436 7   35.20
      7 35.20
      7 35.20
31/10/2025 08:14:00.942 1   35.29
      1 35.29
      1 35.29
31/10/2025 08:10:43.623 4   35.20
      4 35.20
      4 35.20
31/10/2025 08:09:52.103 17   35.29
      17 35.29
      17 35.29
31/10/2025 08:07:36.252 284   35.30
      284 35.30
      284 35.30
31/10/2025 08:06:14.903 3   35.30
      3 35.30
      3 35.30
31/10/2025 08:06:13.908 1   35.30
      1 35.30
      1 35.30
31/10/2025 08:06:01.521 100   35.30
      100 35.30
      100 35.30
31/10/2025 08:05:47.752 7   35.30
      7 35.30
      7 35.30
31/10/2025 08:03:35.388 26   35.30
      26 35.30
      26 35.30
31/10/2025 08:03:05.833 3   35.20
      3 35.20
      3 35.20
31/10/2025 08:02:58.480 15   35.30
      15 35.30
      15 35.30
31/10/2025 08:02:08.470 3   35.30
      3 35.30
      3 35.30
31/10/2025 08:00:05.010 18   35.30
      18 35.30
      18 35.30
31/10/2025 07:58:24.140 1   35.30
      1 35.30
      1 35.30
31/10/2025 07:50:14.160 85   35.29
      85 35.29
      85 35.29
31/10/2025 07:49:57.909 60   35.29
      60 35.29
      60 35.29
31/10/2025 07:46:58.066 150   35.29
      150 35.29
      150 35.29
31/10/2025 07:45:43.929 150   35.29
      150 35.29
      150 35.29
31/10/2025 07:44:23.508 150   35.30
      150 35.30
      150 35.30
31/10/2025 07:42:51.295 283   35.31
      283 35.31
      283 35.31
31/10/2025 07:42:42.695 172   35.17
      172 35.17
      172 35.17
31/10/2025 07:40:16.969 8   35.31
      8 35.31
      8 35.31
31/10/2025 07:39:24.315 150   35.17
      150 35.17
      150 35.17
31/10/2025 07:31:25.814 70   35.295
      70 35.295
      70 35.295
31/10/2025 07:30:03.057 320   35.295
      85 35.295
      2 35.295
      200 35.295
      27 35.295
      90 35.295
      10 35.295
      33 35.295
      100 35.295
      20 35.295
      5 35.295
      68 35.295
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)