Intel Corp.

740

532

20.55

       

Date Time Volume Order Volume Price
18/08/2025 15:58:44.566 100   20.55
      100 20.55
      100 20.55
18/08/2025 15:58:37.573 250   20.535
      250 20.535
      250 20.535
18/08/2025 15:58:28.414 800   20.53
      800 20.53
      800 20.53
18/08/2025 15:58:10.992 500   20.51
      500 20.51
      500 20.51
18/08/2025 15:57:45.467 2 373   20.53
      2 373 20.53
      2 373 20.53
18/08/2025 15:57:23.379 970   20.545
      970 20.545
      970 20.545
18/08/2025 15:57:05.793 1 000   20.505
      1 000 20.505
      1 000 20.505
18/08/2025 15:52:36.388 470   20.445
      470 20.445
      470 20.445
18/08/2025 15:51:38.223 1 400   20.465
      1 400 20.465
      1 400 20.465
18/08/2025 15:50:11.539 120   20.475
      120 20.475
      120 20.475
18/08/2025 15:50:05.232 100   20.45
      100 20.45
      100 20.45
18/08/2025 15:48:31.455 300   20.43
      300 20.43
      300 20.43
18/08/2025 15:48:24.193 400   20.43
      400 20.43
      400 20.43
18/08/2025 15:48:06.601 150   20.405
      150 20.405
      150 20.405
18/08/2025 15:47:46.838 800   20.36
      800 20.36
      800 20.36
18/08/2025 15:47:08.658 240   20.405
      240 20.405
      240 20.405
18/08/2025 15:47:04.302 500   20.42
      500 20.42
      500 20.42
18/08/2025 15:45:42.955 1   20.455
      1 20.455
      1 20.455
18/08/2025 15:45:10.406 20   20.395
      20 20.395
      20 20.395
18/08/2025 15:44:56.172 473   20.315
      473 20.315
      473 20.315
18/08/2025 15:44:45.269 500   20.275
      500 20.275
      500 20.275
18/08/2025 15:44:25.493 4 000   20.36
      4 000 20.36
      4 000 20.36
18/08/2025 15:44:24.561 20   20.40
      20 20.40
      20 20.40
18/08/2025 15:44:12.453 250   20.375
      250 20.375
      250 20.375
18/08/2025 15:44:04.290 860   20.33
      860 20.33
      860 20.33
18/08/2025 15:43:42.795 40   20.325
      40 20.325
      40 20.325
18/08/2025 15:42:40.381 50   20.195
      50 20.195
      50 20.195
18/08/2025 15:42:13.041 250   20.22
      250 20.22
      250 20.22
18/08/2025 15:42:00.342 50   20.23
      50 20.23
      50 20.23
18/08/2025 15:41:08.178 25   20.14
      25 20.14
      25 20.14
18/08/2025 15:40:48.372 2   20.13
      2 20.13
      2 20.13
18/08/2025 15:40:35.745 6   20.08
      6 20.08
      6 20.08
18/08/2025 15:40:28.245 20   20.06
      20 20.06
      20 20.06
18/08/2025 15:40:14.915 100   20.065
      100 20.065
      100 20.065
18/08/2025 15:39:45.327 27   20.065
      27 20.065
      27 20.065
18/08/2025 15:39:39.994 40   20.06
      40 20.06
      40 20.06
18/08/2025 15:39:00.037 250   20.05
      250 20.05
      250 20.05
18/08/2025 15:38:45.768 1 200   20.075
      1 200 20.075
      1 200 20.075
18/08/2025 15:38:35.177 251   20.005
      251 20.005
      251 20.005
18/08/2025 15:38:29.701 850   20.01
      850 20.01
      850 20.01
18/08/2025 15:38:27.547 500   20.03
      500 20.03
      500 20.03
18/08/2025 15:38:16.140 500   20.065
      500 20.065
      500 20.065
18/08/2025 15:38:04.841 50   20.035
      50 20.035
      50 20.035
18/08/2025 15:38:02.718 50   20.035
      50 20.035
      50 20.035
18/08/2025 15:37:59.723 500   20.065
      500 20.065
      500 20.065
18/08/2025 15:37:10.660 10   20.005
      10 20.005
      10 20.005
18/08/2025 15:37:02.881 4 000   20.03
      4 000 20.03
      4 000 20.03
18/08/2025 15:36:54.368 100   20.035
      100 20.035
      100 20.035
18/08/2025 15:36:52.958 61   20.06
      61 20.06
      61 20.06
18/08/2025 15:36:49.350 100   20.075
      100 20.075
      100 20.075
18/08/2025 15:36:48.474 1 223   20.11
      1 223 20.11
      1 223 20.11
18/08/2025 15:36:33.593 4   20.12
      4 20.12
      4 20.12
18/08/2025 15:36:08.958 27   20.175
      27 20.175
      27 20.175
18/08/2025 15:35:56.820 500   20.175
      500 20.175
      500 20.175
18/08/2025 15:35:49.072 200   20.215
      200 20.215
      200 20.215
18/08/2025 15:34:52.667 100   20.135
      100 20.135
      100 20.135
18/08/2025 15:34:41.225 7   20.10
      7 20.10
      7 20.10
18/08/2025 15:34:23.415 570   20.135
      570 20.135
      570 20.135
18/08/2025 15:34:07.410 5   20.125
      5 20.125
      5 20.125
18/08/2025 15:34:04.121 200   20.14
      200 20.14
      200 20.14
18/08/2025 15:34:03.461 1 400   20.12
      1 400 20.12
      1 400 20.12
18/08/2025 15:33:46.379 1 500   20.15
      1 500 20.15
      1 500 20.15
18/08/2025 15:33:44.155 3 683   20.18
      200 20.18
      3 683 20.18
      133 20.18
      3 100 20.18
      250 20.18
18/08/2025 15:33:44.085 260   20.20
      100 20.20
      260 20.20
      160 20.20
18/08/2025 15:33:39.602 10   20.23
      10 20.23
      10 20.23
18/08/2025 15:33:27.955 90   20.26
      90 20.26
      90 20.26
18/08/2025 15:33:22.410 500   20.235
      500 20.235
      500 20.235
18/08/2025 15:33:20.729 350   20.235
      100 20.235
      350 20.235
      250 20.235
18/08/2025 15:33:20.679 500   20.235
      500 20.235
      500 20.235
18/08/2025 15:32:56.523 233   20.265
      100 20.265
      233 20.265
      133 20.265
18/08/2025 15:32:39.507 171   20.35
      171 20.35
      171 20.35
18/08/2025 15:32:33.658 300   20.36
      100 20.36
      300 20.36
      200 20.36
18/08/2025 15:31:26.068 141   20.455
      141 20.455
      141 20.455
18/08/2025 15:30:22.733 2 978   20.505
      645 20.505
      1 983 20.505
      50 20.505
      60 20.505
      240 20.505
      2 978 20.505
18/08/2025 15:30:22.653 4 000   20.505
      4 000 20.505
      1 560 20.505
      317 20.505
      882 20.505
      100 20.505
      650 20.505
      491 20.505
18/08/2025 15:30:22.490 4 000   20.505
      3 522 20.505
      4 000 20.505
      478 20.505
18/08/2025 15:30:22.318 4 000   20.505
      4 000 20.505
      4 000 20.505
18/08/2025 15:30:22.166 4 000   20.505
      4 000 20.505
      4 000 20.505
18/08/2025 15:30:18.475 4 000   20.41
      4 000 20.41
      516 20.41
      3 378 20.41
      106 20.41
18/08/2025 15:30:17.479 5 300   20.41
      4 000 20.41
      3 894 20.41
      1 300 20.41
      1 406 20.41
18/08/2025 15:30:16.912 4 000   20.41
      4 000 20.41
      4 000 20.41
18/08/2025 15:30:09.770 4 000   20.40
      4 000 20.40
      4 000 20.40
18/08/2025 15:30:09.566 4 075   20.40
      75 20.40
      100 20.40
      799 20.40
      106 20.40
      594 20.40
      4 000 20.40
      2 080 20.40
      6 20.40
      150 20.40
      180 20.40
      60 20.40
18/08/2025 15:30:09.403 2 726   20.425
      20 20.425
      657 20.425
      1 500 20.425
      2 726 20.425
      150 20.425
      5 20.425
      2 20.425
      292 20.425
      100 20.425
18/08/2025 15:27:18.068 250   20.51
      250 20.51
      250 20.51
18/08/2025 15:27:13.122 55   20.51
      55 20.51
      50 20.51
      5 20.51
18/08/2025 15:22:48.152 1   20.575
      1 20.575
      1 20.575
18/08/2025 15:19:56.370 14   20.585
      14 20.585
      14 20.585
18/08/2025 15:19:06.045 598   20.60
      598 20.60
      598 20.60
18/08/2025 15:18:11.925 21   20.575
      21 20.575
      21 20.575
18/08/2025 15:18:04.027 200   20.575
      200 20.575
      200 20.575
18/08/2025 15:17:43.824 1 300   20.585
      1 300 20.585
      1 300 20.585
18/08/2025 15:17:23.119 1   20.61
      1 20.61
      1 20.61
18/08/2025 15:15:54.704 400   20.615
      400 20.615
      400 20.615
18/08/2025 15:13:58.687 250   20.585
      250 20.585
      250 20.585
18/08/2025 15:12:32.896 50   20.575
      50 20.575
      50 20.575
18/08/2025 15:12:15.529 256   20.615
      256 20.615
      256 20.615
18/08/2025 15:10:59.778 42   20.585
      42 20.585
      42 20.585
18/08/2025 15:08:31.908 700   20.605
      700 20.605
      700 20.605
18/08/2025 15:08:07.486 1   20.63
      1 20.63
      1 20.63
18/08/2025 15:07:34.722 6   20.585
      6 20.585
      6 20.585
18/08/2025 15:06:40.890 1 300   20.61
      1 300 20.61
      1 300 20.61
18/08/2025 15:04:21.707 405   20.575
      405 20.575
      405 20.575
18/08/2025 15:04:04.370 108   20.575
      108 20.575
      108 20.575
18/08/2025 15:03:41.094 45   20.605
      45 20.605
      45 20.605
18/08/2025 15:02:16.392 250   20.585
      250 20.585
      250 20.585
18/08/2025 15:01:28.313 121   20.615
      121 20.615
      121 20.615
18/08/2025 15:01:21.201 40   20.585
      40 20.585
      40 20.585
18/08/2025 14:59:34.170 400   20.61
      400 20.61
      400 20.61
18/08/2025 14:59:24.072 60   20.61
      60 20.61
      60 20.61
18/08/2025 14:59:00.934 500   20.65
      500 20.65
      500 20.65
18/08/2025 14:58:59.978 50   20.65
      50 20.65
      50 20.65
18/08/2025 14:58:52.160 100   20.62
      100 20.62
      100 20.62
18/08/2025 14:58:44.032 52   20.62
      52 20.62
      52 20.62
18/08/2025 14:58:28.606 100   20.65
      100 20.65
      100 20.65
18/08/2025 14:58:15.224 9   20.62
      9 20.62
      9 20.62
18/08/2025 14:57:55.379 5   20.62
      5 20.62
      5 20.62
18/08/2025 14:54:13.933 50   20.65
      50 20.65
      50 20.65
18/08/2025 14:54:07.642 400   20.675
      400 20.675
      400 20.675
18/08/2025 14:52:20.756 200   20.655
      200 20.655
      200 20.655
18/08/2025 14:52:09.159 300   20.655
      300 20.655
      300 20.655
18/08/2025 14:52:00.701 40   20.685
      40 20.685
      40 20.685
18/08/2025 14:50:31.614 12   20.635
      12 20.635
      12 20.635
18/08/2025 14:48:52.432 100   20.625
      100 20.625
      100 20.625
18/08/2025 14:48:47.112 3   20.65
      3 20.65
      3 20.65
18/08/2025 14:48:14.297 49   20.64
      49 20.64
      49 20.64
18/08/2025 14:47:45.781 110   20.635
      110 20.635
      110 20.635
18/08/2025 14:44:19.407 500   20.63
      500 20.63
      500 20.63
18/08/2025 14:44:02.201 110   20.62
      110 20.62
      110 20.62
18/08/2025 14:43:56.568 800   20.625
      800 20.625
      800 20.625
18/08/2025 14:42:08.587 500   20.60
      500 20.60
      500 20.60
18/08/2025 14:40:33.996 25   20.625
      25 20.625
      25 20.625
18/08/2025 14:40:11.426 200   20.60
      200 20.60
      200 20.60
18/08/2025 14:40:06.593 250   20.60
      250 20.60
      100 20.60
      150 20.60
18/08/2025 14:38:39.894 65   20.585
      65 20.585
      65 20.585
18/08/2025 14:35:39.017 100   20.585
      100 20.585
      100 20.585
18/08/2025 14:34:25.290 200   20.55
      200 20.55
      200 20.55
18/08/2025 14:34:01.763 800   20.545
      800 20.545
      800 20.545
18/08/2025 14:32:50.966 100   20.535
      100 20.535
      100 20.535
18/08/2025 14:32:37.369 1 800   20.525
      500 20.525
      1 300 20.525
      1 800 20.525
18/08/2025 14:31:20.849 180   20.525
      180 20.525
      180 20.525
18/08/2025 14:29:24.259 400   20.505
      400 20.505
      400 20.505
18/08/2025 14:27:49.557 700   20.505
      700 20.505
      500 20.505
      200 20.505
18/08/2025 14:27:49.486 1 300   20.505
      1 300 20.505
      1 300 20.505
18/08/2025 14:26:37.886 800   20.515
      800 20.515
      800 20.515
18/08/2025 14:26:02.620 200   20.505
      200 20.505
      140 20.505
      60 20.505
18/08/2025 14:26:02.527 700   20.505
      50 20.505
      450 20.505
      649 20.505
      250 20.505
      1 20.505
18/08/2025 14:26:02.464 300   20.52
      300 20.52
      300 20.52
18/08/2025 14:25:50.288 5   20.55
      5 20.55
      5 20.55
18/08/2025 14:25:42.781 485   20.56
      485 20.56
      485 20.56
18/08/2025 14:25:30.823 800   20.565
      800 20.565
      800 20.565
18/08/2025 14:25:03.321 200   20.60
      200 20.60
      200 20.60
18/08/2025 14:24:48.087 49   20.59
      49 20.59
      49 20.59
18/08/2025 14:22:21.214 1 300   20.60
      1 300 20.60
      1 300 20.60
18/08/2025 14:20:28.473 200   20.625
      200 20.625
      200 20.625
18/08/2025 14:17:38.429 1 000   20.645
      1 000 20.645
      1 000 20.645
18/08/2025 14:16:53.509 1 300   20.63
      1 300 20.63
      1 300 20.63
18/08/2025 14:16:19.341 1 000   20.62
      100 20.62
      900 20.62
      1 000 20.62
18/08/2025 14:15:54.485 900   20.595
      900 20.595
      900 20.595
18/08/2025 14:15:47.303 300   20.57
      300 20.57
      300 20.57
18/08/2025 14:12:52.518 40   20.565
      40 20.565
      40 20.565
18/08/2025 14:06:03.359 15   20.59
      15 20.59
      15 20.59
18/08/2025 14:05:46.035 8   20.565
      8 20.565
      8 20.565
18/08/2025 14:05:45.895 646   20.565
      30 20.565
      276 20.565
      80 20.565
      100 20.565
      646 20.565
      160 20.565
18/08/2025 14:05:45.823 250   20.60
      150 20.60
      100 20.60
      250 20.60
18/08/2025 14:05:19.166 40   20.615
      40 20.615
      40 20.615
18/08/2025 14:04:41.983 200   20.605
      200 20.605
      200 20.605
18/08/2025 14:04:41.944 44   20.605
      44 20.605
      44 20.605
18/08/2025 14:04:19.512 610   20.65
      350 20.65
      100 20.65
      610 20.65
      160 20.65
18/08/2025 14:03:34.471 800   20.695
      800 20.695
      800 20.695
18/08/2025 14:02:45.045 64   20.695
      64 20.695
      64 20.695
18/08/2025 14:01:37.175 20   20.655
      20 20.655
      20 20.655
18/08/2025 14:01:25.117 868   20.655
      868 20.655
      45 20.655
      124 20.655
      699 20.655
18/08/2025 14:01:22.308 1 701   20.655
      141 20.655
      10 20.655
      250 20.655
      1 601 20.655
      1 300 20.655
      100 20.655
18/08/2025 14:01:22.269 9 513   20.70
      2 000 20.70
      2 000 20.70
      64 20.70
      4 503 20.70
      10 20.70
      1 000 20.70
      4 859 20.70
      4 590 20.70
18/08/2025 14:00:21.955 1 300   20.71
      1 300 20.71
      1 300 20.71
18/08/2025 14:00:21.903 520   20.72
      520 20.72
      520 20.72
18/08/2025 14:00:21.128 160   20.71
      160 20.71
      50 20.71
      110 20.71
18/08/2025 14:00:19.623 20   20.715
      20 20.715
      20 20.715
18/08/2025 14:00:18.114 40   20.715
      40 20.715
      40 20.715
18/08/2025 13:57:08.720 32   20.855
      32 20.855
      32 20.855
18/08/2025 13:52:13.463 55   20.86
      55 20.86
      55 20.86
18/08/2025 13:49:53.133 20   20.86
      20 20.86
      20 20.86
18/08/2025 13:45:07.158 100   20.86
      100 20.86
      100 20.86
18/08/2025 13:44:41.948 1   20.86
      1 20.86
      1 20.86
18/08/2025 13:44:11.054 1   20.86
      1 20.86
      1 20.86
18/08/2025 13:43:29.492 4   20.83
      4 20.83
      4 20.83
18/08/2025 13:42:37.445 1   20.86
      1 20.86
      1 20.86
18/08/2025 13:42:04.061 48   20.83
      48 20.83
      48 20.83
18/08/2025 13:41:38.885 9   20.83
      9 20.83
      9 20.83
18/08/2025 13:37:40.105 5   20.86
      5 20.86
      5 20.86
18/08/2025 13:36:54.400 250   20.86
      250 20.86
      250 20.86
18/08/2025 13:35:22.790 104   20.89
      104 20.89
      4 20.89
      100 20.89
18/08/2025 13:35:22.664 2 199   20.89
      899 20.89
      2 199 20.89
      1 300 20.89
18/08/2025 13:35:16.563 1 300   20.885
      1 300 20.885
      1 300 20.885
18/08/2025 13:34:27.538 1 300   20.875
      1 300 20.875
      1 300 20.875
18/08/2025 13:34:06.646 350   20.875
      350 20.875
      350 20.875
18/08/2025 13:33:53.190 106   20.87
      106 20.87
      106 20.87
18/08/2025 13:30:15.886 200   20.81
      4 20.81
      196 20.81
      200 20.81
18/08/2025 13:28:52.205 28   20.83
      28 20.83
      28 20.83
18/08/2025 13:24:44.925 50   20.865
      50 20.865
      50 20.865
18/08/2025 13:21:24.902 300   20.83
      300 20.83
      300 20.83
18/08/2025 13:18:48.775 19   20.90
      19 20.90
      19 20.90
18/08/2025 13:17:23.246 300   20.87
      300 20.87
      300 20.87
18/08/2025 13:10:14.101 150   20.85
      150 20.85
      150 20.85
18/08/2025 13:07:24.050 5   20.85
      5 20.85
      5 20.85
18/08/2025 13:05:51.640 47   20.815
      47 20.815
      47 20.815
18/08/2025 13:01:59.382 100   20.84
      100 20.84
      100 20.84
18/08/2025 13:01:46.563 15   20.84
      15 20.84
      15 20.84
18/08/2025 13:00:00.361 1 300   20.835
      1 300 20.835
      1 300 20.835
18/08/2025 12:59:06.436 500   20.835
      500 20.835
      500 20.835
18/08/2025 12:58:05.206 250   20.82
      250 20.82
      250 20.82
18/08/2025 12:57:49.138 28   20.81
      28 20.81
      28 20.81
18/08/2025 12:54:40.385 1   20.845
      1 20.845
      1 20.845
18/08/2025 12:54:10.917 1   20.85
      1 20.85
      1 20.85
18/08/2025 12:53:11.748 214   20.81
      214 20.81
      214 20.81
18/08/2025 12:52:34.326 192   20.855
      192 20.855
      192 20.855
18/08/2025 12:52:00.941 150   20.885
      150 20.885
      150 20.885
18/08/2025 12:50:22.621 300   20.835
      300 20.835
      300 20.835
18/08/2025 12:49:40.434 8   20.865
      8 20.865
      8 20.865
18/08/2025 12:49:12.287 300   20.835
      300 20.835
      300 20.835
18/08/2025 12:42:28.736 5   20.79
      5 20.79
      5 20.79
18/08/2025 12:41:45.011 2   20.80
      2 20.80
      2 20.80
18/08/2025 12:40:10.558 2   20.77
      2 20.77
      2 20.77
18/08/2025 12:40:04.972 70   20.77
      70 20.77
      70 20.77
18/08/2025 12:38:26.891 10   20.78
      10 20.78
      10 20.78
18/08/2025 12:35:30.187 50   20.75
      50 20.75
      50 20.75
18/08/2025 12:31:17.582 200   20.755
      200 20.755
      200 20.755
18/08/2025 12:30:42.041 50   20.785
      50 20.785
      50 20.785
18/08/2025 12:29:16.880 150   20.76
      150 20.76
      150 20.76
18/08/2025 12:28:07.935 30   20.76
      30 20.76
      30 20.76
18/08/2025 12:27:27.768 800   20.775
      800 20.775
      800 20.775
18/08/2025 12:24:34.486 500   20.79
      500 20.79
      500 20.79
18/08/2025 12:24:11.956 500   20.75
      500 20.75
      500 20.75
18/08/2025 12:20:53.404 50   20.78
      50 20.78
      50 20.78
18/08/2025 12:18:34.000 100   20.75
      100 20.75
      100 20.75
18/08/2025 12:17:09.716 300   20.75
      300 20.75
      300 20.75
18/08/2025 12:16:37.039 350   20.75
      350 20.75
      350 20.75
18/08/2025 12:15:08.299 75   20.76
      75 20.76
      75 20.76
18/08/2025 12:12:45.360 250   20.79
      250 20.79
      250 20.79
18/08/2025 12:07:44.897 135   20.76
      135 20.76
      135 20.76
18/08/2025 12:02:52.268 18   20.80
      18 20.80
      18 20.80
18/08/2025 12:01:05.902 7   20.77
      7 20.77
      7 20.77
18/08/2025 11:59:59.886 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:58:15.900 10   20.80
      10 20.80
      10 20.80
18/08/2025 11:57:11.089 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:55:06.545 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:50:31.474 20   20.80
      20 20.80
      20 20.80
18/08/2025 11:48:48.923 100   20.77
      100 20.77
      100 20.77
18/08/2025 11:47:40.618 69   20.77
      69 20.77
      69 20.77
18/08/2025 11:47:08.503 150   20.77
      150 20.77
      150 20.77
18/08/2025 11:46:54.730 60   20.76
      40 20.76
      20 20.76
      60 20.76
18/08/2025 11:46:10.981 330   20.76
      330 20.76
      330 20.76
18/08/2025 11:45:12.223 800   20.775
      800 20.775
      800 20.775
18/08/2025 11:44:47.633 100   20.75
      100 20.75
      100 20.75
18/08/2025 11:44:32.630 5   20.745
      5 20.745
      5 20.745
18/08/2025 11:44:04.128 300   20.76
      300 20.76
      300 20.76
18/08/2025 11:42:24.415 140   20.725
      140 20.725
      140 20.725
18/08/2025 11:42:14.016 44   20.725
      44 20.725
      44 20.725
18/08/2025 11:40:33.108 2   20.77
      2 20.77
      2 20.77
18/08/2025 11:38:14.176 26   20.765
      26 20.765
      26 20.765
18/08/2025 11:37:15.082 80   20.745
      80 20.745
      80 20.745
18/08/2025 11:35:38.643 650   20.74
      650 20.74
      650 20.74
18/08/2025 11:34:39.648 285   20.74
      285 20.74
      285 20.74
18/08/2025 11:33:58.765 200   20.745
      200 20.745
      200 20.745
18/08/2025 11:32:25.456 1 000   20.81
      1 000 20.81
      1 000 20.81
18/08/2025 11:32:10.143 1 300   20.795
      1 300 20.795
      1 300 20.795
18/08/2025 11:29:58.774 1 300   20.78
      1 300 20.78
      1 300 20.78
18/08/2025 11:28:15.487 25   20.79
      25 20.79
      25 20.79
18/08/2025 11:26:53.823 352   20.75
      352 20.75
      352 20.75
18/08/2025 11:26:53.609 250   20.74
      250 20.74
      250 20.74
18/08/2025 11:26:19.837 624   20.73
      624 20.73
      624 20.73
18/08/2025 11:26:15.057 1 300   20.73
      1 300 20.73
      1 300 20.73
18/08/2025 11:26:13.558 1 300   20.73
      1 300 20.73
      600 20.73
      700 20.73
18/08/2025 11:26:00.518 1 300   20.725
      1 300 20.725
      1 300 20.725
18/08/2025 11:25:52.584 800   20.745
      800 20.745
      800 20.745
18/08/2025 11:25:48.067 40   20.725
      40 20.725
      40 20.725
18/08/2025 11:25:15.255 1 110   20.73
      80 20.73
      895 20.73
      1 030 20.73
      215 20.73
18/08/2025 11:23:24.754 1 300   20.73
      1 300 20.73
      1 300 20.73
18/08/2025 11:21:03.946 1 450   20.755
      1 450 20.755
      1 450 20.755
18/08/2025 11:20:32.024 1 300   20.755
      1 300 20.755
      1 300 20.755
18/08/2025 11:20:19.010 100   20.755
      100 20.755
      100 20.755
18/08/2025 11:20:00.225 5   20.775
      5 20.775
      5 20.775
18/08/2025 11:16:05.648 200   20.78
      200 20.78
      200 20.78
18/08/2025 11:14:53.113 290   20.78
      290 20.78
      290 20.78
18/08/2025 11:14:41.519 290   20.78
      270 20.78
      290 20.78
      20 20.78
18/08/2025 11:14:07.034 300   20.80
      300 20.80
      300 20.80
18/08/2025 11:13:15.787 145   20.79
      145 20.79
      143 20.79
      2 20.79
18/08/2025 11:08:42.528 4   20.82
      4 20.82
      4 20.82
18/08/2025 11:08:20.721 150   20.81
      150 20.81
      150 20.81
18/08/2025 11:07:06.507 900   20.805
      900 20.805
      900 20.805
18/08/2025 11:06:11.713 10   20.835
      10 20.835
      10 20.835
18/08/2025 11:04:16.310 70   20.805
      70 20.805
      70 20.805
18/08/2025 11:00:47.811 200   20.825
      200 20.825
      200 20.825
18/08/2025 11:00:36.730 300   20.825
      300 20.825
      300 20.825
18/08/2025 11:00:16.483 111   20.825
      111 20.825
      111 20.825
18/08/2025 10:59:49.876 100   20.825
      100 20.825
      100 20.825
18/08/2025 10:59:39.170 772   20.85
      772 20.85
      350 20.85
      422 20.85
18/08/2025 10:55:03.872 50   20.86
      50 20.86
      50 20.86
18/08/2025 10:54:08.465 200   20.865
      200 20.865
      200 20.865
18/08/2025 10:52:40.383 70   20.83
      70 20.83
      70 20.83
18/08/2025 10:51:27.226 250   20.865
      250 20.865
      250 20.865
18/08/2025 10:50:45.954 50   20.835
      50 20.835
      50 20.835
18/08/2025 10:50:01.299 30   20.825
      30 20.825
      30 20.825
18/08/2025 10:49:42.598 10   20.855
      10 20.855
      10 20.855
18/08/2025 10:49:31.609 120   20.80
      120 20.80
      120 20.80
18/08/2025 10:44:57.925 3   20.835
      3 20.835
      3 20.835
18/08/2025 10:41:28.591 95   20.84
      95 20.84
      95 20.84

       

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)