Tradegate Exchange

Intel Corp.

737

579

35.065

Date	Time	Volume	Order Volume	Price
28/11/2025	20:19:51.719	2		35.065
			2	35.065
			2	35.065
28/11/2025	20:18:32.001	250		34.985
			250	34.985
			250	34.985
28/11/2025	20:18:17.385	3 740		35.05
			3 740	35.05
			3 740	35.05
28/11/2025	20:15:04.890	20		35.055
			20	35.055
			20	35.055
28/11/2025	20:14:31.598	170		35.055
			170	35.055
			170	35.055
28/11/2025	20:12:44.832	257		35.055
			257	35.055
			257	35.055
28/11/2025	20:11:26.617	50		35.055
			50	35.055
			50	35.055
28/11/2025	20:08:09.871	150		35.055
			150	35.055
			150	35.055
28/11/2025	20:07:47.828	300		35.055
			300	35.055
			300	35.055
28/11/2025	20:06:24.664	20		35.005
			20	35.005
			20	35.005
28/11/2025	20:05:36.077	400		35.06
			400	35.06
			400	35.06
28/11/2025	20:05:34.331	34		35.005
			34	35.005
			34	35.005
28/11/2025	20:05:32.840	50		35.005
			50	35.005
			50	35.005
28/11/2025	20:05:29.994	200		35.005
			200	35.005
			200	35.005
28/11/2025	20:05:11.755	100		35.005
			100	35.005
			100	35.005
28/11/2025	20:03:49.206	50		35.06
			50	35.06
			50	35.06
28/11/2025	20:02:50.849	60		35.005
			60	35.005
			60	35.005
28/11/2025	20:02:48.187	1 500		35.06
			1 140	35.06
			1 500	35.06
			300	35.06
			60	35.06
28/11/2025	20:01:45.557	1 000		35.005
			1 000	35.005
			1 000	35.005
28/11/2025	19:59:20.318	1		35.06
			1	35.06
			1	35.06
28/11/2025	19:59:13.716	350		35.005
			350	35.005
			350	35.005
28/11/2025	19:58:42.476	8		35.005
			8	35.005
			8	35.005
28/11/2025	19:57:58.309	750		35.005
			750	35.005
			750	35.005
28/11/2025	19:50:40.554	790		35.005
			790	35.005
			790	35.005
28/11/2025	19:50:27.057	40		35.005
			40	35.005
			40	35.005
28/11/2025	19:50:10.485	50		35.085
			30	35.085
			20	35.085
			50	35.085
28/11/2025	19:49:12.723	10		35.005
			10	35.005
			10	35.005
28/11/2025	19:48:40.575	120		35.005
			120	35.005
			120	35.005
28/11/2025	19:48:34.737	1 010		35.005
			1 010	35.005
			1 009	35.005
			1	35.005
28/11/2025	19:47:56.831	1 260		34.995
			1 135	34.995
			125	34.995
			1 260	34.995
28/11/2025	19:47:50.643	1		34.96
			1	34.96
			1	34.96
28/11/2025	19:46:41.180	150		34.995
			75	34.995
			150	34.995
			75	34.995
28/11/2025	19:43:52.656	10		34.995
			10	34.995
			10	34.995
28/11/2025	19:41:58.170	24		34.95
			24	34.95
			24	34.95
28/11/2025	19:41:22.513	40		34.94
			40	34.94
			40	34.94
28/11/2025	19:41:22.073	1		34.94
			1	34.94
			1	34.94
28/11/2025	19:41:18.955	28		34.94
			28	34.94
			28	34.94
28/11/2025	19:40:37.810	50		34.94
			50	34.94
			50	34.94
28/11/2025	19:39:20.942	25		34.94
			25	34.94
			25	34.94
28/11/2025	19:39:20.773	150		35.03
			80	35.03
			150	35.03
			25	35.03
			45	35.03
28/11/2025	19:39:19.758	13		34.94
			13	34.94
			13	34.94
28/11/2025	19:39:00.689	50		34.94
			50	34.94
			50	34.94
28/11/2025	19:38:09.122	30		34.94
			30	34.94
			30	34.94
28/11/2025	19:37:20.383	15		34.94
			15	34.94
			15	34.94
28/11/2025	19:35:55.936	2 000		35.00
			2 000	35.00
			2 000	35.00
28/11/2025	19:35:41.697	6 000		35.00
			5 999	35.00
			6 000	35.00
			1	35.00
28/11/2025	19:35:13.303	2 000		35.015
			2 000	35.015
			2 000	35.015
28/11/2025	19:34:48.208	2 000		35.015
			2 000	35.015
			2 000	35.015
28/11/2025	19:33:21.538	30		35.115
			30	35.115
			30	35.115
28/11/2025	19:33:02.990	6		35.025
			6	35.025
			6	35.025
28/11/2025	19:32:51.202	20		35.025
			20	35.025
			20	35.025
28/11/2025	19:32:36.715	9		35.115
			9	35.115
			9	35.115
28/11/2025	19:32:28.962	9		35.025
			9	35.025
			9	35.025
28/11/2025	19:32:26.848	20		35.115
			20	35.115
			20	35.115
28/11/2025	19:32:06.547	400		35.025
			400	35.025
			400	35.025
28/11/2025	19:31:48.608	100		35.025
			100	35.025
			100	35.025
28/11/2025	19:30:40.977	6		35.035
			6	35.035
			6	35.035
28/11/2025	19:29:44.284	55		35.035
			55	35.035
			55	35.035
28/11/2025	19:28:55.425	168		35.03
			168	35.03
			168	35.03
28/11/2025	19:28:51.904	30		35.03
			30	35.03
			30	35.03
28/11/2025	19:26:51.346	130		35.02
			130	35.02
			130	35.02
28/11/2025	19:26:40.590	925		35.02
			925	35.02
			925	35.02
28/11/2025	19:25:10.707	400		35.01
			400	35.01
			400	35.01
28/11/2025	19:23:52.512	50		34.99
			50	34.99
			50	34.99
28/11/2025	19:23:40.696	1 711		34.99
			1 711	34.99
			1 711	34.99
28/11/2025	19:23:40.609	20		34.99
			20	34.99
			20	34.99
28/11/2025	19:21:55.966	24		35.10
			24	35.10
			24	35.10
28/11/2025	19:21:45.979	150		35.11
			150	35.11
			150	35.11
28/11/2025	19:21:26.923	300		35.02
			300	35.02
			300	35.02
28/11/2025	19:21:14.953	15		35.02
			15	35.02
			15	35.02
28/11/2025	19:21:02.452	200		35.02
			200	35.02
			200	35.02
28/11/2025	19:20:55.669	500		35.11
			500	35.11
			500	35.11
28/11/2025	19:20:31.118	55		35.02
			55	35.02
			55	35.02
28/11/2025	19:19:44.859	16		35.11
			16	35.11
			16	35.11
28/11/2025	19:19:13.239	5		35.11
			5	35.11
			5	35.11
28/11/2025	19:18:41.713	1 500		35.11
			1 500	35.11
			1 500	35.11
28/11/2025	19:18:37.250	1 000		35.05
			1 000	35.05
			1 000	35.05
28/11/2025	19:18:08.807	1 500		35.045
			1 500	35.045
			250	35.045
			1 250	35.045
28/11/2025	19:17:43.313	100		34.99
			100	34.99
			100	34.99
28/11/2025	19:17:12.346	106		35.045
			106	35.045
			106	35.045
28/11/2025	19:16:41.370	20		35.045
			20	35.045
			20	35.045
28/11/2025	19:15:52.224	30		35.045
			12	35.045
			30	35.045
			18	35.045
28/11/2025	19:15:13.227	500		34.99
			500	34.99
			500	34.99
28/11/2025	19:14:54.833	655		34.99
			455	34.99
			655	34.99
			200	34.99
28/11/2025	19:14:34.420	115		35.045
			115	35.045
			115	35.045
28/11/2025	19:14:12.500	64		35.10
			64	35.10
			64	35.10
28/11/2025	19:14:01.144	50		35.11
			50	35.11
			50	35.11
28/11/2025	19:14:00.891	318		35.02
			318	35.02
			318	35.02
28/11/2025	19:13:09.656	10		35.035
			10	35.035
			10	35.035
28/11/2025	19:12:46.831	20		35.035
			20	35.035
			20	35.035
28/11/2025	19:12:25.806	1 000		35.14
			1 000	35.14
			1 000	35.14
28/11/2025	19:11:57.821	1 000		35.05
			1 000	35.05
			1 000	35.05
28/11/2025	19:11:30.928	655		35.14
			655	35.14
			285	35.14
			70	35.14
			100	35.14
			200	35.14
28/11/2025	19:11:17.598	250		35.05
			250	35.05
			250	35.05
28/11/2025	19:10:54.414	10		35.045
			10	35.045
			10	35.045
28/11/2025	19:09:54.961	1 000		35.025
			1 000	35.025
			1 000	35.025
28/11/2025	19:09:22.657	100		35.02
			100	35.02
			100	35.02
28/11/2025	19:09:00.514	1 000		35.015
			1 000	35.015
			1 000	35.015
28/11/2025	19:08:50.914	2		35.095
			2	35.095
			2	35.095
28/11/2025	19:08:38.639	5		35.095
			5	35.095
			5	35.095
28/11/2025	19:08:33.108	450		35.095
			450	35.095
			450	35.095
28/11/2025	19:06:56.294	345		35.01
			345	35.01
			345	35.01
28/11/2025	19:06:15.610	10		35.115
			10	35.115
			10	35.115
28/11/2025	19:05:04.416	50		35.06
			50	35.06
			50	35.06
28/11/2025	19:04:28.925	500		35.065
			500	35.065
			500	35.065
28/11/2025	19:04:22.346	1 000		35.06
			1 000	35.06
			1 000	35.06
28/11/2025	19:04:11.657	1 000		35.08
			1 000	35.08
			1 000	35.08
28/11/2025	19:03:51.320	36		35.045
			36	35.045
			36	35.045
28/11/2025	19:03:29.038	2 000		35.04
			2 000	35.04
			1 395	35.04
			605	35.04
28/11/2025	19:03:22.509	1 000		35.04
			1 000	35.04
			1 000	35.04
28/11/2025	19:03:16.645	400		35.00
			400	35.00
			400	35.00
28/11/2025	19:03:02.604	5 921		35.00
			50	35.00
			50	35.00
			1	35.00
			50	35.00
			5 059	35.00
			50	35.00
			25	35.00
			500	35.00
			1 500	35.00
			617	35.00
			4	35.00
			65	35.00
			10	35.00
			60	35.00
			20	35.00
			25	35.00
			240	35.00
			1	35.00
			20	35.00
			400	35.00
			4	35.00
			139	35.00
			20	35.00
			12	35.00
			100	35.00
			1 500	35.00
			30	35.00
			4	35.00
			5	35.00
			110	35.00
			50	35.00
			66	35.00
			10	35.00
			75	35.00
			200	35.00
			85	35.00
			650	35.00
			35	35.00
28/11/2025	19:02:12.820	1 000		35.11
			35	35.11
			200	35.11
			15	35.11
			220	35.11
			29	35.11
			100	35.11
			150	35.11
			25	35.11
			1 000	35.11
			76	35.11
			150	35.11
28/11/2025	19:02:06.564	1 000		35.00
			70	35.00
			10	35.00
			100	35.00
			2	35.00
			35	35.00
			354	35.00
			1 000	35.00
			95	35.00
			334	35.00
28/11/2025	19:02:02.857	1 500		35.00
			30	35.00
			645	35.00
			334	35.00
			1 500	35.00
			200	35.00
			121	35.00
			20	35.00
			150	35.00
28/11/2025	19:01:59.307	85		34.99
			85	34.99
			85	34.99
28/11/2025	19:01:54.244	200		34.98
			200	34.98
			200	34.98
28/11/2025	19:01:54.171	80		34.975
			80	34.975
			80	34.975
28/11/2025	19:01:54.028	200		34.97
			200	34.97
			200	34.97
28/11/2025	19:01:30.688	370		34.96
			370	34.96
			370	34.96
28/11/2025	19:01:26.732	200		34.955
			200	34.955
			200	34.955
28/11/2025	18:59:52.483	150		34.95
			150	34.95
			150	34.95
28/11/2025	18:58:57.025	660		34.885
			660	34.885
			660	34.885
28/11/2025	18:58:51.461	130		34.94
			130	34.94
			130	34.94
28/11/2025	18:58:22.373	35		34.89
			35	34.89
			35	34.89
28/11/2025	18:56:55.113	550		34.83
			550	34.83
			550	34.83
28/11/2025	18:56:38.647	660		34.875
			660	34.875
			660	34.875
28/11/2025	18:55:19.152	1		34.835
			1	34.835
			1	34.835
28/11/2025	18:54:56.638	49		34.78
			49	34.78
			49	34.78
28/11/2025	18:54:45.543	15		34.77
			15	34.77
			15	34.77
28/11/2025	18:54:40.456	210		34.80
			200	34.80
			210	34.80
			10	34.80
28/11/2025	18:54:40.399	3 000		34.75
			3 000	34.75
			3 000	34.75
28/11/2025	18:52:55.249	670		34.705
			670	34.705
			670	34.705
28/11/2025	18:51:48.686	14		34.77
			14	34.77
			14	34.77
28/11/2025	18:51:29.977	300		34.74
			300	34.74
			300	34.74
28/11/2025	18:51:02.681	300		34.75
			200	34.75
			300	34.75
			100	34.75
28/11/2025	18:50:31.547	600		34.73
			600	34.73
			600	34.73
28/11/2025	18:50:01.659	35		34.70
			35	34.70
			35	34.70
28/11/2025	18:49:43.216	110		34.65
			110	34.65
			110	34.65
28/11/2025	18:49:36.984	1		34.63
			1	34.63
			1	34.63
28/11/2025	18:49:35.878	669		34.63
			80	34.63
			150	34.63
			289	34.63
			669	34.63
			150	34.63
28/11/2025	18:48:49.527	300		34.575
			300	34.575
			300	34.575
28/11/2025	18:47:21.924	75		34.52
			75	34.52
			75	34.52
28/11/2025	18:45:19.126	700		34.53
			700	34.53
			700	34.53
28/11/2025	18:45:15.395	15		34.575
			15	34.575
			15	34.575
28/11/2025	18:43:48.764	100		34.585
			100	34.585
			100	34.585
28/11/2025	18:43:47.389	34		34.585
			34	34.585
			34	34.585
28/11/2025	18:42:17.236	500		34.555
			500	34.555
			500	34.555
28/11/2025	18:42:03.239	332		34.555
			332	34.555
			332	34.555
28/11/2025	18:41:56.581	200		34.50
			200	34.50
			200	34.50
28/11/2025	18:39:58.073	6		34.555
			6	34.555
			6	34.555
28/11/2025	18:39:45.656	134		34.51
			134	34.51
			134	34.51
28/11/2025	18:39:43.953	25		34.555
			25	34.555
			25	34.555
28/11/2025	18:37:34.452	100		34.57
			100	34.57
			100	34.57
28/11/2025	18:37:07.080	1 000		34.56
			1 000	34.56
			1 000	34.56
28/11/2025	18:36:38.546	50		34.57
			50	34.57
			50	34.57
28/11/2025	18:35:59.991	168		34.60
			148	34.60
			168	34.60
			20	34.60
28/11/2025	18:35:09.310	60		34.535
			60	34.535
			60	34.535
28/11/2025	18:34:46.558	250		34.52
			250	34.52
			250	34.52
28/11/2025	18:32:26.487	400		34.515
			400	34.515
			400	34.515
28/11/2025	18:32:14.884	170		34.505
			170	34.505
			170	34.505
28/11/2025	18:32:10.739	250		34.50
			250	34.50
			250	34.50
28/11/2025	18:31:30.588	400		34.495
			400	34.495
			400	34.495
28/11/2025	18:31:21.786	120		34.43
			120	34.43
			120	34.43
28/11/2025	18:30:49.873	9		34.435
			9	34.435
			9	34.435
28/11/2025	18:30:47.371	30		34.435
			30	34.435
			30	34.435
28/11/2025	18:30:32.317	810		34.39
			810	34.39
			810	34.39
28/11/2025	18:30:32.261	116		34.39
			116	34.39
			116	34.39
28/11/2025	18:29:17.109	38		34.41
			38	34.41
			38	34.41
28/11/2025	18:29:08.191	10		34.47
			10	34.47
			10	34.47
28/11/2025	18:27:54.386	599		34.485
			599	34.485
			599	34.485
28/11/2025	18:25:44.418	100		34.565
			100	34.565
			100	34.565
28/11/2025	18:25:34.141	125		34.55
			100	34.55
			125	34.55
			25	34.55
28/11/2025	18:25:22.799	20		34.53
			20	34.53
			20	34.53
28/11/2025	18:25:10.678	49		34.52
			49	34.52
			49	34.52
28/11/2025	18:24:38.994	9		34.51
			9	34.51
			9	34.51
28/11/2025	18:23:03.348	20		34.52
			20	34.52
			20	34.52
28/11/2025	18:21:08.977	8		34.51
			8	34.51
			8	34.51
28/11/2025	18:21:08.183	70		34.50
			70	34.50
			70	34.50
28/11/2025	18:19:05.452	15		34.525
			15	34.525
			15	34.525
28/11/2025	18:16:37.504	137		34.47
			137	34.47
			137	34.47
28/11/2025	18:15:54.795	300		34.51
			300	34.51
			300	34.51
28/11/2025	18:15:54.611	2 450		34.50
			900	34.50
			6	34.50
			24	34.50
			520	34.50
			2 450	34.50
			50	34.50
			850	34.50
			100	34.50
28/11/2025	18:14:33.964	40		34.485
			40	34.485
			40	34.485
28/11/2025	18:14:09.480	9		34.495
			9	34.495
			9	34.495
28/11/2025	18:13:55.198	10		34.44
			10	34.44
			10	34.44
28/11/2025	18:13:05.382	500		34.495
			500	34.495
			500	34.495
28/11/2025	18:12:44.054	100		34.495
			100	34.495
			100	34.495
28/11/2025	18:11:45.641	435		34.50
			100	34.50
			100	34.50
			435	34.50
			49	34.50
			36	34.50
			150	34.50
28/11/2025	18:10:18.702	100		34.475
			100	34.475
			100	34.475
28/11/2025	18:07:15.451	70		34.435
			70	34.435
			70	34.435
28/11/2025	18:06:45.761	60		34.40
			60	34.40
			60	34.40
28/11/2025	18:06:43.337	47		34.39
			47	34.39
			47	34.39
28/11/2025	18:06:25.287	300		34.355
			300	34.355
			300	34.355
28/11/2025	18:06:17.501	75		34.37
			75	34.37
			75	34.37
28/11/2025	18:06:05.809	500		34.36
			500	34.36
			500	34.36
28/11/2025	18:05:42.665	47		34.37
			47	34.37
			47	34.37
28/11/2025	18:03:54.169	200		34.34
			200	34.34
			200	34.34
28/11/2025	18:03:18.297	3		34.30
			3	34.30
			3	34.30
28/11/2025	18:03:14.792	200		34.30
			200	34.30
			200	34.30
28/11/2025	18:03:14.729	367		34.25
			367	34.25
			367	34.25
28/11/2025	18:03:06.496	15		34.245
			15	34.245
			15	34.245
28/11/2025	18:02:52.297	220		34.21
			220	34.21
			220	34.21
28/11/2025	18:02:51.190	10		34.21
			10	34.21
			10	34.21
28/11/2025	18:02:10.480	158		34.215
			158	34.215
			158	34.215
28/11/2025	18:01:53.489	450		34.245
			450	34.245
			450	34.245
28/11/2025	18:01:49.244	1 000		34.195
			1 000	34.195
			1 000	34.195
28/11/2025	18:00:41.804	30		34.165
			30	34.165
			30	34.165
28/11/2025	18:00:10.206	2		34.19
			2	34.19
			2	34.19
28/11/2025	17:59:11.342	100		34.21
			100	34.21
			100	34.21
28/11/2025	17:58:51.868	58		34.225
			58	34.225
			58	34.225
28/11/2025	17:57:58.166	500		34.13
			500	34.13
			500	34.13
28/11/2025	17:57:01.122	50		34.255
			50	34.255
			50	34.255
28/11/2025	17:56:19.444	62		34.165
			62	34.165
			62	34.165
28/11/2025	17:54:59.562	90		34.34
			90	34.34
			90	34.34
28/11/2025	17:52:58.324	310		34.325
			310	34.325
			310	34.325
28/11/2025	17:51:27.669	1		34.365
			1	34.365
			1	34.365
28/11/2025	17:51:18.922	100		34.365
			100	34.365
			100	34.365
28/11/2025	17:51:11.279	40		34.32
			40	34.32
			40	34.32
28/11/2025	17:51:06.415	500		34.30
			500	34.30
			500	34.30
28/11/2025	17:49:21.096	20		34.265
			20	34.265
			20	34.265
28/11/2025	17:48:57.574	43		34.295
			43	34.295
			43	34.295
28/11/2025	17:48:27.629	1		34.295
			1	34.295
			1	34.295
28/11/2025	17:48:22.743	11		34.255
			11	34.255
			11	34.255
28/11/2025	17:48:19.383	1		34.32
			1	34.32
			1	34.32
28/11/2025	17:48:02.928	20		34.32
			20	34.32
			20	34.32
28/11/2025	17:47:58.644	5		34.275
			5	34.275
			5	34.275
28/11/2025	17:46:38.668	100		34.32
			100	34.32
			100	34.32
28/11/2025	17:46:07.955	65		34.30
			65	34.30
			65	34.30
28/11/2025	17:45:52.171	50		34.29
			50	34.29
			50	34.29
28/11/2025	17:45:35.522	50		34.26
			50	34.26
			50	34.26
28/11/2025	17:45:27.959	36		34.26
			36	34.26
			36	34.26
28/11/2025	17:44:47.859	31		34.27
			31	34.27
			31	34.27
28/11/2025	17:43:14.990	275		34.25
			75	34.25
			275	34.25
			200	34.25
28/11/2025	17:43:14.905	30		34.24
			30	34.24
			30	34.24
28/11/2025	17:43:13.766	50		34.235
			50	34.235
			50	34.235
28/11/2025	17:43:00.270	300		34.21
			300	34.21
			300	34.21
28/11/2025	17:42:51.415	975		34.225
			975	34.225
			975	34.225
28/11/2025	17:42:31.198	58		34.22
			58	34.22
			58	34.22
28/11/2025	17:41:48.975	1		34.20
			1	34.20
			1	34.20
28/11/2025	17:41:39.474	20		34.17
			20	34.17
			20	34.17
28/11/2025	17:41:25.031	4		34.175
			4	34.175
			4	34.175
28/11/2025	17:36:24.806	10		34.175
			10	34.175
			10	34.175
28/11/2025	17:36:04.208	100		34.21
			100	34.21
			100	34.21
28/11/2025	17:35:43.335	8		34.155
			8	34.155
			8	34.155
28/11/2025	17:34:59.844	20		34.145
			20	34.145
			20	34.145
28/11/2025	17:31:16.055	100		34.135
			100	34.135
			100	34.135
28/11/2025	17:30:35.847	250		34.115
			250	34.115
			250	34.115
28/11/2025	17:27:42.107	125		34.115
			125	34.115
			125	34.115
28/11/2025	17:27:41.302	70		34.115
			70	34.115
			70	34.115
28/11/2025	17:27:10.195	35		34.105
			35	34.105
			35	34.105
28/11/2025	17:25:46.856	10		34.135
			10	34.135
			10	34.135
28/11/2025	17:24:54.633	550		34.10
			550	34.10
			550	34.10
28/11/2025	17:24:01.680	30		34.065
			30	34.065
			30	34.065
28/11/2025	17:22:41.871	100		34.05
			100	34.05
			100	34.05
28/11/2025	17:20:45.654	100		34.065
			100	34.065
			100	34.065
28/11/2025	17:20:19.217	190		34.045
			190	34.045
			190	34.045
28/11/2025	17:19:52.369	50		34.14
			50	34.14
			50	34.14
28/11/2025	17:19:47.305	40		34.095
			40	34.095
			40	34.095
28/11/2025	17:18:41.693	250		34.185
			250	34.185
			250	34.185
28/11/2025	17:17:49.445	10		34.235
			10	34.235
			10	34.235
28/11/2025	17:17:49.010	100		34.20
			100	34.20
			100	34.20
28/11/2025	17:16:03.401	150		34.20
			150	34.20
			150	34.20
28/11/2025	17:15:33.836	250		34.23
			250	34.23
			250	34.23
28/11/2025	17:14:31.291	500		34.27
			500	34.27
			500	34.27
28/11/2025	17:12:46.340	40		34.23
			40	34.23
			40	34.23
28/11/2025	17:12:46.193	213		34.20
			200	34.20
			213	34.20
			13	34.20
28/11/2025	17:11:26.429	20		34.15
			20	34.15
			20	34.15
28/11/2025	17:10:40.359	50		34.145
			50	34.145
			50	34.145
28/11/2025	17:09:43.805	50		34.17
			50	34.17
			50	34.17
28/11/2025	17:09:22.141	100		34.145
			100	34.145
			100	34.145
28/11/2025	17:08:14.447	1 000		34.16
			1 000	34.16
			1 000	34.16
28/11/2025	17:07:59.877	80		34.16
			80	34.16
			80	34.16
28/11/2025	17:07:42.071	30		34.17
			30	34.17
			30	34.17
28/11/2025	17:07:33.567	200		34.195
			150	34.195
			200	34.195
			50	34.195
28/11/2025	17:07:31.603	350		34.17
			350	34.17
			350	34.17
28/11/2025	17:07:22.708	80		34.16
			80	34.16
			80	34.16
28/11/2025	17:07:13.134	40		34.155
			40	34.155
			40	34.155
28/11/2025	17:06:22.254	100		34.09
			100	34.09
			100	34.09
28/11/2025	17:06:08.928	150		34.035
			150	34.035
			40	34.035
			110	34.035
28/11/2025	17:05:39.543	3		34.035
			3	34.035
			3	34.035
28/11/2025	17:05:24.888	31		34.04
			29	34.04
			31	34.04
			2	34.04
28/11/2025	17:03:57.769	10		34.04
			10	34.04
			10	34.04
28/11/2025	17:03:20.283	175		34.105
			175	34.105
			175	34.105
28/11/2025	17:02:40.143	250		34.085
			250	34.085
			250	34.085
28/11/2025	17:02:26.704	30		34.105
			30	34.105
			30	34.105
28/11/2025	17:02:10.881	10 570		34.06
			10 570	34.06
			10 570	34.06
28/11/2025	17:01:55.668	2 400		34.08
			2 400	34.08
			2 400	34.08
28/11/2025	17:01:12.004	8		34.105
			8	34.105
			8	34.105
28/11/2025	16:59:45.793	5		34.075
			5	34.075
			5	34.075
28/11/2025	16:59:37.849	400		34.075
			400	34.075
			400	34.075
28/11/2025	16:58:51.101	38		34.055
			38	34.055
			38	34.055
28/11/2025	16:58:35.316	45		34.06
			45	34.06
			45	34.06
28/11/2025	16:56:17.449	3		34.07
			3	34.07
			3	34.07
28/11/2025	16:56:00.028	7		34.105
			7	34.105
			7	34.105
28/11/2025	16:55:29.315	7		34.11
			7	34.11
			7	34.11
28/11/2025	16:54:20.130	155		34.10
			155	34.10
			155	34.10
28/11/2025	16:54:10.931	55		34.10
			15	34.10
			55	34.10
			40	34.10
28/11/2025	16:53:51.415	1		34.045
			1	34.045
			1	34.045
28/11/2025	16:53:24.498	1 897		34.00
			1 897	34.00
			307	34.00
			553	34.00
			50	34.00
			220	34.00
			300	34.00
			183	34.00
			16	34.00
			40	34.00
			128	34.00
			90	34.00
			10	34.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 471.00
Ask: 1 475.00
Volume: 51 586
-2.86%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/11/2025 @ 20:19:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice