Intel Corp.

136

57

31.85

Date Time Volume Order Volume Price
05/11/2025 08:11:04.901 10   31.85
      10 31.85
      10 31.85
05/11/2025 08:08:54.745 33   31.85
      33 31.85
      33 31.85
05/11/2025 08:08:02.829 6   31.85
      6 31.85
      6 31.85
05/11/2025 08:06:13.668 99   31.85
      99 31.85
      99 31.85
05/11/2025 08:06:03.066 5   31.85
      5 31.85
      5 31.85
05/11/2025 08:05:39.250 200   31.92
      200 31.92
      200 31.92
05/11/2025 08:05:02.189 15   31.85
      15 31.85
      15 31.85
05/11/2025 08:04:34.145 200   31.85
      200 31.85
      200 31.85
05/11/2025 08:04:00.484 283   31.92
      283 31.92
      283 31.92
05/11/2025 08:02:52.298 7   31.92
      7 31.92
      7 31.92
05/11/2025 08:02:41.786 135   31.92
      135 31.92
      135 31.92
05/11/2025 08:01:29.371 400   31.85
      400 31.85
      250 31.85
      150 31.85
05/11/2025 08:00:57.979 1 000   31.90
      1 000 31.90
      900 31.90
      100 31.90
05/11/2025 08:00:49.176 2   31.90
      2 31.90
      2 31.90
05/11/2025 08:00:42.899 1 051   31.88
      1 31.88
      851 31.88
      200 31.88
      800 31.88
      250 31.88
05/11/2025 08:00:16.891 800   31.885
      800 31.885
      800 31.885
05/11/2025 08:00:09.516 167   31.92
      136 31.92
      167 31.92
      31 31.92
05/11/2025 07:59:47.007 4   31.92
      4 31.92
      4 31.92
05/11/2025 07:59:39.156 3   31.92
      3 31.92
      3 31.92
05/11/2025 07:59:06.076 3   31.92
      3 31.92
      3 31.92
05/11/2025 07:57:42.791 2 000   31.85
      2 000 31.85
      2 000 31.85
05/11/2025 07:54:18.358 1 000   31.90
      1 000 31.90
      1 000 31.90
05/11/2025 07:54:01.147 2 000   31.91
      2 000 31.91
      2 000 31.91
05/11/2025 07:53:51.551 800   31.915
      250 31.915
      800 31.915
      550 31.915
05/11/2025 07:49:02.300 60   31.94
      60 31.94
      60 31.94
05/11/2025 07:48:58.777 1   31.94
      1 31.94
      1 31.94
05/11/2025 07:48:49.976 85   31.94
      85 31.94
      85 31.94
05/11/2025 07:46:26.014 18   31.94
      18 31.94
      18 31.94
05/11/2025 07:45:48.956 4   31.94
      4 31.94
      4 31.94
05/11/2025 07:44:44.705 50   31.915
      50 31.915
      50 31.915
05/11/2025 07:41:15.310 25   31.915
      25 31.915
      25 31.915
05/11/2025 07:40:38.875 50   31.94
      50 31.94
      50 31.94
05/11/2025 07:40:11.193 2   31.94
      2 31.94
      2 31.94
05/11/2025 07:39:30.183 502   31.94
      502 31.94
      502 31.94
05/11/2025 07:38:19.586 16   31.94
      16 31.94
      16 31.94
05/11/2025 07:37:23.234 150   31.915
      150 31.915
      150 31.915
05/11/2025 07:36:08.355 35   31.915
      35 31.915
      35 31.915
05/11/2025 07:36:05.303 1 000   31.915
      1 000 31.915
      1 000 31.915
05/11/2025 07:35:48.185 163   31.915
      163 31.915
      163 31.915
05/11/2025 07:34:26.940 432   31.915
      432 31.915
      432 31.915
05/11/2025 07:33:39.844 477   32.00
      477 32.00
      477 32.00
05/11/2025 07:33:13.573 1   32.00
      1 32.00
      1 32.00
05/11/2025 07:32:58.336 625   31.94
      625 31.94
      625 31.94
05/11/2025 07:32:44.401 160   32.00
      135 32.00
      160 32.00
      25 32.00
05/11/2025 07:31:33.344 4   32.00
      4 32.00
      4 32.00
05/11/2025 07:31:14.951 484   31.95
      484 31.95
      484 31.95
05/11/2025 07:31:11.967 358   31.90
      358 31.90
      358 31.90
05/11/2025 07:31:11.271 1 000   31.90
      1 000 31.90
      1 000 31.90
05/11/2025 07:31:10.170 1 000   31.90
      1 000 31.90
      358 31.90
      642 31.90
05/11/2025 07:31:08.207 188   31.90
      188 31.90
      188 31.90
05/11/2025 07:31:04.044 110   31.785
      50 31.785
      49 31.785
      110 31.785
      11 31.785
05/11/2025 07:31:00.022 1 045   31.785
      100 31.785
      200 31.785
      155 31.785
      60 31.785
      390 31.785
      125 31.785
      985 31.785
      15 31.785
      60 31.785
05/11/2025 07:30:42.552 5 538   31.80
      1 500 31.80
      35 31.80
      12 31.80
      155 31.80
      25 31.80
      51 31.80
      500 31.80
      550 31.80
      25 31.80
      35 31.80
      3 913 31.80
      25 31.80
      46 31.80
      70 31.80
      250 31.80
      300 31.80
      500 31.80
      25 31.80
      1 100 31.80
      330 31.80
      140 31.80
      100 31.80
      145 31.80
      60 31.80
      133 31.80
      280 31.80
      75 31.80
      56 31.80
      100 31.80
      25 31.80
      40 31.80
      225 31.80
      250 31.80
05/11/2025 07:30:33.873 302   31.97
      4 31.97
      1 31.97
      8 31.97
      90 31.97
      30 31.97
      150 31.97
      120 31.97
      169 31.97
      21 31.97
      11 31.97
05/11/2025 07:30:04.777 999   32.02
      155 32.02
      325 32.02
      200 32.02
      999 32.02
      142 32.02
      100 32.02
      12 32.02
      65 32.02
05/11/2025 07:30:04.664 1 000   32.02
      1 000 32.02
      1 000 32.02
05/11/2025 07:30:04.006 1 201   32.115
      40 32.115
      307 32.115
      25 32.115
      141 32.115
      107 32.115
      553 32.115
      15 32.115
      154 32.115
      300 32.115
      3 32.115
      558 32.115
      100 32.115
      24 32.115
      13 32.115
      44 32.115
      3 32.115
      3 32.115
      12 32.115
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)