Tradegate Exchange

Intel Corp.

1613

1221

25.83

Date	Time	Volume	Order Volume	Price
19/09/2025	13:10:17.667	18		25.83
			18	25.83
			18	25.83
19/09/2025	13:09:23.352	1		25.895
			1	25.895
			1	25.895
19/09/2025	13:09:03.499	15		25.895
			15	25.895
			15	25.895
19/09/2025	13:08:51.294	50		25.895
			50	25.895
			50	25.895
19/09/2025	13:07:54.339	250		25.87
			250	25.87
			250	25.87
19/09/2025	13:07:37.070	2		25.87
			2	25.87
			2	25.87
19/09/2025	13:07:35.205	10		25.905
			10	25.905
			10	25.905
19/09/2025	13:07:11.697	200		25.87
			200	25.87
			200	25.87
19/09/2025	13:06:35.512	800		25.855
			800	25.855
			800	25.855
19/09/2025	13:05:46.494	100		25.895
			100	25.895
			20	25.895
			80	25.895
19/09/2025	13:05:25.139	50		25.905
			50	25.905
			50	25.905
19/09/2025	13:04:11.438	300		25.805
			300	25.805
			300	25.805
19/09/2025	13:03:20.527	10		25.865
			10	25.865
			10	25.865
19/09/2025	13:02:33.694	19		25.895
			19	25.895
			19	25.895
19/09/2025	13:02:07.020	20		25.89
			20	25.89
			20	25.89
19/09/2025	13:01:56.728	77		25.885
			77	25.885
			77	25.885
19/09/2025	13:01:44.716	150		25.84
			150	25.84
			150	25.84
19/09/2025	13:01:23.402	77		25.86
			77	25.86
			77	25.86
19/09/2025	13:01:22.455	791		25.86
			791	25.86
			791	25.86
19/09/2025	13:01:00.187	25		25.83
			25	25.83
			25	25.83
19/09/2025	13:00:34.698	7		25.815
			7	25.815
			7	25.815
19/09/2025	13:00:20.639	40		25.86
			40	25.86
			40	25.86
19/09/2025	12:59:39.393	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:59:31.653	150		25.77
			150	25.77
			150	25.77
19/09/2025	12:58:59.213	9		25.77
			9	25.77
			9	25.77
19/09/2025	12:58:16.462	120		25.72
			120	25.72
			120	25.72
19/09/2025	12:56:47.941	1		25.77
			1	25.77
			1	25.77
19/09/2025	12:56:22.534	243		25.74
			243	25.74
			243	25.74
19/09/2025	12:55:34.925	600		25.80
			600	25.80
			600	25.80
19/09/2025	12:55:10.056	1 000		25.825
			1 000	25.825
			1 000	25.825
19/09/2025	12:55:01.171	200		25.825
			200	25.825
			200	25.825
19/09/2025	12:54:54.104	200		25.805
			200	25.805
			200	25.805
19/09/2025	12:54:41.427	80		25.805
			80	25.805
			80	25.805
19/09/2025	12:54:24.001	40		25.83
			40	25.83
			40	25.83
19/09/2025	12:54:14.067	23		25.82
			23	25.82
			23	25.82
19/09/2025	12:54:09.317	4		25.82
			4	25.82
			4	25.82
19/09/2025	12:54:04.661	91		25.82
			31	25.82
			91	25.82
			60	25.82
19/09/2025	12:53:06.907	49		25.80
			49	25.80
			49	25.80
19/09/2025	12:52:00.247	25		25.775
			25	25.775
			25	25.775
19/09/2025	12:51:59.988	500		25.80
			500	25.80
			500	25.80
19/09/2025	12:51:50.540	38		25.80
			38	25.80
			38	25.80
19/09/2025	12:51:12.838	80		25.775
			80	25.775
			80	25.775
19/09/2025	12:51:07.482	40		25.81
			40	25.81
			40	25.81
19/09/2025	12:50:33.610	36		25.79
			36	25.79
			36	25.79
19/09/2025	12:49:13.924	27		25.85
			27	25.85
			27	25.85
19/09/2025	12:48:39.405	250		25.85
			250	25.85
			250	25.85
19/09/2025	12:48:12.138	750		25.815
			750	25.815
			750	25.815
19/09/2025	12:47:33.172	20		25.815
			20	25.815
			20	25.815
19/09/2025	12:47:28.900	75		25.825
			75	25.825
			75	25.825
19/09/2025	12:47:06.674	25		25.81
			25	25.81
			25	25.81
19/09/2025	12:46:37.026	20		25.84
			20	25.84
			20	25.84
19/09/2025	12:46:34.642	708		25.84
			708	25.84
			708	25.84
19/09/2025	12:46:23.285	1 100		25.82
			1 100	25.82
			1 100	25.82
19/09/2025	12:46:23.241	1 100		25.82
			1 100	25.82
			1 100	25.82
19/09/2025	12:46:20.935	450		25.795
			450	25.795
			100	25.795
			350	25.795
19/09/2025	12:44:56.660	5		25.805
			5	25.805
			5	25.805
19/09/2025	12:44:08.972	96		25.86
			96	25.86
			96	25.86
19/09/2025	12:44:01.699	50		25.86
			50	25.86
			50	25.86
19/09/2025	12:43:59.915	134		25.82
			134	25.82
			134	25.82
19/09/2025	12:43:34.030	212		25.825
			212	25.825
			212	25.825
19/09/2025	12:43:12.131	60		25.855
			60	25.855
			60	25.855
19/09/2025	12:42:24.659	240		25.86
			240	25.86
			240	25.86
19/09/2025	12:41:22.950	10		25.86
			10	25.86
			10	25.86
19/09/2025	12:40:30.077	120		25.815
			120	25.815
			120	25.815
19/09/2025	12:40:14.993	5		25.815
			5	25.815
			5	25.815
19/09/2025	12:40:05.528	200		25.86
			200	25.86
			200	25.86
19/09/2025	12:39:48.411	20		25.875
			20	25.875
			20	25.875
19/09/2025	12:39:48.213	100		25.875
			100	25.875
			100	25.875
19/09/2025	12:39:15.911	73		25.855
			73	25.855
			73	25.855
19/09/2025	12:39:15.561	100		25.885
			100	25.885
			100	25.885
19/09/2025	12:38:57.136	5		25.875
			5	25.875
			5	25.875
19/09/2025	12:38:54.983	1		25.84
			1	25.84
			1	25.84
19/09/2025	12:38:43.761	10		25.86
			10	25.86
			10	25.86
19/09/2025	12:38:24.198	10		25.905
			10	25.905
			10	25.905
19/09/2025	12:38:19.223	10		25.905
			10	25.905
			10	25.905
19/09/2025	12:37:42.645	385		25.895
			385	25.895
			385	25.895
19/09/2025	12:37:24.968	50		25.90
			50	25.90
			50	25.90
19/09/2025	12:36:57.675	100		25.90
			100	25.90
			100	25.90
19/09/2025	12:36:44.312	1 100		25.885
			1 100	25.885
			1 100	25.885
19/09/2025	12:36:33.738	1 100		25.875
			1 100	25.875
			1 100	25.875
19/09/2025	12:36:24.377	1 100		25.875
			1 100	25.875
			1 100	25.875
19/09/2025	12:36:24.306	6 369		25.875
			6 369	25.875
			6 369	25.875
19/09/2025	12:36:22.160	6		25.875
			6	25.875
			6	25.875
19/09/2025	12:36:06.901	20		25.88
			20	25.88
			20	25.88
19/09/2025	12:35:50.991	200		25.885
			200	25.885
			200	25.885
19/09/2025	12:35:27.220	115		25.895
			115	25.895
			110	25.895
			5	25.895
19/09/2025	12:35:16.642	100		25.89
			100	25.89
			100	25.89
19/09/2025	12:35:03.615	30		25.86
			30	25.86
			30	25.86
19/09/2025	12:34:48.426	200		25.89
			200	25.89
			200	25.89
19/09/2025	12:34:06.832	62		25.895
			62	25.895
			62	25.895
19/09/2025	12:33:53.563	4		25.895
			4	25.895
			4	25.895
19/09/2025	12:33:29.637	1 000		25.895
			1 000	25.895
			1 000	25.895
19/09/2025	12:32:46.386	40		25.895
			40	25.895
			40	25.895
19/09/2025	12:32:26.206	180		25.88
			180	25.88
			180	25.88
19/09/2025	12:32:25.595	800		25.87
			800	25.87
			800	25.87
19/09/2025	12:32:07.232	1 100		25.87
			1 100	25.87
			1 100	25.87
19/09/2025	12:30:12.822	100		25.86
			100	25.86
			100	25.86
19/09/2025	12:29:28.687	35		25.805
			35	25.805
			35	25.805
19/09/2025	12:29:23.723	3		25.845
			3	25.845
			3	25.845
19/09/2025	12:29:23.279	736		25.845
			736	25.845
			736	25.845
19/09/2025	12:28:24.681	500		25.80
			500	25.80
			500	25.80
19/09/2025	12:28:09.551	5		25.81
			5	25.81
			5	25.81
19/09/2025	12:27:23.470	20		25.79
			20	25.79
			20	25.79
19/09/2025	12:27:04.168	70		25.795
			70	25.795
			70	25.795
19/09/2025	12:27:01.151	15		25.795
			15	25.795
			15	25.795
19/09/2025	12:27:00.432	10		25.795
			10	25.795
			10	25.795
19/09/2025	12:26:12.871	90		25.80
			90	25.80
			90	25.80
19/09/2025	12:25:59.806	50		25.83
			50	25.83
			50	25.83
19/09/2025	12:25:31.449	500		25.84
			500	25.84
			500	25.84
19/09/2025	12:25:24.894	90		25.80
			90	25.80
			90	25.80
19/09/2025	12:25:17.344	15		25.82
			15	25.82
			15	25.82
19/09/2025	12:24:29.411	59		25.80
			59	25.80
			59	25.80
19/09/2025	12:24:27.526	50		25.80
			50	25.80
			50	25.80
19/09/2025	12:24:24.688	50		25.79
			50	25.79
			50	25.79
19/09/2025	12:24:08.400	6		25.83
			6	25.83
			6	25.83
19/09/2025	12:23:37.821	150		25.80
			150	25.80
			150	25.80
19/09/2025	12:23:22.350	180		25.745
			180	25.745
			180	25.745
19/09/2025	12:23:15.783	30		25.80
			30	25.80
			30	25.80
19/09/2025	12:22:18.521	358		25.83
			358	25.83
			358	25.83
19/09/2025	12:22:04.844	738		25.865
			738	25.865
			738	25.865
19/09/2025	12:21:52.774	350		25.84
			350	25.84
			350	25.84
19/09/2025	12:21:34.319	75		25.825
			75	25.825
			75	25.825
19/09/2025	12:21:15.293	3		25.825
			3	25.825
			3	25.825
19/09/2025	12:21:12.006	20		25.845
			20	25.845
			20	25.845
19/09/2025	12:19:29.049	3		25.86
			3	25.86
			3	25.86
19/09/2025	12:19:02.008	1		25.845
			1	25.845
			1	25.845
19/09/2025	12:18:55.786	50		25.835
			50	25.835
			50	25.835
19/09/2025	12:17:53.062	1 100		25.87
			1 100	25.87
			1 100	25.87
19/09/2025	12:15:56.013	880		25.80
			880	25.80
			80	25.80
			800	25.80
19/09/2025	12:15:28.846	1 100		25.77
			1 100	25.77
			1 100	25.77
19/09/2025	12:15:15.032	100		25.76
			100	25.76
			100	25.76
19/09/2025	12:15:06.746	200		25.795
			200	25.795
			200	25.795
19/09/2025	12:14:38.715	145		25.77
			145	25.77
			145	25.77
19/09/2025	12:14:15.740	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:13:59.195	700		25.725
			700	25.725
			700	25.725
19/09/2025	12:13:17.843	50		25.685
			50	25.685
			50	25.685
19/09/2025	12:13:00.544	30		25.70
			30	25.70
			30	25.70
19/09/2025	12:12:29.317	100		25.75
			100	25.75
			100	25.75
19/09/2025	12:12:08.861	400		25.75
			400	25.75
			400	25.75
19/09/2025	12:11:39.582	12		25.735
			12	25.735
			12	25.735
19/09/2025	12:11:32.913	50		25.715
			50	25.715
			50	25.715
19/09/2025	12:10:23.679	1 100		25.765
			1 100	25.765
			1 100	25.765
19/09/2025	12:10:20.056	39		25.75
			39	25.75
			39	25.75
19/09/2025	12:10:19.520	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:09:31.807	160		25.67
			160	25.67
			160	25.67
19/09/2025	12:09:31.742	100		25.65
			100	25.65
			100	25.65
19/09/2025	12:09:19.698	300		25.61
			300	25.61
			300	25.61
19/09/2025	12:09:15.049	200		25.63
			200	25.63
			200	25.63
19/09/2025	12:09:14.994	14		25.595
			14	25.595
			14	25.595
19/09/2025	12:09:13.119	100		25.595
			100	25.595
			100	25.595
19/09/2025	12:08:10.161	260		25.61
			260	25.61
			15	25.61
			219	25.61
			26	25.61
19/09/2025	12:07:31.714	50		25.52
			50	25.52
			50	25.52
19/09/2025	12:07:11.318	140		25.505
			140	25.505
			140	25.505
19/09/2025	12:06:48.352	15		25.54
			15	25.54
			15	25.54
19/09/2025	12:06:30.370	475		25.50
			100	25.50
			75	25.50
			30	25.50
			100	25.50
			120	25.50
			475	25.50
			50	25.50
19/09/2025	12:06:04.726	310		25.495
			310	25.495
			310	25.495
19/09/2025	12:04:46.847	20		25.495
			20	25.495
			20	25.495
19/09/2025	12:04:28.533	100		25.45
			100	25.45
			100	25.45
19/09/2025	12:04:26.429	20		25.445
			20	25.445
			20	25.445
19/09/2025	12:02:46.058	150		25.49
			150	25.49
			150	25.49
19/09/2025	12:02:30.867	50		25.48
			50	25.48
			50	25.48
19/09/2025	12:02:23.716	150		25.485
			150	25.485
			150	25.485
19/09/2025	12:01:48.531	250		25.455
			250	25.455
			250	25.455
19/09/2025	12:01:34.942	1		25.48
			1	25.48
			1	25.48
19/09/2025	12:00:47.659	25		25.47
			25	25.47
			25	25.47
19/09/2025	12:00:36.076	15		25.44
			15	25.44
			15	25.44
19/09/2025	12:00:34.298	5		25.44
			5	25.44
			5	25.44
19/09/2025	11:58:56.367	70		25.44
			70	25.44
			70	25.44
19/09/2025	11:58:53.736	80		25.475
			80	25.475
			80	25.475
19/09/2025	11:58:14.408	42		25.43
			42	25.43
			42	25.43
19/09/2025	11:57:07.420	200		25.385
			200	25.385
			200	25.385
19/09/2025	11:57:03.631	80		25.405
			80	25.405
			80	25.405
19/09/2025	11:56:58.637	100		25.42
			100	25.42
			100	25.42
19/09/2025	11:56:18.830	1 100		25.405
			1 100	25.405
			1 100	25.405
19/09/2025	11:56:05.191	18		25.45
			18	25.45
			18	25.45
19/09/2025	11:55:04.996	190		25.40
			190	25.40
			190	25.40
19/09/2025	11:54:54.877	20		25.40
			20	25.40
			20	25.40
19/09/2025	11:54:14.222	800		25.385
			800	25.385
			800	25.385
19/09/2025	11:53:56.352	100		25.39
			100	25.39
			70	25.39
			30	25.39
19/09/2025	11:52:59.797	5		25.44
			5	25.44
			5	25.44
19/09/2025	11:52:05.550	45		25.425
			45	25.425
			45	25.425
19/09/2025	11:50:41.584	60		25.44
			60	25.44
			60	25.44
19/09/2025	11:50:14.318	39		25.405
			39	25.405
			39	25.405
19/09/2025	11:49:42.386	130		25.40
			130	25.40
			30	25.40
			100	25.40
19/09/2025	11:49:41.379	100		25.385
			100	25.385
			100	25.385
19/09/2025	11:49:31.305	60		25.42
			60	25.42
			60	25.42
19/09/2025	11:49:10.536	200		25.465
			200	25.465
			200	25.465
19/09/2025	11:47:31.897	10		25.495
			10	25.495
			10	25.495
19/09/2025	11:47:21.353	200		25.495
			200	25.495
			200	25.495
19/09/2025	11:47:04.163	250		25.495
			250	25.495
			250	25.495
19/09/2025	11:46:39.121	4		25.495
			4	25.495
			4	25.495
19/09/2025	11:46:26.520	20		25.46
			20	25.46
			20	25.46
19/09/2025	11:45:31.036	30		25.495
			30	25.495
			30	25.495
19/09/2025	11:45:08.503	4		25.495
			4	25.495
			4	25.495
19/09/2025	11:44:49.441	20		25.495
			20	25.495
			20	25.495
19/09/2025	11:44:27.118	20		25.495
			20	25.495
			20	25.495
19/09/2025	11:44:10.851	15		25.495
			15	25.495
			15	25.495
19/09/2025	11:44:05.695	180		25.495
			180	25.495
			180	25.495
19/09/2025	11:43:35.302	500		25.475
			500	25.475
			500	25.475
19/09/2025	11:43:31.111	1		25.495
			1	25.495
			1	25.495
19/09/2025	11:43:14.600	1 000		25.48
			1 000	25.48
			1 000	25.48
19/09/2025	11:42:29.605	80		25.49
			80	25.49
			80	25.49
19/09/2025	11:42:03.884	350		25.475
			350	25.475
			350	25.475
19/09/2025	11:42:00.182	100		25.495
			100	25.495
			100	25.495
19/09/2025	11:41:27.801	50		25.45
			50	25.45
			50	25.45
19/09/2025	11:41:15.093	25		25.475
			25	25.475
			21	25.475
			4	25.475
19/09/2025	11:41:04.827	310		25.45
			310	25.45
			310	25.45
19/09/2025	11:41:03.680	917		25.44
			100	25.44
			50	25.44
			817	25.44
			867	25.44
19/09/2025	11:40:34.831	1 000		25.48
			1 000	25.48
			1 000	25.48
19/09/2025	11:40:18.047	40		25.48
			40	25.48
			40	25.48
19/09/2025	11:39:16.117	1		25.465
			1	25.465
			1	25.465
19/09/2025	11:39:07.315	4		25.43
			4	25.43
			4	25.43
19/09/2025	11:38:58.243	95		25.44
			95	25.44
			95	25.44
19/09/2025	11:38:45.820	90		25.40
			90	25.40
			90	25.40
19/09/2025	11:38:40.840	80		25.40
			80	25.40
			80	25.40
19/09/2025	11:38:37.542	300		25.40
			300	25.40
			300	25.40
19/09/2025	11:38:34.854	20		25.45
			20	25.45
			20	25.45
19/09/2025	11:38:27.305	500		25.395
			100	25.395
			500	25.395
			400	25.395
19/09/2025	11:38:11.202	150		25.405
			150	25.405
			150	25.405
19/09/2025	11:38:02.872	300		25.40
			30	25.40
			270	25.40
			300	25.40
19/09/2025	11:37:28.676	2		25.445
			2	25.445
			2	25.445
19/09/2025	11:37:25.932	350		25.445
			350	25.445
			350	25.445
19/09/2025	11:37:01.290	100		25.445
			100	25.445
			100	25.445
19/09/2025	11:34:20.450	125		25.425
			125	25.425
			125	25.425
19/09/2025	11:34:08.850	80		25.40
			80	25.40
			80	25.40
19/09/2025	11:33:43.711	300		25.425
			300	25.425
			300	25.425
19/09/2025	11:33:43.664	1 100		25.425
			1 100	25.425
			1 100	25.425
19/09/2025	11:33:38.539	250		25.40
			250	25.40
			250	25.40
19/09/2025	11:32:57.257	945		25.38
			45	25.38
			945	25.38
			900	25.38
19/09/2025	11:32:49.077	1 100		25.38
			1 100	25.38
			1 100	25.38
19/09/2025	11:32:10.402	50		25.39
			50	25.39
			50	25.39
19/09/2025	11:31:27.337	223		25.37
			223	25.37
			223	25.37
19/09/2025	11:31:16.647	158		25.44
			158	25.44
			158	25.44
19/09/2025	11:31:15.633	2 842		25.44
			1 842	25.44
			900	25.44
			100	25.44
			1 100	25.44
			1 100	25.44
			642	25.44
19/09/2025	11:30:12.080	1 100		25.44
			1 100	25.44
			1 100	25.44
19/09/2025	11:30:01.730	4		25.395
			4	25.395
			4	25.395
19/09/2025	11:29:58.202	129		25.41
			49	25.41
			129	25.41
			80	25.41
19/09/2025	11:29:58.175	40		25.425
			40	25.425
			40	25.425
19/09/2025	11:29:41.128	30		25.44
			30	25.44
			30	25.44
19/09/2025	11:28:51.586	100		25.44
			100	25.44
			100	25.44
19/09/2025	11:28:50.471	3		25.44
			3	25.44
			3	25.44
19/09/2025	11:28:49.862	22		25.41
			22	25.41
			22	25.41
19/09/2025	11:28:40.287	50		25.40
			50	25.40
			50	25.40
19/09/2025	11:28:26.090	100		25.40
			100	25.40
			100	25.40
19/09/2025	11:28:23.791	231		25.39
			192	25.39
			39	25.39
			231	25.39
19/09/2025	11:28:08.711	30		25.415
			30	25.415
			30	25.415
19/09/2025	11:27:47.371	3		25.415
			3	25.415
			3	25.415
19/09/2025	11:27:35.066	100		25.38
			100	25.38
			100	25.38
19/09/2025	11:27:30.892	5		25.405
			5	25.405
			5	25.405
19/09/2025	11:27:21.868	50		25.405
			50	25.405
			50	25.405
19/09/2025	11:27:13.554	100		25.38
			100	25.38
			100	25.38
19/09/2025	11:27:12.759	4		25.405
			4	25.405
			4	25.405
19/09/2025	11:26:09.783	15		25.40
			15	25.40
			15	25.40
19/09/2025	11:26:08.480	1		25.365
			1	25.365
			1	25.365
19/09/2025	11:26:04.871	10		25.40
			10	25.40
			10	25.40
19/09/2025	11:25:49.478	200		25.38
			200	25.38
			200	25.38
19/09/2025	11:25:13.543	1 100		25.375
			1 100	25.375
			1 100	25.375
19/09/2025	11:24:53.643	185		25.375
			185	25.375
			185	25.375
19/09/2025	11:24:53.488	100		25.375
			100	25.375
			100	25.375
19/09/2025	11:24:49.717	50		25.375
			50	25.375
			50	25.375
19/09/2025	11:24:45.682	300		25.375
			300	25.375
			300	25.375
19/09/2025	11:24:22.706	700		25.35
			700	25.35
			700	25.35
19/09/2025	11:24:17.499	50		25.35
			30	25.35
			20	25.35
			50	25.35
19/09/2025	11:22:03.901	1 100		25.365
			1 100	25.365
			1 100	25.365
19/09/2025	11:21:52.983	550		25.35
			550	25.35
			550	25.35
19/09/2025	11:20:34.390	1 100		25.34
			1 100	25.34
			1 100	25.34
19/09/2025	11:19:49.060	1 100		25.34
			1 100	25.34
			1 100	25.34
19/09/2025	11:19:31.816	20		25.32
			20	25.32
			20	25.32
19/09/2025	11:19:30.813	100		25.34
			100	25.34
			100	25.34
19/09/2025	11:18:57.473	180		25.315
			180	25.315
			180	25.315
19/09/2025	11:17:04.452	60		25.305
			60	25.305
			60	25.305
19/09/2025	11:17:02.390	200		25.305
			200	25.305
			200	25.305
19/09/2025	11:16:44.378	40		25.355
			40	25.355
			40	25.355
19/09/2025	11:16:37.941	40		25.355
			40	25.355
			40	25.355
19/09/2025	11:16:33.228	27		25.335
			27	25.335
			27	25.335
19/09/2025	11:16:23.083	8		25.33
			8	25.33
			8	25.33
19/09/2025	11:16:18.123	50		25.30
			50	25.30
			50	25.30
19/09/2025	11:16:09.895	450		25.33
			450	25.33
			450	25.33
19/09/2025	11:15:51.550	200		25.285
			200	25.285
			200	25.285
19/09/2025	11:15:03.883	16		25.34
			16	25.34
			16	25.34
19/09/2025	11:15:03.810	12		25.34
			12	25.34
			12	25.34
19/09/2025	11:14:59.271	100		25.34
			100	25.34
			100	25.34
19/09/2025	11:14:57.130	13		25.30
			13	25.30
			13	25.30
19/09/2025	11:14:57.042	1		25.34
			1	25.34
			1	25.34
19/09/2025	11:14:48.574	20		25.30
			20	25.30
			20	25.30
19/09/2025	11:14:48.473	500		25.28
			500	25.28
			500	25.28
19/09/2025	11:14:35.380	153		25.27
			153	25.27
			153	25.27
19/09/2025	11:13:49.121	50		25.24
			50	25.24
			50	25.24
19/09/2025	11:13:08.035	20		25.255
			20	25.255
			20	25.255
19/09/2025	11:13:01.759	190		25.255
			190	25.255
			190	25.255
19/09/2025	11:12:02.903	15		25.27
			15	25.27
			15	25.27
19/09/2025	11:11:51.152	7		25.295
			7	25.295
			7	25.295
19/09/2025	11:11:35.175	200		25.245
			200	25.245
			200	25.245
19/09/2025	11:11:27.706	5		25.275
			5	25.275
			5	25.275
19/09/2025	11:11:13.610	52		25.255
			52	25.255
			52	25.255
19/09/2025	11:10:38.727	4		25.22
			4	25.22
			4	25.22
19/09/2025	11:10:09.245	70		25.22
			70	25.22
			70	25.22
19/09/2025	11:09:30.485	300		25.245
			300	25.245
			300	25.245
19/09/2025	11:09:02.645	5		25.255
			5	25.255
			5	25.255
19/09/2025	11:07:15.652	900		25.32
			900	25.32
			900	25.32
19/09/2025	11:06:55.067	1 100		25.32
			1 100	25.32
			1 100	25.32
19/09/2025	11:06:33.605	40		25.325
			40	25.325
			40	25.325
19/09/2025	11:06:32.111	500		25.325
			500	25.325
			500	25.325
19/09/2025	11:05:51.260	20		25.29
			20	25.29
			20	25.29
19/09/2025	11:05:34.933	250		25.28
			250	25.28
			250	25.28
19/09/2025	11:05:26.354	23		25.28
			23	25.28
			23	25.28
19/09/2025	11:05:25.462	200		25.305
			200	25.305
			200	25.305
19/09/2025	11:05:23.797	5		25.28
			5	25.28
			5	25.28
19/09/2025	11:05:14.805	65		25.315
			65	25.315
			65	25.315
19/09/2025	11:04:49.016	45		25.31
			45	25.31
			45	25.31
19/09/2025	11:04:15.576	40		25.31
			20	25.31
			40	25.31
			20	25.31
19/09/2025	11:04:00.091	1 000		25.335
			1 000	25.335
			1 000	25.335
19/09/2025	11:03:45.061	28		25.31
			28	25.31
			28	25.31
19/09/2025	11:03:30.957	1 100		25.32
			1 100	25.32
			1 100	25.32
19/09/2025	11:02:56.414	97		25.315
			97	25.315
			97	25.315
19/09/2025	11:02:34.130	30		25.305
			30	25.305
			30	25.305
19/09/2025	11:01:57.102	500		25.20
			500	25.20
			500	25.20
19/09/2025	11:01:55.110	1 100		25.20
			100	25.20
			1 000	25.20
			1 100	25.20
19/09/2025	11:01:54.047	2 000		25.20
			1 740	25.20
			2 000	25.20
			100	25.20
			50	25.20
			100	25.20
			10	25.20
19/09/2025	11:01:35.689	2		25.27
			2	25.27
			2	25.27
19/09/2025	11:01:31.816	200		25.27
			200	25.27
			200	25.27
19/09/2025	11:01:20.237	27		25.27
			27	25.27
			27	25.27
19/09/2025	11:01:17.799	50		25.245
			50	25.245
			50	25.245

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 908.50
Ask: 1 909.50
Volume: 18 966
-0.39%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 13:11:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice