Tradegate Exchange

Intel Corp.

463

429

19.97

Date	Time	Volume	Order Volume	Price
09/07/2025	21:52:27.831	50		19.97
			50	19.97
			50	19.97
09/07/2025	21:49:00.100	100		19.978
			100	19.978
			100	19.978
09/07/2025	21:44:36.209	100		19.986
			100	19.986
			100	19.986
09/07/2025	21:34:19.002	160		19.988
			160	19.988
			160	19.988
09/07/2025	21:33:46.791	25		19.988
			25	19.988
			25	19.988
09/07/2025	21:32:05.338	2 269		19.99
			2 269	19.99
			2 269	19.99
09/07/2025	21:18:36.516	17 400		19.95
			17 400	19.95
			1 451	19.95
			15 949	19.95
09/07/2025	21:18:32.003	4 100		19.952
			4 100	19.952
			4 100	19.952
09/07/2025	21:18:23.084	4 100		19.962
			4 100	19.962
			4 100	19.962
09/07/2025	21:18:15.601	4 100		19.962
			4 100	19.962
			4 100	19.962
09/07/2025	21:18:12.491	4 100		19.962
			4 100	19.962
			4 100	19.962
09/07/2025	21:17:56.381	4 100		19.962
			4 100	19.962
			4 100	19.962
09/07/2025	21:17:45.448	4 100		19.962
			4 100	19.962
			4 100	19.962
09/07/2025	21:14:08.838	13		19.98
			13	19.98
			13	19.98
09/07/2025	21:12:06.187	100		19.998
			100	19.998
			100	19.998
09/07/2025	21:11:34.850	10		20.015
			10	20.015
			10	20.015
09/07/2025	21:08:52.305	174		19.99
			174	19.99
			174	19.99
09/07/2025	21:06:26.653	60		20.02
			60	20.02
			60	20.02
09/07/2025	21:05:47.211	60		20.00
			60	20.00
			60	20.00
09/07/2025	21:03:35.429	10		20.02
			10	20.02
			10	20.02
09/07/2025	21:02:17.473	100		19.998
			100	19.998
			100	19.998
09/07/2025	21:00:10.625	1		19.994
			1	19.994
			1	19.994
09/07/2025	20:59:25.731	1		19.994
			1	19.994
			1	19.994
09/07/2025	20:58:10.446	27		19.968
			27	19.968
			27	19.968
09/07/2025	20:58:02.818	40		19.968
			40	19.968
			40	19.968
09/07/2025	20:56:51.977	60		19.96
			60	19.96
			60	19.96
09/07/2025	20:54:33.128	35		19.972
			35	19.972
			35	19.972
09/07/2025	20:52:47.045	100		19.964
			100	19.964
			100	19.964
09/07/2025	20:49:53.303	10		19.936
			10	19.936
			10	19.936
09/07/2025	20:43:34.109	250		19.972
			250	19.972
			250	19.972
09/07/2025	20:43:08.256	50		19.944
			50	19.944
			50	19.944
09/07/2025	20:42:18.085	25		19.972
			25	19.972
			25	19.972
09/07/2025	20:38:58.105	20		19.93
			20	19.93
			20	19.93
09/07/2025	20:34:33.071	65		19.914
			65	19.914
			65	19.914
09/07/2025	20:30:36.240	35		19.928
			35	19.928
			35	19.928
09/07/2025	20:30:06.051	90		19.912
			90	19.912
			90	19.912
09/07/2025	19:57:32.204	100		19.97
			100	19.97
			100	19.97
09/07/2025	19:57:32.103	509		19.968
			509	19.968
			509	19.968
09/07/2025	19:57:23.148	50		19.95
			50	19.95
			50	19.95
09/07/2025	19:56:28.523	10		19.926
			10	19.926
			10	19.926
09/07/2025	19:51:58.772	5		19.928
			5	19.928
			5	19.928
09/07/2025	19:31:07.981	100		19.898
			100	19.898
			100	19.898
09/07/2025	19:26:45.793	40		19.948
			40	19.948
			40	19.948
09/07/2025	19:22:56.428	50		19.908
			50	19.908
			50	19.908
09/07/2025	19:19:01.109	30		19.93
			30	19.93
			30	19.93
09/07/2025	19:16:21.605	3		19.934
			3	19.934
			3	19.934
09/07/2025	19:15:55.844	51		19.948
			51	19.948
			51	19.948
09/07/2025	19:14:49.271	250		19.94
			250	19.94
			250	19.94
09/07/2025	19:13:43.849	55		19.938
			55	19.938
			55	19.938
09/07/2025	19:13:20.165	100		19.916
			100	19.916
			100	19.916
09/07/2025	19:11:57.257	23		19.926
			23	19.926
			23	19.926
09/07/2025	19:08:07.521	3 864		19.90
			3 864	19.90
			3 864	19.90
09/07/2025	19:01:28.949	500		19.89
			500	19.89
			500	19.89
09/07/2025	18:55:52.866	10		19.916
			10	19.916
			10	19.916
09/07/2025	18:52:59.506	30		19.888
			30	19.888
			30	19.888
09/07/2025	18:51:36.912	8		19.862
			8	19.862
			8	19.862
09/07/2025	18:50:43.871	55		19.878
			55	19.878
			55	19.878
09/07/2025	18:49:09.622	1 503		19.852
			1 503	19.852
			1 503	19.852
09/07/2025	18:49:09.136	3 297		19.836
			3 297	19.836
			3 297	19.836
09/07/2025	18:49:08.802	5 603		19.836
			5 603	19.836
			1 503	19.836
			4 100	19.836
09/07/2025	18:47:41.717	4 100		19.836
			4 100	19.836
			4 100	19.836
09/07/2025	18:45:35.772	8		19.888
			8	19.888
			8	19.888
09/07/2025	18:42:31.818	150		19.888
			150	19.888
			150	19.888
09/07/2025	18:29:46.686	12		19.854
			12	19.854
			12	19.854
09/07/2025	18:28:43.427	1 000		19.882
			1 000	19.882
			1 000	19.882
09/07/2025	18:20:18.868	50		19.80
			50	19.80
			50	19.80
09/07/2025	18:11:28.177	50		19.816
			50	19.816
			50	19.816
09/07/2025	18:08:48.133	50		19.85
			50	19.85
			50	19.85
09/07/2025	18:04:36.840	1 000		19.782
			1 000	19.782
			1 000	19.782
09/07/2025	18:02:38.169	1 000		19.78
			1 000	19.78
			1 000	19.78
09/07/2025	17:58:01.299	2 000		19.82
			2 000	19.82
			2 000	19.82
09/07/2025	17:54:52.195	40		19.846
			40	19.846
			40	19.846
09/07/2025	17:52:32.675	900		19.858
			900	19.858
			900	19.858
09/07/2025	17:52:03.975	4 100		19.858
			4 100	19.858
			4 100	19.858
09/07/2025	17:49:10.693	200		19.842
			200	19.842
			200	19.842
09/07/2025	17:45:08.660	55		19.868
			55	19.868
			55	19.868
09/07/2025	17:45:04.497	900		19.868
			900	19.868
			900	19.868
09/07/2025	17:44:50.396	4 100		19.868
			4 100	19.868
			4 100	19.868
09/07/2025	17:36:27.318	211		19.874
			211	19.874
			211	19.874
09/07/2025	17:35:23.882	175		19.884
			175	19.884
			175	19.884
09/07/2025	17:34:41.619	159		19.858
			159	19.858
			159	19.858
09/07/2025	17:33:11.984	80		19.904
			80	19.904
			80	19.904
09/07/2025	17:32:49.602	72		19.886
			72	19.886
			43	19.886
			29	19.886
09/07/2025	17:29:23.299	1 000		19.93
			1 000	19.93
			1 000	19.93
09/07/2025	17:24:48.882	4		19.884
			4	19.884
			4	19.884
09/07/2025	17:19:29.252	25		19.842
			25	19.842
			25	19.842
09/07/2025	17:18:26.396	400		19.824
			400	19.824
			400	19.824
09/07/2025	17:16:19.942	161		19.826
			161	19.826
			161	19.826
09/07/2025	17:15:46.846	435		19.826
			435	19.826
			435	19.826
09/07/2025	17:12:17.668	50		19.85
			50	19.85
			50	19.85
09/07/2025	17:10:09.922	1 000		19.836
			1 000	19.836
			1 000	19.836
09/07/2025	17:10:02.376	150		19.856
			150	19.856
			150	19.856
09/07/2025	17:09:28.314	795		19.874
			795	19.874
			795	19.874
09/07/2025	17:02:40.124	500		19.854
			500	19.854
			500	19.854
09/07/2025	16:59:36.010	75		19.796
			75	19.796
			75	19.796
09/07/2025	16:57:34.439	100		19.88
			100	19.88
			100	19.88
09/07/2025	16:56:45.541	30		19.878
			30	19.878
			30	19.878
09/07/2025	16:56:01.892	33		19.886
			33	19.886
			33	19.886
09/07/2025	16:53:31.290	100		19.884
			100	19.884
			100	19.884
09/07/2025	16:52:09.168	11		19.874
			11	19.874
			11	19.874
09/07/2025	16:51:22.567	900		19.884
			900	19.884
			900	19.884
09/07/2025	16:50:12.968	36		19.876
			36	19.876
			36	19.876
09/07/2025	16:49:43.738	1		19.924
			1	19.924
			1	19.924
09/07/2025	16:48:58.465	1		19.928
			1	19.928
			1	19.928
09/07/2025	16:47:47.745	20		19.898
			20	19.898
			20	19.898
09/07/2025	16:47:45.401	250		19.916
			250	19.916
			250	19.916
09/07/2025	16:45:20.981	4 100		19.864
			4 100	19.864
			4 100	19.864
09/07/2025	16:43:55.660	150		19.864
			150	19.864
			150	19.864
09/07/2025	16:42:55.866	113		19.90
			113	19.90
			113	19.90
09/07/2025	16:41:28.330	4		19.884
			4	19.884
			4	19.884
09/07/2025	16:35:50.864	7		19.79
			7	19.79
			7	19.79
09/07/2025	16:30:26.735	2 000		19.80
			2 000	19.80
			2 000	19.80
09/07/2025	16:24:27.208	330		19.814
			330	19.814
			330	19.814
09/07/2025	16:21:59.351	200		19.82
			200	19.82
			200	19.82
09/07/2025	16:21:59.279	70		19.83
			70	19.83
			70	19.83
09/07/2025	16:21:38.526	280		19.838
			280	19.838
			280	19.838
09/07/2025	16:21:08.050	500		19.832
			500	19.832
			500	19.832
09/07/2025	16:21:01.897	800		19.832
			800	19.832
			800	19.832
09/07/2025	16:19:14.846	5		19.884
			5	19.884
			5	19.884
09/07/2025	16:18:49.512	100		19.904
			100	19.904
			100	19.904
09/07/2025	16:16:28.387	15		19.926
			15	19.926
			15	19.926
09/07/2025	16:14:20.131	500		19.902
			500	19.902
			500	19.902
09/07/2025	16:14:10.456	140		19.902
			140	19.902
			140	19.902
09/07/2025	16:11:31.993	50		19.892
			50	19.892
			50	19.892
09/07/2025	16:09:54.348	59		19.94
			59	19.94
			59	19.94
09/07/2025	16:09:41.940	100		19.936
			100	19.936
			100	19.936
09/07/2025	16:09:34.984	800		19.936
			800	19.936
			800	19.936
09/07/2025	16:08:15.758	150		19.934
			150	19.934
			150	19.934
09/07/2025	16:08:14.535	125		19.946
			125	19.946
			125	19.946
09/07/2025	16:08:10.844	29		19.926
			29	19.926
			29	19.926
09/07/2025	16:06:58.587	500		19.94
			500	19.94
			500	19.94
09/07/2025	16:01:51.096	75		19.926
			75	19.926
			75	19.926
09/07/2025	16:00:59.756	50		19.92
			50	19.92
			50	19.92
09/07/2025	16:00:00.807	222		19.904
			222	19.904
			222	19.904
09/07/2025	15:58:47.217	150		19.91
			150	19.91
			150	19.91
09/07/2025	15:58:44.233	88		19.91
			88	19.91
			88	19.91
09/07/2025	15:58:14.018	1		19.93
			1	19.93
			1	19.93
09/07/2025	15:57:54.283	1		19.916
			1	19.916
			1	19.916
09/07/2025	15:55:48.259	100		19.894
			100	19.894
			100	19.894
09/07/2025	15:54:43.936	190		19.894
			190	19.894
			190	19.894
09/07/2025	15:54:43.884	50		19.894
			50	19.894
			50	19.894
09/07/2025	15:53:10.656	100		19.95
			100	19.95
			100	19.95
09/07/2025	15:51:47.699	1		19.99
			1	19.99
			1	19.99
09/07/2025	15:51:22.458	15		20.01
			15	20.01
			15	20.01
09/07/2025	15:49:03.265	40		20.025
			40	20.025
			40	20.025
09/07/2025	15:48:34.660	100		20.03
			100	20.03
			100	20.03
09/07/2025	15:48:04.974	250		20.025
			250	20.025
			250	20.025
09/07/2025	15:47:21.370	4		20.065
			4	20.065
			4	20.065
09/07/2025	15:46:27.304	250		20.035
			250	20.035
			250	20.035
09/07/2025	15:45:11.773	100		19.982
			100	19.982
			100	19.982
09/07/2025	15:44:30.247	52		19.95
			52	19.95
			52	19.95
09/07/2025	15:44:30.094	4 150		19.95
			4 150	19.95
			50	19.95
			4 100	19.95
09/07/2025	15:44:24.903	800		19.952
			800	19.952
			800	19.952
09/07/2025	15:43:27.865	225		19.924
			225	19.924
			225	19.924
09/07/2025	15:41:43.107	790		19.974
			790	19.974
			790	19.974
09/07/2025	15:41:24.168	190		19.996
			190	19.996
			190	19.996
09/07/2025	15:41:16.325	1 002		20.02
			1 002	20.02
			1 002	20.02
09/07/2025	15:39:50.811	30		20.07
			30	20.07
			30	20.07
09/07/2025	15:38:07.779	15		20.025
			15	20.025
			15	20.025
09/07/2025	15:37:56.310	790		20.075
			790	20.075
			790	20.075
09/07/2025	15:37:53.524	2		20.075
			2	20.075
			2	20.075
09/07/2025	15:37:13.995	4 000		20.02
			4 000	20.02
			4 000	20.02
09/07/2025	15:36:31.547	2		20.025
			2	20.025
			2	20.025
09/07/2025	15:36:00.551	16		19.99
			16	19.99
			16	19.99
09/07/2025	15:35:58.924	40		19.984
			40	19.984
			40	19.984
09/07/2025	15:35:44.073	500		20.015
			500	20.015
			500	20.015
09/07/2025	15:35:08.718	200		20.00
			200	20.00
			200	20.00
09/07/2025	15:34:18.851	52		19.93
			52	19.93
			52	19.93
09/07/2025	15:33:05.245	50		19.90
			50	19.90
			50	19.90
09/07/2025	15:30:43.175	2 200		20.03
			2 200	20.03
			2 200	20.03
09/07/2025	15:30:35.910	60		20.01
			60	20.01
			60	20.01
09/07/2025	15:30:19.988	1 400		19.976
			1 400	19.976
			1 400	19.976
09/07/2025	15:30:11.087	400		19.916
			400	19.916
			147	19.916
			253	19.916
09/07/2025	15:27:05.144	16		19.958
			16	19.958
			16	19.958
09/07/2025	15:25:53.801	99		19.932
			99	19.932
			99	19.932
09/07/2025	15:21:16.798	125		20.005
			125	20.005
			125	20.005
09/07/2025	15:18:57.492	50		19.994
			50	19.994
			50	19.994
09/07/2025	15:17:23.127	650		19.968
			650	19.968
			650	19.968
09/07/2025	15:14:01.791	200		19.986
			200	19.986
			200	19.986
09/07/2025	15:13:16.717	300		19.98
			300	19.98
			300	19.98
09/07/2025	15:13:12.336	70		19.98
			70	19.98
			70	19.98
09/07/2025	15:10:55.728	400		19.992
			400	19.992
			400	19.992
09/07/2025	15:10:48.667	1 300		19.992
			1 300	19.992
			1 300	19.992
09/07/2025	15:10:48.636	1 300		19.992
			1 300	19.992
			1 300	19.992
09/07/2025	15:10:42.067	14		19.992
			14	19.992
			14	19.992
09/07/2025	15:00:43.160	200		19.982
			200	19.982
			200	19.982
09/07/2025	15:00:39.494	1 400		19.982
			1 400	19.982
			1 400	19.982
09/07/2025	14:59:58.448	1 400		19.982
			1 400	19.982
			1 400	19.982
09/07/2025	14:56:33.269	250		19.992
			250	19.992
			250	19.992
09/07/2025	14:54:20.507	210		19.994
			210	19.994
			210	19.994
09/07/2025	14:53:40.640	300		19.976
			300	19.976
			300	19.976
09/07/2025	14:51:58.247	90		19.986
			90	19.986
			90	19.986
09/07/2025	14:49:58.061	5		20.02
			5	20.02
			5	20.02
09/07/2025	14:42:49.729	500		20.00
			500	20.00
			500	20.00
09/07/2025	14:42:17.714	250		19.998
			250	19.998
			250	19.998
09/07/2025	14:41:00.206	30		19.982
			30	19.982
			30	19.982
09/07/2025	14:40:06.711	35		19.998
			35	19.998
			35	19.998
09/07/2025	14:34:25.624	100		19.97
			100	19.97
			100	19.97
09/07/2025	14:34:05.431	5		19.996
			5	19.996
			5	19.996
09/07/2025	14:31:12.462	150		19.974
			150	19.974
			150	19.974
09/07/2025	14:22:25.954	50		20.03
			50	20.03
			50	20.03
09/07/2025	14:20:48.332	54		20.01
			54	20.01
			54	20.01
09/07/2025	14:13:02.985	70		20.06
			70	20.06
			70	20.06
09/07/2025	14:02:08.967	5		20.07
			5	20.07
			5	20.07
09/07/2025	13:56:24.044	190		20.07
			190	20.07
			190	20.07
09/07/2025	13:52:31.531	199		20.08
			150	20.08
			199	20.08
			49	20.08
09/07/2025	13:45:32.557	1		20.065
			1	20.065
			1	20.065
09/07/2025	13:44:48.781	1		20.065
			1	20.065
			1	20.065
09/07/2025	13:43:37.427	62		20.05
			62	20.05
			62	20.05
09/07/2025	13:40:50.191	10		20.04
			10	20.04
			10	20.04
09/07/2025	13:38:16.969	25		20.03
			25	20.03
			25	20.03
09/07/2025	13:37:17.923	350		20.06
			350	20.06
			350	20.06
09/07/2025	13:33:23.162	3		20.025
			3	20.025
			3	20.025
09/07/2025	13:32:42.916	1		20.05
			1	20.05
			1	20.05
09/07/2025	13:31:29.083	21		20.025
			21	20.025
			21	20.025
09/07/2025	13:31:02.979	8		20.06
			8	20.06
			8	20.06
09/07/2025	13:30:55.277	249		20.06
			75	20.06
			174	20.06
			249	20.06
09/07/2025	13:23:40.295	100		20.035
			100	20.035
			100	20.035
09/07/2025	13:16:42.856	370		20.05
			370	20.05
			370	20.05
09/07/2025	13:16:01.081	120		20.05
			120	20.05
			120	20.05
09/07/2025	13:14:02.873	23		20.025
			23	20.025
			23	20.025
09/07/2025	13:12:54.711	40		20.025
			40	20.025
			40	20.025
09/07/2025	13:11:41.257	30		19.998
			30	19.998
			30	19.998
09/07/2025	13:05:24.270	1 015		20.03
			1 015	20.03
			1 015	20.03
09/07/2025	13:04:12.285	15		20.035
			15	20.035
			15	20.035
09/07/2025	13:01:21.094	1 100		20.05
			1 100	20.05
			1 100	20.05
09/07/2025	13:01:17.844	1 300		20.05
			1 300	20.05
			1 300	20.05
09/07/2025	13:01:08.294	1 300		20.05
			1 300	20.05
			1 300	20.05
09/07/2025	13:00:46.229	1 300		20.05
			1 300	20.05
			1 300	20.05
09/07/2025	13:00:04.266	150		20.05
			150	20.05
			150	20.05
09/07/2025	12:59:51.843	117		20.005
			117	20.005
			117	20.005
09/07/2025	12:57:50.566	1 100		20.01
			1 100	20.01
			1 100	20.01
09/07/2025	12:57:35.561	1 300		20.01
			1 300	20.01
			1 300	20.01
09/07/2025	12:56:24.928	1 300		20.02
			1 300	20.02
			1 300	20.02
09/07/2025	12:56:24.850	1 300		20.02
			1 300	20.02
			1 300	20.02
09/07/2025	12:52:38.886	1		20.03
			1	20.03
			1	20.03
09/07/2025	12:51:52.698	1		20.03
			1	20.03
			1	20.03
09/07/2025	12:51:26.797	8		20.03
			8	20.03
			8	20.03
09/07/2025	12:51:02.565	7		20.01
			7	20.01
			7	20.01
09/07/2025	12:50:57.642	3		20.03
			3	20.03
			3	20.03
09/07/2025	12:44:55.576	1 000		19.998
			25	19.998
			975	19.998
			1 000	19.998
09/07/2025	12:44:16.470	900		20.015
			900	20.015
			900	20.015
09/07/2025	12:44:03.137	250		20.015
			250	20.015
			250	20.015
09/07/2025	12:42:56.825	250		20.015
			250	20.015
			250	20.015
09/07/2025	12:34:52.337	1 030		20.00
			1 000	20.00
			1 030	20.00
			30	20.00
09/07/2025	12:33:54.206	418		19.996
			418	19.996
			418	19.996
09/07/2025	12:30:43.131	1		19.998
			1	19.998
			1	19.998
09/07/2025	12:30:26.057	29		19.986
			29	19.986
			29	19.986
09/07/2025	12:28:38.198	1 000		20.00
			1 000	20.00
			1 000	20.00
09/07/2025	12:28:27.634	50		19.998
			50	19.998
			50	19.998
09/07/2025	12:26:47.535	171		19.976
			171	19.976
			171	19.976
09/07/2025	12:26:47.481	10		19.976
			10	19.976
			10	19.976
09/07/2025	12:21:38.753	2 485		20.00
			100	20.00
			2 485	20.00
			2 000	20.00
			100	20.00
			200	20.00
			10	20.00
			75	20.00
09/07/2025	12:21:22.288	7 750		20.00
			5	20.00
			40	20.00
			7 750	20.00
			6 598	20.00
			1 007	20.00
			100	20.00
09/07/2025	12:21:02.170	800		20.015
			800	20.015
			800	20.015
09/07/2025	12:20:26.736	1 450		20.045
			1 300	20.045
			1 450	20.045
			150	20.045
09/07/2025	12:19:12.588	4		20.045
			4	20.045
			4	20.045
09/07/2025	12:16:48.914	500		20.065
			500	20.065
			500	20.065
09/07/2025	12:08:43.713	50		20.06
			50	20.06
			50	20.06
09/07/2025	12:07:30.534	1 200		20.07
			1 200	20.07
			1 200	20.07
09/07/2025	12:07:22.177	1 300		20.07
			1 300	20.07
			1 300	20.07
09/07/2025	12:03:49.513	3		20.055
			3	20.055
			3	20.055
09/07/2025	11:59:41.162	5		20.085
			5	20.085
			5	20.085
09/07/2025	11:56:09.857	300		20.09
			300	20.09
			300	20.09
09/07/2025	11:52:02.662	650		20.08
			650	20.08
			650	20.08
09/07/2025	11:51:03.208	500		20.10
			500	20.10
			500	20.10
09/07/2025	11:47:23.738	800		20.095
			800	20.095
			800	20.095
09/07/2025	11:45:52.700	750		20.12
			750	20.12
			750	20.12
09/07/2025	11:45:52.560	100		20.12
			100	20.12
			100	20.12
09/07/2025	11:45:05.811	100		20.105
			100	20.105
			100	20.105
09/07/2025	11:44:20.299	100		20.12
			100	20.12
			100	20.12
09/07/2025	11:43:25.748	45		20.105
			45	20.105
			45	20.105
09/07/2025	11:39:25.145	1 000		20.11
			1 000	20.11
			1 000	20.11
09/07/2025	11:38:41.561	7		20.085
			7	20.085
			7	20.085
09/07/2025	11:38:16.581	200		20.11
			200	20.11
			200	20.11
09/07/2025	11:37:54.473	200		20.11
			200	20.11
			200	20.11
09/07/2025	11:37:02.088	20		20.085
			20	20.085
			20	20.085
09/07/2025	11:34:55.132	1 300		20.09
			1 300	20.09
			1 300	20.09
09/07/2025	11:29:58.200	40		20.105
			20	20.105
			20	20.105
			40	20.105
09/07/2025	11:23:20.656	20		20.075
			20	20.075
			20	20.075
09/07/2025	11:22:26.336	10		20.09
			10	20.09
			10	20.09
09/07/2025	11:18:59.181	350		20.06
			350	20.06
			350	20.06
09/07/2025	11:17:35.111	1 300		20.10
			300	20.10
			1 000	20.10
			1 300	20.10
09/07/2025	11:15:17.581	499		20.055
			499	20.055
			499	20.055
09/07/2025	11:11:15.609	460		20.05
			460	20.05
			460	20.05
09/07/2025	11:07:30.600	200		20.07
			200	20.07
			200	20.07
09/07/2025	11:06:15.263	52		20.04
			52	20.04
			52	20.04
09/07/2025	11:03:06.809	160		20.04
			160	20.04
			160	20.04
09/07/2025	11:01:46.724	150		20.03
			150	20.03
			150	20.03
09/07/2025	10:59:57.351	54		20.04
			54	20.04
			54	20.04
09/07/2025	10:53:05.434	1		20.06
			1	20.06
			1	20.06
09/07/2025	10:52:42.973	1		20.06
			1	20.06
			1	20.06
09/07/2025	10:52:10.648	1		20.06
			1	20.06
			1	20.06
09/07/2025	10:51:40.442	50		20.035
			50	20.035
			50	20.035
09/07/2025	10:48:59.157	5		20.035
			5	20.035
			5	20.035
09/07/2025	10:47:06.138	2		20.035
			2	20.035
			2	20.035
09/07/2025	10:44:23.549	100		20.065
			100	20.065
			100	20.065
09/07/2025	10:41:41.556	1		20.09
			1	20.09
			1	20.09
09/07/2025	10:40:32.041	99		20.065
			99	20.065
			99	20.065
09/07/2025	10:36:10.961	100		20.06
			100	20.06
			100	20.06
09/07/2025	10:35:38.626	1		20.08
			1	20.08
			1	20.08
09/07/2025	10:34:54.937	1		20.08
			1	20.08
			1	20.08
09/07/2025	10:34:45.774	42		20.07
			42	20.07
			42	20.07
09/07/2025	10:34:26.155	51		20.06
			51	20.06
			51	20.06
09/07/2025	10:34:10.424	200		20.055
			200	20.055
			200	20.055
09/07/2025	10:33:35.545	11		20.045
			11	20.045
			11	20.045
09/07/2025	10:32:09.872	10		20.045
			10	20.045
			10	20.045
09/07/2025	10:28:06.851	340		20.045
			340	20.045
			340	20.045
09/07/2025	10:27:18.279	50		20.035
			50	20.035
			50	20.035
09/07/2025	10:26:55.447	1 000		20.06
			1 000	20.06
			1 000	20.06
09/07/2025	10:25:49.726	248		20.07
			248	20.07
			248	20.07
09/07/2025	10:25:08.649	5		20.05
			5	20.05
			5	20.05
09/07/2025	10:20:03.530	1 300		20.08
			1 300	20.08
			1 300	20.08
09/07/2025	10:19:40.422	65		20.08
			65	20.08
			65	20.08
09/07/2025	10:18:52.168	600		20.075
			600	20.075
			600	20.075
09/07/2025	10:18:10.135	300		20.065
			300	20.065
			300	20.065
09/07/2025	10:16:23.456	81		20.065
			81	20.065
			81	20.065
09/07/2025	10:15:34.141	11		20.06
			11	20.06
			11	20.06
09/07/2025	10:15:29.597	5		20.06
			5	20.06
			5	20.06
09/07/2025	10:15:05.650	500		20.06
			500	20.06
			500	20.06
09/07/2025	10:13:53.369	25		20.06
			25	20.06
			25	20.06
09/07/2025	10:07:15.098	120		20.09
			120	20.09
			120	20.09
09/07/2025	10:06:33.239	30		20.09
			30	20.09
			30	20.09
09/07/2025	10:06:14.293	140		20.09
			140	20.09
			140	20.09
09/07/2025	10:05:52.307	50		20.11
			50	20.11
			50	20.11
09/07/2025	10:03:59.375	40		20.09
			40	20.09
			40	20.09
09/07/2025	10:02:51.572	35		20.09
			35	20.09
			35	20.09

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice