Intel Corp.

1042

767

20.215

       

Date Time Volume Order Volume Price
18/08/2025 19:16:52.018 25   20.215
      25 20.215
      25 20.215
18/08/2025 19:16:26.638 4   20.205
      4 20.205
      4 20.205
18/08/2025 19:16:26.258 105   20.18
      105 20.18
      105 20.18
18/08/2025 19:15:53.094 100   20.205
      100 20.205
      100 20.205
18/08/2025 19:13:19.489 100   20.24
      100 20.24
      100 20.24
18/08/2025 19:09:22.581 24   20.215
      24 20.215
      24 20.215
18/08/2025 19:08:49.383 50   20.245
      50 20.245
      50 20.245
18/08/2025 19:08:38.311 100   20.25
      100 20.25
      100 20.25
18/08/2025 19:06:02.236 150   20.24
      150 20.24
      150 20.24
18/08/2025 19:03:16.474 300   20.195
      300 20.195
      300 20.195
18/08/2025 19:02:18.640 52   20.205
      52 20.205
      52 20.205
18/08/2025 18:58:45.231 491   20.125
      491 20.125
      491 20.125
18/08/2025 18:58:39.831 450   20.10
      450 20.10
      450 20.10
18/08/2025 18:58:18.666 51   20.105
      51 20.105
      51 20.105
18/08/2025 18:58:03.506 149   20.10
      149 20.10
      149 20.10
18/08/2025 18:57:58.942 96   20.125
      96 20.125
      96 20.125
18/08/2025 18:57:57.102 105   20.15
      105 20.15
      105 20.15
18/08/2025 18:57:53.188 111   20.15
      111 20.15
      111 20.15
18/08/2025 18:57:10.477 35   20.195
      35 20.195
      35 20.195
18/08/2025 18:56:25.582 99   20.19
      99 20.19
      99 20.19
18/08/2025 18:53:55.246 500   20.225
      500 20.225
      500 20.225
18/08/2025 18:53:09.615 845   20.295
      845 20.295
      845 20.295
18/08/2025 18:53:00.807 250   20.25
      250 20.25
      250 20.25
18/08/2025 18:52:28.062 492   20.33
      492 20.33
      492 20.33
18/08/2025 18:52:16.039 222   20.33
      222 20.33
      222 20.33
18/08/2025 18:52:15.578 364   20.33
      364 20.33
      364 20.33
18/08/2025 18:50:51.765 655   20.265
      655 20.265
      655 20.265
18/08/2025 18:50:35.599 180   20.24
      180 20.24
      180 20.24
18/08/2025 18:48:00.281 455   20.20
      455 20.20
      455 20.20
18/08/2025 18:47:49.080 200   20.17
      200 20.17
      200 20.17
18/08/2025 18:47:15.014 1 900   19.98
      1 900 19.98
      1 900 19.98
18/08/2025 18:47:14.968 790   20.08
      790 20.08
      790 20.08
18/08/2025 18:45:43.672 4 100   19.98
      4 100 19.98
      4 100 19.98
18/08/2025 18:45:43.627 2 095   20.00
      2 095 20.00
      195 20.00
      1 900 20.00
18/08/2025 18:45:38.223 92   20.005
      92 20.005
      92 20.005
18/08/2025 18:45:30.971 1   20.02
      1 20.02
      1 20.02
18/08/2025 18:45:24.716 30   19.98
      30 19.98
      30 19.98
18/08/2025 18:44:41.558 3   19.968
      3 19.968
      3 19.968
18/08/2025 18:44:38.974 200   19.994
      200 19.994
      200 19.994
18/08/2025 18:44:36.064 2 500   19.994
      2 500 19.994
      2 500 19.994
18/08/2025 18:44:32.093 25   19.994
      25 19.994
      25 19.994
18/08/2025 18:44:20.160 100   19.942
      100 19.942
      100 19.942
18/08/2025 18:44:05.134 200   19.932
      200 19.932
      200 19.932
18/08/2025 18:44:05.054 250   19.932
      250 19.932
      250 19.932
18/08/2025 18:44:04.939 6   19.95
      6 19.95
      6 19.95
18/08/2025 18:44:04.109 1   19.96
      1 19.96
      1 19.96
18/08/2025 18:44:03.406 25   19.96
      25 19.96
      25 19.96
18/08/2025 18:43:59.271 500   20.00
      500 20.00
      500 20.00
18/08/2025 18:43:39.233 30   20.02
      30 20.02
      30 20.02
18/08/2025 18:43:16.181 35   20.195
      35 20.195
      35 20.195
18/08/2025 18:43:10.179 100   20.175
      100 20.175
      100 20.175
18/08/2025 18:42:30.292 80   20.15
      80 20.15
      80 20.15
18/08/2025 18:42:22.999 50   20.20
      50 20.20
      50 20.20
18/08/2025 18:42:22.306 2 000   20.22
      2 000 20.22
      2 000 20.22
18/08/2025 18:42:10.184 100   20.17
      100 20.17
      100 20.17
18/08/2025 18:41:04.321 100   20.185
      100 20.185
      100 20.185
18/08/2025 18:40:50.128 1 500   20.14
      1 500 20.14
      1 500 20.14
18/08/2025 18:40:48.095 300   20.10
      300 20.10
      300 20.10
18/08/2025 18:40:32.755 28   20.125
      28 20.125
      28 20.125
18/08/2025 18:39:58.068 139   20.04
      139 20.04
      139 20.04
18/08/2025 18:39:52.178 300   20.00
      300 20.00
      300 20.00
18/08/2025 18:39:51.668 500   19.998
      500 19.998
      500 19.998
18/08/2025 18:39:17.634 220   19.98
      220 19.98
      220 19.98
18/08/2025 18:38:58.438 1 500   19.952
      1 500 19.952
      1 500 19.952
18/08/2025 18:38:54.028 316   19.952
      316 19.952
      316 19.952
18/08/2025 18:38:53.848 800   19.952
      134 19.952
      666 19.952
      800 19.952
18/08/2025 18:38:53.604 948   19.952
      111 19.952
      20 19.952
      38 19.952
      764 19.952
      860 19.952
      50 19.952
      40 19.952
      13 19.952
18/08/2025 18:37:45.111 780   19.982
      280 19.982
      500 19.982
      780 19.982
18/08/2025 18:37:44.947 798   19.982
      13 19.982
      30 19.982
      55 19.982
      500 19.982
      100 19.982
      798 19.982
      100 19.982
18/08/2025 18:37:44.910 800   19.982
      800 19.982
      800 19.982
18/08/2025 18:37:44.608 815   19.982
      5 19.982
      10 19.982
      95 19.982
      94 19.982
      250 19.982
      160 19.982
      70 19.982
      70 19.982
      26 19.982
      800 19.982
      50 19.982
18/08/2025 18:37:44.069 1 386   20.00
      2 20.00
      15 20.00
      100 20.00
      50 20.00
      300 20.00
      30 20.00
      250 20.00
      25 20.00
      30 20.00
      100 20.00
      15 20.00
      100 20.00
      5 20.00
      40 20.00
      10 20.00
      34 20.00
      250 20.00
      16 20.00
      1 100 20.00
      20 20.00
      10 20.00
      270 20.00
18/08/2025 18:37:44.010 100   20.02
      100 20.02
      100 20.02
18/08/2025 18:37:41.602 700   20.03
      700 20.03
      700 20.03
18/08/2025 18:37:37.540 100   20.05
      100 20.05
      100 20.05
18/08/2025 18:37:31.088 500   20.06
      500 20.06
      500 20.06
18/08/2025 18:37:30.288 396   20.09
      396 20.09
      396 20.09
18/08/2025 18:37:14.058 1 188   20.10
      1 188 20.10
      1 188 20.10
18/08/2025 18:37:10.867 455   20.075
      100 20.075
      355 20.075
      455 20.075
18/08/2025 18:37:10.800 660   20.10
      660 20.10
      25 20.10
      635 20.10
18/08/2025 18:36:54.450 199   20.15
      199 20.15
      199 20.15
18/08/2025 18:36:34.428 2   20.17
      2 20.17
      2 20.17
18/08/2025 18:36:20.760 470   20.20
      470 20.20
      470 20.20
18/08/2025 18:35:52.439 50   20.265
      50 20.265
      50 20.265
18/08/2025 18:34:46.967 600   20.15
      300 20.15
      600 20.15
      300 20.15
18/08/2025 18:34:46.162 100   20.165
      100 20.165
      100 20.165
18/08/2025 18:34:13.816 25   20.20
      25 20.20
      25 20.20
18/08/2025 18:33:30.973 1 000   20.245
      1 000 20.245
      1 000 20.245
18/08/2025 18:32:12.528 200   20.37
      200 20.37
      200 20.37
18/08/2025 18:30:39.330 100   20.525
      100 20.525
      100 20.525
18/08/2025 18:30:07.411 1 000   20.47
      1 000 20.47
      1 000 20.47
18/08/2025 18:30:01.361 1 200   20.555
      1 200 20.555
      1 200 20.555
18/08/2025 18:29:29.454 31   20.575
      31 20.575
      31 20.575
18/08/2025 18:29:29.137 70   20.55
      70 20.55
      70 20.55
18/08/2025 18:29:14.525 50   20.90
      50 20.90
      50 20.90
18/08/2025 18:28:26.504 4 000   21.02
      3 900 21.02
      4 000 21.02
      100 21.02
18/08/2025 18:28:26.289 2 442   21.02
      410 21.02
      160 21.02
      40 21.02
      259 21.02
      100 21.02
      27 21.02
      550 21.02
      50 21.02
      100 21.02
      50 21.02
      11 21.02
      485 21.02
      100 21.02
      100 21.02
      2 442 21.02
18/08/2025 18:25:35.347 400   20.77
      400 20.77
      256 20.77
      144 20.77
18/08/2025 18:24:44.006 60   20.70
      60 20.70
      60 20.70
18/08/2025 18:23:49.912 80   20.695
      80 20.695
      80 20.695
18/08/2025 18:20:05.851 220   20.705
      220 20.705
      220 20.705
18/08/2025 18:20:00.521 1   20.705
      1 20.705
      1 20.705
18/08/2025 18:18:42.616 95   20.705
      95 20.705
      95 20.705
18/08/2025 18:17:52.000 675   20.76
      675 20.76
      675 20.76
18/08/2025 18:16:57.896 49   20.765
      49 20.765
      49 20.765
18/08/2025 18:13:30.924 1 000   20.775
      1 000 20.775
      1 000 20.775
18/08/2025 18:13:30.743 1 000   20.775
      1 000 20.775
      1 000 20.775
18/08/2025 18:13:29.588 1 000   20.775
      1 000 20.775
      1 000 20.775
18/08/2025 18:13:25.092 1 000   20.775
      1 000 20.775
      1 000 20.775
18/08/2025 18:13:21.942 1 000   20.775
      1 000 20.775
      1 000 20.775
18/08/2025 18:11:38.447 2 000   20.835
      2 000 20.835
      2 000 20.835
18/08/2025 18:07:44.092 50   20.87
      50 20.87
      50 20.87
18/08/2025 18:07:27.989 14   20.89
      14 20.89
      14 20.89
18/08/2025 18:04:10.541 115   20.855
      115 20.855
      115 20.855
18/08/2025 18:00:09.560 5   20.87
      5 20.87
      5 20.87
18/08/2025 18:00:06.643 1   20.88
      1 20.88
      1 20.88
18/08/2025 17:59:36.967 1   20.905
      1 20.905
      1 20.905
18/08/2025 17:58:59.327 1   20.87
      1 20.87
      1 20.87
18/08/2025 17:57:01.798 240   20.87
      240 20.87
      240 20.87
18/08/2025 17:56:04.855 500   20.905
      500 20.905
      500 20.905
18/08/2025 17:54:50.715 55   20.895
      55 20.895
      55 20.895
18/08/2025 17:53:28.205 100   20.915
      100 20.915
      100 20.915
18/08/2025 17:50:21.973 64   20.935
      64 20.935
      64 20.935
18/08/2025 17:49:56.344 44   20.92
      44 20.92
      44 20.92
18/08/2025 17:49:48.762 8   20.945
      8 20.945
      8 20.945
18/08/2025 17:49:16.667 50   20.935
      50 20.935
      50 20.935
18/08/2025 17:47:35.527 1   20.915
      1 20.915
      1 20.915
18/08/2025 17:42:54.273 150   20.87
      150 20.87
      150 20.87
18/08/2025 17:41:36.912 150   20.80
      150 20.80
      150 20.80
18/08/2025 17:41:36.718 25   20.795
      25 20.795
      25 20.795
18/08/2025 17:41:23.872 25   20.795
      25 20.795
      25 20.795
18/08/2025 17:41:18.287 100   20.78
      100 20.78
      100 20.78
18/08/2025 17:39:41.354 240   20.84
      240 20.84
      240 20.84
18/08/2025 17:38:58.516 9   20.845
      9 20.845
      9 20.845
18/08/2025 17:38:27.068 1   20.865
      1 20.865
      1 20.865
18/08/2025 17:37:17.512 144   20.82
      144 20.82
      144 20.82
18/08/2025 17:33:39.774 300   20.875
      300 20.875
      300 20.875
18/08/2025 17:33:03.760 10   20.91
      10 20.91
      10 20.91
18/08/2025 17:33:03.531 807   20.90
      22 20.90
      120 20.90
      807 20.90
      600 20.90
      65 20.90
18/08/2025 17:31:36.489 5   20.885
      5 20.885
      5 20.885
18/08/2025 17:30:31.034 50   20.825
      50 20.825
      50 20.825
18/08/2025 17:30:09.263 500   20.84
      500 20.84
      500 20.84
18/08/2025 17:28:33.923 520   20.85
      520 20.85
      520 20.85
18/08/2025 17:26:09.441 20   20.775
      20 20.775
      20 20.775
18/08/2025 17:25:35.993 30   20.78
      30 20.78
      30 20.78
18/08/2025 17:24:58.702 770   20.78
      770 20.78
      770 20.78
18/08/2025 17:24:23.304 171   20.75
      171 20.75
      171 20.75
18/08/2025 17:22:52.511 20   20.745
      20 20.745
      20 20.745
18/08/2025 17:22:24.035 15   20.68
      15 20.68
      15 20.68
18/08/2025 17:18:59.930 49   20.615
      49 20.615
      49 20.615
18/08/2025 17:17:50.691 56   20.53
      56 20.53
      56 20.53
18/08/2025 17:17:24.144 550   20.52
      550 20.52
      550 20.52
18/08/2025 17:16:46.930 500   20.515
      500 20.515
      500 20.515
18/08/2025 17:15:54.450 20   20.505
      20 20.505
      20 20.505
18/08/2025 17:15:19.340 522   20.495
      522 20.495
      522 20.495
18/08/2025 17:14:30.868 17   20.51
      17 20.51
      17 20.51
18/08/2025 17:14:14.262 100   20.51
      100 20.51
      100 20.51
18/08/2025 17:12:26.638 12   20.475
      12 20.475
      12 20.475
18/08/2025 17:12:26.561 200   20.50
      200 20.50
      200 20.50
18/08/2025 17:11:54.695 124   20.52
      124 20.52
      124 20.52
18/08/2025 17:09:15.901 52   20.52
      52 20.52
      52 20.52
18/08/2025 17:08:39.476 25   20.505
      25 20.505
      25 20.505
18/08/2025 17:08:30.670 50   20.505
      50 20.505
      50 20.505
18/08/2025 17:08:08.139 50   20.505
      50 20.505
      50 20.505
18/08/2025 17:05:19.393 54   20.55
      54 20.55
      54 20.55
18/08/2025 17:02:38.216 1   20.575
      1 20.575
      1 20.575
18/08/2025 17:02:12.186 50   20.585
      50 20.585
      50 20.585
18/08/2025 17:02:10.937 1   20.585
      1 20.585
      1 20.585
18/08/2025 17:01:25.968 386   20.58
      386 20.58
      386 20.58
18/08/2025 17:00:17.352 150   20.575
      150 20.575
      150 20.575
18/08/2025 17:00:10.100 3   20.585
      3 20.585
      3 20.585
18/08/2025 17:00:00.754 2   20.59
      2 20.59
      2 20.59
18/08/2025 16:59:10.925 3   20.62
      3 20.62
      3 20.62
18/08/2025 16:59:00.850 80   20.595
      80 20.595
      80 20.595
18/08/2025 16:58:31.634 11   20.60
      11 20.60
      11 20.60
18/08/2025 16:58:05.041 40   20.65
      40 20.65
      40 20.65
18/08/2025 16:57:18.914 121   20.675
      121 20.675
      121 20.675
18/08/2025 16:57:17.756 600   20.655
      600 20.655
      600 20.655
18/08/2025 16:56:23.868 250   20.70
      250 20.70
      250 20.70
18/08/2025 16:56:07.816 250   20.72
      250 20.72
      250 20.72
18/08/2025 16:55:52.615 800   20.715
      800 20.715
      800 20.715
18/08/2025 16:54:21.393 1 500   20.70
      1 500 20.70
      1 500 20.70
18/08/2025 16:52:08.111 100   20.70
      100 20.70
      100 20.70
18/08/2025 16:51:52.395 200   20.68
      200 20.68
      200 20.68
18/08/2025 16:51:18.100 800   20.715
      800 20.715
      800 20.715
18/08/2025 16:51:14.275 150   20.705
      150 20.705
      150 20.705
18/08/2025 16:50:03.154 33   20.685
      33 20.685
      33 20.685
18/08/2025 16:48:48.907 39   20.66
      39 20.66
      39 20.66
18/08/2025 16:47:08.557 99   20.655
      99 20.655
      99 20.655
18/08/2025 16:44:21.229 350   20.74
      350 20.74
      350 20.74
18/08/2025 16:40:08.939 30   20.725
      30 20.725
      30 20.725
18/08/2025 16:39:26.401 73   20.705
      73 20.705
      73 20.705
18/08/2025 16:36:58.520 180   20.71
      180 20.71
      180 20.71
18/08/2025 16:36:55.827 60   20.70
      60 20.70
      60 20.70
18/08/2025 16:36:46.477 800   20.695
      800 20.695
      800 20.695
18/08/2025 16:35:46.709 10   20.67
      10 20.67
      10 20.67
18/08/2025 16:35:30.526 400   20.68
      400 20.68
      400 20.68
18/08/2025 16:35:27.348 2   20.67
      2 20.67
      2 20.67
18/08/2025 16:35:00.686 100   20.635
      100 20.635
      100 20.635
18/08/2025 16:34:06.379 49   20.665
      49 20.665
      49 20.665
18/08/2025 16:32:00.614 10   20.60
      10 20.60
      10 20.60
18/08/2025 16:27:56.495 550   20.53
      550 20.53
      550 20.53
18/08/2025 16:27:16.307 7   20.55
      7 20.55
      7 20.55
18/08/2025 16:25:48.334 500   20.51
      500 20.51
      500 20.51
18/08/2025 16:25:15.761 58   20.525
      58 20.525
      58 20.525
18/08/2025 16:22:49.125 292   20.47
      292 20.47
      292 20.47
18/08/2025 16:22:11.946 100   20.46
      100 20.46
      100 20.46
18/08/2025 16:20:04.584 19   20.47
      19 20.47
      19 20.47
18/08/2025 16:18:34.847 97   20.485
      97 20.485
      97 20.485
18/08/2025 16:18:06.774 29   20.50
      1 20.50
      29 20.50
      28 20.50
18/08/2025 16:14:28.611 617   20.70
      617 20.70
      617 20.70
18/08/2025 16:12:34.952 97   20.695
      97 20.695
      97 20.695
18/08/2025 16:12:22.533 100   20.70
      100 20.70
      100 20.70
18/08/2025 16:11:32.611 30   20.73
      30 20.73
      30 20.73
18/08/2025 16:11:28.661 860   20.73
      860 20.73
      860 20.73
18/08/2025 16:11:23.651 10   20.705
      10 20.705
      10 20.705
18/08/2025 16:11:07.166 683   20.70
      683 20.70
      83 20.70
      600 20.70
18/08/2025 16:10:18.269 100   20.665
      100 20.665
      100 20.665
18/08/2025 16:09:48.314 240   20.65
      240 20.65
      240 20.65
18/08/2025 16:09:16.373 5   20.63
      5 20.63
      5 20.63
18/08/2025 16:09:10.100 1 500   20.635
      1 500 20.635
      1 500 20.635
18/08/2025 16:08:30.189 100   20.585
      100 20.585
      100 20.585
18/08/2025 16:08:15.167 666   20.615
      666 20.615
      666 20.615
18/08/2025 16:07:10.770 1 000   20.605
      1 000 20.605
      1 000 20.605
18/08/2025 16:05:27.565 490   20.655
      490 20.655
      490 20.655
18/08/2025 16:05:23.434 28   20.625
      28 20.625
      28 20.625
18/08/2025 16:03:20.346 70   20.445
      70 20.445
      70 20.445
18/08/2025 16:03:08.306 70   20.44
      70 20.44
      70 20.44
18/08/2025 16:02:49.049 15   20.40
      15 20.40
      15 20.40
18/08/2025 16:01:56.708 50   20.45
      50 20.45
      50 20.45
18/08/2025 16:01:39.091 130   20.48
      130 20.48
      130 20.48
18/08/2025 16:00:54.460 1 100   20.535
      1 100 20.535
      1 100 20.535
18/08/2025 16:00:45.777 3 900   20.535
      3 900 20.535
      3 900 20.535
18/08/2025 16:00:29.710 2 000   20.51
      2 000 20.51
      2 000 20.51
18/08/2025 16:00:03.999 35   20.535
      35 20.535
      35 20.535
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

       

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)