Tradegate Exchange

Intel Corp.

586

372

25.83

Date	Time	Volume	Order Volume	Price
19/09/2025	08:52:06.700	100		25.83
			100	25.83
			100	25.83
19/09/2025	08:51:46.293	25		25.83
			25	25.83
			25	25.83
19/09/2025	08:51:21.518	9		25.83
			9	25.83
			9	25.83
19/09/2025	08:50:53.371	2		25.875
			2	25.875
			2	25.875
19/09/2025	08:50:30.281	5		25.83
			5	25.83
			5	25.83
19/09/2025	08:50:25.420	17		25.83
			17	25.83
			17	25.83
19/09/2025	08:49:59.565	1 000		25.875
			1 000	25.875
			905	25.875
			95	25.875
19/09/2025	08:49:18.532	4		25.83
			4	25.83
			4	25.83
19/09/2025	08:47:13.553	40		25.83
			40	25.83
			40	25.83
19/09/2025	08:46:58.322	55		25.875
			55	25.875
			55	25.875
19/09/2025	08:46:57.550	500		25.875
			500	25.875
			405	25.875
			95	25.875
19/09/2025	08:46:54.687	155		25.83
			155	25.83
			155	25.83
19/09/2025	08:46:41.633	360		25.83
			360	25.83
			360	25.83
19/09/2025	08:46:23.945	4		25.875
			4	25.875
			4	25.875
19/09/2025	08:46:05.039	20		25.855
			20	25.855
			20	25.855
19/09/2025	08:45:31.491	1		25.855
			1	25.855
			1	25.855
19/09/2025	08:45:28.471	10		25.83
			10	25.83
			10	25.83
19/09/2025	08:45:13.299	70		25.83
			70	25.83
			70	25.83
19/09/2025	08:44:56.019	500		25.875
			70	25.875
			500	25.875
			430	25.875
19/09/2025	08:44:46.707	11		25.875
			11	25.875
			11	25.875
19/09/2025	08:44:39.990	300		25.83
			300	25.83
			300	25.83
19/09/2025	08:44:20.151	120		25.83
			120	25.83
			120	25.83
19/09/2025	08:43:48.109	85		25.875
			70	25.875
			15	25.875
			85	25.875
19/09/2025	08:43:29.340	50		25.88
			50	25.88
			50	25.88
19/09/2025	08:42:20.154	100		25.84
			100	25.84
			100	25.84
19/09/2025	08:41:57.429	2		25.88
			2	25.88
			2	25.88
19/09/2025	08:41:49.417	117		25.88
			1	25.88
			116	25.88
			90	25.88
			27	25.88
19/09/2025	08:41:35.091	1 000		25.83
			1 000	25.83
			1 000	25.83
19/09/2025	08:41:08.168	50		25.83
			50	25.83
			50	25.83
19/09/2025	08:41:05.771	60		25.88
			60	25.88
			60	25.88
19/09/2025	08:41:04.587	51		25.83
			51	25.83
			51	25.83
19/09/2025	08:41:04.446	47		25.88
			47	25.88
			47	25.88
19/09/2025	08:40:29.037	80		25.88
			80	25.88
			80	25.88
19/09/2025	08:40:15.115	25		25.88
			25	25.88
			25	25.88
19/09/2025	08:39:08.357	44		25.87
			44	25.87
			44	25.87
19/09/2025	08:38:58.625	100		25.88
			95	25.88
			5	25.88
			100	25.88
19/09/2025	08:38:55.938	2		25.88
			2	25.88
			2	25.88
19/09/2025	08:38:52.139	38		25.88
			36	25.88
			2	25.88
			38	25.88
19/09/2025	08:38:43.995	200		25.85
			200	25.85
			200	25.85
19/09/2025	08:38:35.962	19		25.83
			19	25.83
			19	25.83
19/09/2025	08:38:35.735	4		25.83
			4	25.83
			4	25.83
19/09/2025	08:38:23.360	60		25.85
			60	25.85
			60	25.85
19/09/2025	08:38:16.857	14		25.85
			14	25.85
			14	25.85
19/09/2025	08:37:59.612	20		25.85
			20	25.85
			20	25.85
19/09/2025	08:37:57.820	150		25.85
			150	25.85
			150	25.85
19/09/2025	08:37:55.285	70		25.83
			70	25.83
			70	25.83
19/09/2025	08:37:52.077	20		25.87
			20	25.87
			20	25.87
19/09/2025	08:37:24.631	700		25.83
			700	25.83
			700	25.83
19/09/2025	08:37:09.301	2 000		25.83
			1 975	25.83
			2 000	25.83
			25	25.83
19/09/2025	08:36:31.528	2 500		25.83
			2 500	25.83
			2 500	25.83
19/09/2025	08:36:30.962	570		25.83
			570	25.83
			570	25.83
19/09/2025	08:36:27.733	100		25.845
			95	25.845
			5	25.845
			100	25.845
19/09/2025	08:36:02.308	50		25.83
			20	25.83
			50	25.83
			30	25.83
19/09/2025	08:35:59.658	25		25.78
			25	25.78
			25	25.78
19/09/2025	08:35:58.201	140		25.78
			140	25.78
			140	25.78
19/09/2025	08:35:46.434	193		25.80
			173	25.80
			150	25.80
			20	25.80
			43	25.80
19/09/2025	08:35:07.091	54		25.80
			54	25.80
			4	25.80
			50	25.80
19/09/2025	08:34:45.750	100		25.87
			100	25.87
			100	25.87
19/09/2025	08:34:34.489	1 155		25.85
			1 155	25.85
			1 155	25.85
19/09/2025	08:34:27.715	1 000		25.845
			1 000	25.845
			1 000	25.845
19/09/2025	08:34:12.028	1 000		25.88
			1 000	25.88
			1 000	25.88
19/09/2025	08:34:06.562	1 500		25.88
			90	25.88
			1 320	25.88
			90	25.88
			1 500	25.88
19/09/2025	08:33:42.640	750		25.83
			750	25.83
			750	25.83
19/09/2025	08:33:42.541	750		25.83
			750	25.83
			750	25.83
19/09/2025	08:33:25.877	200		25.80
			200	25.80
			200	25.80
19/09/2025	08:33:25.476	300		25.80
			300	25.80
			300	25.80
19/09/2025	08:33:25.375	550		25.80
			550	25.80
			550	25.80
19/09/2025	08:33:15.269	170		25.725
			170	25.725
			80	25.725
			90	25.725
19/09/2025	08:32:39.613	845		25.80
			845	25.80
			845	25.80
19/09/2025	08:32:20.649	25		25.725
			25	25.725
			25	25.725
19/09/2025	08:32:15.431	750		25.80
			90	25.80
			660	25.80
			750	25.80
19/09/2025	08:31:39.207	15		25.725
			15	25.725
			15	25.725
19/09/2025	08:31:38.667	57		25.725
			57	25.725
			57	25.725
19/09/2025	08:31:18.864	50		25.80
			50	25.80
			50	25.80
19/09/2025	08:31:15.809	4		25.725
			4	25.725
			4	25.725
19/09/2025	08:30:56.787	1 000		25.725
			1 000	25.725
			1 000	25.725
19/09/2025	08:30:29.940	680		25.71
			680	25.71
			680	25.71
19/09/2025	08:30:25.829	60		25.80
			60	25.80
			60	25.80
19/09/2025	08:30:18.435	1 000		25.71
			1 000	25.71
			1 000	25.71
19/09/2025	08:30:00.997	2 000		25.715
			1 000	25.715
			2 000	25.715
			500	25.715
			500	25.715
19/09/2025	08:29:52.555	335		25.78
			15	25.78
			335	25.78
			300	25.78
			20	25.78
19/09/2025	08:29:30.578	600		25.71
			600	25.71
			600	25.71
19/09/2025	08:29:30.500	2 400		25.71
			2 400	25.71
			2 400	25.71
19/09/2025	08:29:30.055	1 000		25.71
			1 000	25.71
			1 000	25.71
19/09/2025	08:29:27.401	450		25.785
			450	25.785
			450	25.785
19/09/2025	08:29:22.174	1 000		25.71
			1 000	25.71
			1 000	25.71
19/09/2025	08:29:21.261	50		25.785
			50	25.785
			50	25.785
19/09/2025	08:29:19.746	726		25.785
			726	25.785
			726	25.785
19/09/2025	08:29:07.203	772		25.785
			772	25.785
			772	25.785
19/09/2025	08:29:06.769	10		25.785
			10	25.785
			10	25.785
19/09/2025	08:28:44.921	1 000		25.80
			1 000	25.80
			1 000	25.80
19/09/2025	08:28:44.222	504		25.80
			504	25.80
			504	25.80
19/09/2025	08:28:43.912	40		25.80
			40	25.80
			40	25.80
19/09/2025	08:28:14.291	20		25.85
			20	25.85
			20	25.85
19/09/2025	08:27:59.099	3 000		25.70
			50	25.70
			700	25.70
			3 000	25.70
			20	25.70
			1 831	25.70
			399	25.70
19/09/2025	08:27:47.224	10		25.89
			10	25.89
			10	25.89
19/09/2025	08:27:23.410	774		25.89
			50	25.89
			774	25.89
			724	25.89
19/09/2025	08:26:45.972	100		25.755
			100	25.755
			100	25.755
19/09/2025	08:26:43.830	13		25.89
			13	25.89
			13	25.89
19/09/2025	08:26:42.330	4		25.89
			4	25.89
			4	25.89
19/09/2025	08:26:34.354	11		25.89
			11	25.89
			11	25.89
19/09/2025	08:26:17.142	800		25.755
			50	25.755
			750	25.755
			800	25.755
19/09/2025	08:25:59.468	1 479		25.825
			1 479	25.825
			1 479	25.825
19/09/2025	08:25:48.277	213		25.83
			213	25.83
			213	25.83
19/09/2025	08:25:47.775	650		25.83
			650	25.83
			650	25.83
19/09/2025	08:25:35.253	300		25.755
			300	25.755
			300	25.755
19/09/2025	08:24:57.347	38		25.90
			38	25.90
			38	25.90
19/09/2025	08:24:27.746	20		25.80
			20	25.80
			20	25.80
19/09/2025	08:24:18.370	1 000		25.755
			1 000	25.755
			1 000	25.755
19/09/2025	08:24:16.248	1 000		25.755
			1 000	25.755
			1 000	25.755
19/09/2025	08:24:11.262	453		25.755
			3	25.755
			453	25.755
			150	25.755
			300	25.755
19/09/2025	08:23:58.766	1 000		25.80
			1 000	25.80
			1 000	25.80
19/09/2025	08:23:45.127	1		25.80
			1	25.80
			1	25.80
19/09/2025	08:23:36.936	12		25.725
			12	25.725
			12	25.725
19/09/2025	08:23:06.181	138		25.68
			20	25.68
			138	25.68
			47	25.68
			15	25.68
			56	25.68
19/09/2025	08:23:01.239	500		25.70
			500	25.70
			500	25.70
19/09/2025	08:22:58.077	700		25.76
			700	25.76
			700	25.76
19/09/2025	08:22:49.711	4 039		25.795
			1 000	25.795
			4 039	25.795
			39	25.795
			3 000	25.795
19/09/2025	08:22:44.306	700		25.83
			700	25.83
			700	25.83
19/09/2025	08:21:27.286	375		25.80
			375	25.80
			375	25.80
19/09/2025	08:21:24.400	270		25.80
			270	25.80
			270	25.80
19/09/2025	08:21:24.389	20		25.80
			20	25.80
			20	25.80
19/09/2025	08:21:22.247	5		25.85
			5	25.85
			5	25.85
19/09/2025	08:21:16.457	100		25.915
			100	25.915
			100	25.915
19/09/2025	08:21:12.365	200		25.835
			200	25.835
			200	25.835
19/09/2025	08:21:02.743	500		25.84
			500	25.84
			500	25.84
19/09/2025	08:20:49.418	800		25.835
			800	25.835
			800	25.835
19/09/2025	08:20:48.354	800		25.835
			800	25.835
			800	25.835
19/09/2025	08:20:39.305	750		25.915
			750	25.915
			750	25.915
19/09/2025	08:20:38.388	250		25.835
			250	25.835
			250	25.835
19/09/2025	08:20:11.601	800		25.835
			800	25.835
			800	25.835
19/09/2025	08:19:53.949	60		25.805
			60	25.805
			60	25.805
19/09/2025	08:19:27.096	1 000		25.85
			1 000	25.85
			1 000	25.85
19/09/2025	08:19:17.957	6		25.945
			6	25.945
			6	25.945
19/09/2025	08:19:16.103	50		25.945
			50	25.945
			50	25.945
19/09/2025	08:19:12.941	40		25.945
			40	25.945
			40	25.945
19/09/2025	08:18:50.526	45		25.85
			45	25.85
			45	25.85
19/09/2025	08:18:12.734	46		25.855
			46	25.855
			46	25.855
19/09/2025	08:18:11.502	24		25.855
			24	25.855
			24	25.855
19/09/2025	08:17:48.215	160		25.855
			160	25.855
			160	25.855
19/09/2025	08:16:37.585	1 000		25.88
			1 000	25.88
			980	25.88
			20	25.88
19/09/2025	08:16:29.098	1 160		25.855
			1 000	25.855
			1 160	25.855
			160	25.855
19/09/2025	08:16:23.325	1 547		25.855
			1 155	25.855
			47	25.855
			387	25.855
			1 500	25.855
			5	25.855
19/09/2025	08:16:18.528	1 746		25.90
			1 746	25.90
			1 500	25.90
			200	25.90
			38	25.90
			8	25.90
19/09/2025	08:16:11.390	800		25.91
			800	25.91
			800	25.91
19/09/2025	08:16:11.091	800		25.91
			800	25.91
			800	25.91
19/09/2025	08:15:56.790	1 650		25.95
			1 650	25.95
			1 500	25.95
			150	25.95
19/09/2025	08:15:51.411	100		25.955
			100	25.955
			100	25.955
19/09/2025	08:15:50.912	400		25.955
			400	25.955
			400	25.955
19/09/2025	08:15:49.514	10		26.045
			10	26.045
			10	26.045
19/09/2025	08:15:38.736	88		25.96
			38	25.96
			30	25.96
			88	25.96
			20	25.96
19/09/2025	08:15:35.251	800		25.965
			800	25.965
			800	25.965
19/09/2025	08:15:34.770	50		25.965
			50	25.965
			50	25.965
19/09/2025	08:15:22.189	800		25.965
			800	25.965
			800	25.965
19/09/2025	08:15:10.240	50		26.04
			50	26.04
			50	26.04
19/09/2025	08:15:08.556	1 000		26.045
			1 000	26.045
			1 000	26.045
19/09/2025	08:15:05.453	1 500		26.045
			1 500	26.045
			1 500	26.045
19/09/2025	08:15:03.145	35		25.97
			35	25.97
			35	25.97
19/09/2025	08:14:56.799	800		25.975
			800	25.975
			800	25.975
19/09/2025	08:14:55.440	50		26.045
			50	26.045
			50	26.045
19/09/2025	08:14:44.670	1 116		25.97
			6	25.97
			35	25.97
			1 065	25.97
			1 116	25.97
			10	25.97
19/09/2025	08:14:36.530	400		26.095
			400	26.095
			400	26.095
19/09/2025	08:14:30.684	2 950		26.00
			1 300	26.00
			2 950	26.00
			1 100	26.00
			400	26.00
			100	26.00
			20	26.00
			30	26.00
19/09/2025	08:14:25.783	1 500		26.005
			1 500	26.005
			1 500	26.005
19/09/2025	08:14:25.213	235		26.005
			235	26.005
			235	26.005
19/09/2025	08:14:10.731	1 500		26.005
			1 500	26.005
			1 500	26.005
19/09/2025	08:13:58.786	40		26.095
			40	26.095
			40	26.095
19/09/2025	08:13:57.279	430		26.005
			430	26.005
			430	26.005
19/09/2025	08:13:52.454	9		26.005
			9	26.005
			9	26.005
19/09/2025	08:13:51.852	714		26.005
			714	26.005
			714	26.005
19/09/2025	08:13:44.223	500		26.005
			500	26.005
			500	26.005
19/09/2025	08:13:43.725	1 100		26.005
			1 100	26.005
			1 100	26.005
19/09/2025	08:13:40.195	70		26.095
			19	26.095
			50	26.095
			70	26.095
			1	26.095
19/09/2025	08:13:09.888	100		26.015
			100	26.015
			100	26.015
19/09/2025	08:13:09.485	650		26.015
			650	26.015
			650	26.015
19/09/2025	08:13:09.384	650		26.015
			650	26.015
			350	26.015
			300	26.015
19/09/2025	08:13:07.215	12		26.095
			12	26.095
			12	26.095
19/09/2025	08:13:05.203	165		26.095
			165	26.095
			165	26.095
19/09/2025	08:12:46.985	5		26.095
			5	26.095
			5	26.095
19/09/2025	08:12:31.097	199		26.095
			199	26.095
			199	26.095
19/09/2025	08:12:08.879	57		26.095
			57	26.095
			57	26.095
19/09/2025	08:11:52.241	19		26.015
			19	26.015
			19	26.015
19/09/2025	08:11:48.280	10		26.095
			10	26.095
			10	26.095
19/09/2025	08:11:47.750	40		26.095
			40	26.095
			40	26.095
19/09/2025	08:11:46.117	142		26.095
			142	26.095
			142	26.095
19/09/2025	08:11:14.180	85		26.095
			85	26.095
			85	26.095
19/09/2025	08:10:46.805	3		26.095
			3	26.095
			3	26.095
19/09/2025	08:10:31.571	100		26.015
			24	26.015
			76	26.015
			100	26.015
19/09/2025	08:10:25.415	5		26.015
			5	26.015
			5	26.015
19/09/2025	08:09:55.625	100		26.095
			100	26.095
			100	26.095
19/09/2025	08:09:52.839	30		26.015
			30	26.015
			30	26.015
19/09/2025	08:09:51.570	76		26.095
			76	26.095
			76	26.095
19/09/2025	08:09:49.936	20		26.015
			20	26.015
			20	26.015
19/09/2025	08:09:23.506	1 045		26.10
			45	26.10
			1 045	26.10
			1 000	26.10
19/09/2025	08:09:19.520	1 000		26.09
			1 000	26.09
			1 000	26.09
19/09/2025	08:09:11.596	1 000		26.085
			1 000	26.085
			1 000	26.085
19/09/2025	08:08:49.849	27		26.015
			27	26.015
			27	26.015
19/09/2025	08:08:20.549	3		26.03
			3	26.03
			3	26.03
19/09/2025	08:08:18.090	1 500		26.08
			150	26.08
			1 350	26.08
			1 500	26.08
19/09/2025	08:08:01.612	5		26.085
			5	26.085
			5	26.085
19/09/2025	08:07:52.440	50		26.085
			50	26.085
			50	26.085
19/09/2025	08:07:34.964	1		26.085
			1	26.085
			1	26.085
19/09/2025	08:07:15.307	494		26.085
			200	26.085
			1	26.085
			2	26.085
			10	26.085
			200	26.085
			494	26.085
			65	26.085
			4	26.085
			4	26.085
			6	26.085
			2	26.085
19/09/2025	08:05:27.074	574		26.085
			574	26.085
			574	26.085
19/09/2025	08:05:25.112	749		26.085
			749	26.085
			749	26.085
19/09/2025	08:05:21.728	100		26.015
			100	26.015
			100	26.015
19/09/2025	08:05:21.646	5		26.015
			5	26.015
			5	26.015
19/09/2025	08:05:15.671	2		26.085
			2	26.085
			2	26.085
19/09/2025	08:05:13.139	800		26.015
			800	26.015
			800	26.015
19/09/2025	08:05:12.760	748		26.085
			748	26.085
			748	26.085
19/09/2025	08:05:05.729	40		26.015
			40	26.015
			40	26.015
19/09/2025	08:04:31.410	2		26.085
			2	26.085
			2	26.085
19/09/2025	08:04:28.183	1 000		26.085
			1 000	26.085
			1 000	26.085
19/09/2025	08:04:24.592	3		26.015
			3	26.015
			3	26.015
19/09/2025	08:04:22.980	4		26.085
			4	26.085
			4	26.085
19/09/2025	08:04:19.864	4		26.085
			4	26.085
			4	26.085
19/09/2025	08:04:13.339	10		26.095
			10	26.095
			10	26.095
19/09/2025	08:04:10.907	100		26.095
			100	26.095
			100	26.095
19/09/2025	08:04:10.806	38		26.015
			38	26.015
			38	26.015
19/09/2025	08:04:08.599	3		26.095
			3	26.095
			3	26.095
19/09/2025	08:04:02.176	800		26.095
			800	26.095
			800	26.095
19/09/2025	08:04:00.472	274		26.095
			274	26.095
			274	26.095
19/09/2025	08:04:00.009	450		26.025
			8	26.025
			442	26.025
			450	26.025
19/09/2025	08:03:39.980	800		26.015
			800	26.015
			800	26.015
19/09/2025	08:03:39.909	800		26.015
			800	26.015
			800	26.015
19/09/2025	08:03:34.299	100		26.095
			100	26.095
			100	26.095
19/09/2025	08:02:56.332	8		26.095
			8	26.095
			8	26.095
19/09/2025	08:02:55.223	3		26.095
			3	26.095
			3	26.095
19/09/2025	08:02:52.409	318		26.095
			318	26.095
			318	26.095
19/09/2025	08:02:50.871	100		26.095
			100	26.095
			100	26.095
19/09/2025	08:02:46.104	30		26.095
			30	26.095
			30	26.095
19/09/2025	08:02:43.159	4		26.015
			4	26.015
			4	26.015
19/09/2025	08:02:39.127	76		26.095
			76	26.095
			76	26.095
19/09/2025	08:02:35.944	20		26.095
			20	26.095
			20	26.095
19/09/2025	08:02:28.617	2		26.095
			2	26.095
			2	26.095
19/09/2025	08:02:21.782	4		26.095
			4	26.095
			4	26.095
19/09/2025	08:02:12.449	7		26.005
			7	26.005
			7	26.005
19/09/2025	08:02:09.383	1 500		26.005
			1 500	26.005
			1 102	26.005
			398	26.005
19/09/2025	08:02:08.954	652		26.095
			652	26.095
			652	26.095
19/09/2025	08:02:08.489	250		26.005
			250	26.005
			250	26.005
19/09/2025	08:01:12.402	500		26.095
			500	26.095
			500	26.095
19/09/2025	08:01:07.616	114		26.095
			114	26.095
			114	26.095
19/09/2025	08:01:06.899	743		26.095
			743	26.095
			743	26.095
19/09/2025	08:00:43.399	9		26.095
			9	26.095
			9	26.095
19/09/2025	08:00:38.287	41		26.005
			41	26.005
			41	26.005
19/09/2025	08:00:29.691	79		26.005
			79	26.005
			79	26.005
19/09/2025	08:00:18.591	150		26.095
			150	26.095
			150	26.095
19/09/2025	08:00:08.828	35		26.005
			35	26.005
			35	26.005
19/09/2025	08:00:06.143	150		26.095
			150	26.095
			150	26.095
19/09/2025	08:00:05.897	57		26.005
			57	26.005
			57	26.005
19/09/2025	08:00:03.792	511		26.095
			511	26.095
			511	26.095
19/09/2025	08:00:01.613	20		26.095
			20	26.095
			20	26.095
19/09/2025	07:59:56.397	153		26.095
			153	26.095
			153	26.095
19/09/2025	07:59:50.995	10		26.095
			10	26.095
			10	26.095
19/09/2025	07:59:17.391	20		26.095
			20	26.095
			20	26.095
19/09/2025	07:59:16.331	120		26.095
			120	26.095
			120	26.095
19/09/2025	07:59:08.104	500		26.095
			500	26.095
			500	26.095
19/09/2025	07:59:06.636	36		26.095
			36	26.095
			36	26.095
19/09/2025	07:58:52.007	100		26.095
			100	26.095
			100	26.095
19/09/2025	07:58:51.372	8		26.095
			8	26.095
			8	26.095
19/09/2025	07:58:30.626	50		26.095
			50	26.095
			50	26.095
19/09/2025	07:57:46.191	150		26.095
			150	26.095
			150	26.095
19/09/2025	07:57:25.511	50		26.015
			50	26.015
			50	26.015
19/09/2025	07:57:12.649	200		26.015
			200	26.015
			200	26.015
19/09/2025	07:57:06.727	40		26.095
			40	26.095
			40	26.095
19/09/2025	07:56:35.193	10		26.095
			10	26.095
			10	26.095
19/09/2025	07:56:17.167	80		26.095
			80	26.095
			80	26.095
19/09/2025	07:55:39.707	14		26.095
			14	26.095
			14	26.095
19/09/2025	07:55:36.374	100		26.095
			100	26.095
			100	26.095
19/09/2025	07:55:32.172	20		26.095
			20	26.095
			20	26.095
19/09/2025	07:54:38.395	900		26.095
			900	26.095
			900	26.095
19/09/2025	07:54:00.385	150		26.145
			150	26.145
			150	26.145
19/09/2025	07:53:56.693	5		26.145
			5	26.145
			5	26.145
19/09/2025	07:53:54.650	191		26.145
			191	26.145
			191	26.145
19/09/2025	07:53:40.562	45		26.145
			45	26.145
			45	26.145
19/09/2025	07:53:11.283	500		26.10
			500	26.10
			500	26.10
19/09/2025	07:52:59.434	500		26.10
			500	26.10
			500	26.10
19/09/2025	07:52:52.990	2 040		26.10
			2 040	26.10
			2 040	26.10
19/09/2025	07:52:44.602	60		26.145
			60	26.145
			60	26.145
19/09/2025	07:52:42.677	900		26.10
			900	26.10
			900	26.10
19/09/2025	07:52:41.607	270		26.13
			270	26.13
			270	26.13
19/09/2025	07:52:28.845	2 000		26.10
			2 000	26.10
			2 000	26.10
19/09/2025	07:52:21.786	2 000		26.10
			2 000	26.10
			2 000	26.10
19/09/2025	07:52:16.710	900		26.095
			900	26.095
			900	26.095
19/09/2025	07:51:54.183	200		26.095
			200	26.095
			200	26.095
19/09/2025	07:51:21.161	12		26.095
			12	26.095
			12	26.095
19/09/2025	07:50:43.050	5		26.015
			5	26.015
			5	26.015
19/09/2025	07:50:03.634	5		26.095
			5	26.095
			5	26.095
19/09/2025	07:49:38.379	100		26.015
			100	26.015
			100	26.015
19/09/2025	07:49:01.185	20		26.095
			20	26.095
			20	26.095
19/09/2025	07:48:17.740	400		26.095
			400	26.095
			400	26.095
19/09/2025	07:48:09.541	10		26.095
			10	26.095
			10	26.095
19/09/2025	07:48:08.595	100		26.015
			100	26.015
			100	26.015
19/09/2025	07:47:52.140	32		26.095
			32	26.095
			32	26.095
19/09/2025	07:47:29.358	19		26.095
			19	26.095
			19	26.095
19/09/2025	07:47:25.466	20		26.095
			20	26.095
			20	26.095
19/09/2025	07:47:13.600	50		26.03
			50	26.03
			50	26.03
19/09/2025	07:47:03.394	500		26.05
			500	26.05
			500	26.05
19/09/2025	07:46:52.881	100		26.095
			100	26.095
			100	26.095
19/09/2025	07:46:43.460	40		26.095
			40	26.095
			40	26.095
19/09/2025	07:46:43.134	19		26.095
			19	26.095
			19	26.095
19/09/2025	07:46:40.808	8		26.095
			8	26.095
			8	26.095
19/09/2025	07:46:38.674	2		26.095
			2	26.095
			2	26.095
19/09/2025	07:46:18.675	900		26.06
			900	26.06
			900	26.06
19/09/2025	07:46:17.972	279		26.06
			279	26.06
			279	26.06
19/09/2025	07:46:17.271	30		26.06
			30	26.06
			30	26.06
19/09/2025	07:46:15.661	800		26.035
			800	26.035
			110	26.035
			690	26.035
19/09/2025	07:46:05.326	798		26.085
			798	26.085
			798	26.085
19/09/2025	07:46:03.005	30		26.035
			30	26.035
			30	26.035
19/09/2025	07:45:52.412	191		26.095
			191	26.095
			191	26.095

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

Intel Corp.

Bid: 25.83 / Ask: 25.87
Volume: 150 529
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 08:52:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice