Tradegate Exchange

Intel Corp.

3109

2451

20.99

Date	Time	Volume	Order Volume	Price
15/08/2025	21:59:33.911	80		20.99
			80	20.99
			80	20.99
15/08/2025	21:59:29.413	420		20.99
			420	20.99
			420	20.99
15/08/2025	21:59:27.968	1		20.99
			1	20.99
			1	20.99
15/08/2025	21:59:16.167	1		21.015
			1	21.015
			1	21.015
15/08/2025	21:58:42.751	312		21.00
			312	21.00
			312	21.00
15/08/2025	21:58:27.762	1		20.995
			1	20.995
			1	20.995
15/08/2025	21:55:27.344	200		20.995
			200	20.995
			200	20.995
15/08/2025	21:55:10.173	1		20.98
			1	20.98
			1	20.98
15/08/2025	21:55:01.609	2 400		20.97
			2 300	20.97
			100	20.97
			2 400	20.97
15/08/2025	21:55:01.523	150		21.00
			150	21.00
			150	21.00
15/08/2025	21:55:00.495	1 425		21.005
			1 425	21.005
			1 425	21.005
15/08/2025	21:54:52.204	1		21.03
			1	21.03
			1	21.03
15/08/2025	21:53:50.823	240		21.04
			240	21.04
			240	21.04
15/08/2025	21:51:20.677	27		21.03
			27	21.03
			27	21.03
15/08/2025	21:50:38.505	200		21.03
			200	21.03
			200	21.03
15/08/2025	21:50:02.443	200		21.05
			200	21.05
			200	21.05
15/08/2025	21:49:53.294	40		21.025
			40	21.025
			40	21.025
15/08/2025	21:49:10.832	100		21.025
			100	21.025
			100	21.025
15/08/2025	21:49:10.486	223		21.05
			223	21.05
			223	21.05
15/08/2025	21:49:08.196	223		21.025
			223	21.025
			223	21.025
15/08/2025	21:49:02.705	50		21.025
			50	21.025
			50	21.025
15/08/2025	21:48:55.484	50		21.05
			50	21.05
			50	21.05
15/08/2025	21:48:53.769	1		21.025
			1	21.025
			1	21.025
15/08/2025	21:48:36.027	1		21.05
			1	21.05
			1	21.05
15/08/2025	21:48:25.725	78		21.05
			78	21.05
			78	21.05
15/08/2025	21:48:23.988	50		21.015
			50	21.015
			50	21.015
15/08/2025	21:47:03.009	1		21.025
			1	21.025
			1	21.025
15/08/2025	21:46:50.187	1		21.04
			1	21.04
			1	21.04
15/08/2025	21:44:02.696	100		21.02
			100	21.02
			100	21.02
15/08/2025	21:44:02.610	3 000		21.03
			3 000	21.03
			3 000	21.03
15/08/2025	21:42:20.902	20		21.065
			20	21.065
			20	21.065
15/08/2025	21:41:30.011	105		21.09
			105	21.09
			105	21.09
15/08/2025	21:41:18.651	7		21.065
			7	21.065
			7	21.065
15/08/2025	21:39:21.094	2 400		21.05
			2 400	21.05
			2 400	21.05
15/08/2025	21:38:36.107	70		21.10
			70	21.10
			70	21.10
15/08/2025	21:38:26.898	30		21.10
			30	21.10
			30	21.10
15/08/2025	21:36:06.631	50		21.115
			50	21.115
			50	21.115
15/08/2025	21:35:01.801	200		21.13
			200	21.13
			200	21.13
15/08/2025	21:29:27.359	150		21.12
			150	21.12
			150	21.12
15/08/2025	21:28:31.900	30		21.155
			30	21.155
			30	21.155
15/08/2025	21:28:28.686	20		21.18
			20	21.18
			20	21.18
15/08/2025	21:24:13.139	1 000		21.135
			1 000	21.135
			1 000	21.135
15/08/2025	21:24:10.764	100		21.125
			100	21.125
			100	21.125
15/08/2025	21:23:23.519	267		21.12
			267	21.12
			267	21.12
15/08/2025	21:22:09.896	100		21.155
			100	21.155
			100	21.155
15/08/2025	21:21:35.318	100		21.10
			100	21.10
			100	21.10
15/08/2025	21:17:54.296	450		21.05
			450	21.05
			450	21.05
15/08/2025	21:17:07.802	300		21.065
			300	21.065
			300	21.065
15/08/2025	21:12:21.060	150		21.185
			150	21.185
			150	21.185
15/08/2025	21:09:38.721	300		21.20
			300	21.20
			300	21.20
15/08/2025	21:08:48.287	38		21.175
			38	21.175
			38	21.175
15/08/2025	21:06:57.181	40		21.145
			40	21.145
			40	21.145
15/08/2025	21:06:45.034	179		21.14
			179	21.14
			179	21.14
15/08/2025	21:06:12.048	5 000		21.14
			5 000	21.14
			5 000	21.14
15/08/2025	21:05:21.347	400		21.115
			400	21.115
			400	21.115
15/08/2025	21:04:07.053	150		21.165
			150	21.165
			150	21.165
15/08/2025	21:03:59.142	20		21.15
			20	21.15
			20	21.15
15/08/2025	21:03:56.066	85		21.15
			85	21.15
			85	21.15
15/08/2025	21:03:17.561	160		21.165
			100	21.165
			160	21.165
			60	21.165
15/08/2025	21:02:59.974	100		21.21
			100	21.21
			100	21.21
15/08/2025	21:02:59.925	85		21.21
			85	21.21
			85	21.21
15/08/2025	20:59:42.040	500		21.245
			500	21.245
			500	21.245
15/08/2025	20:59:30.235	150		21.245
			150	21.245
			150	21.245
15/08/2025	20:58:57.464	500		21.26
			500	21.26
			500	21.26
15/08/2025	20:58:39.269	150		21.285
			150	21.285
			150	21.285
15/08/2025	20:58:14.496	24		21.30
			24	21.30
			24	21.30
15/08/2025	20:57:43.749	1 900		21.30
			1 900	21.30
			1 900	21.30
15/08/2025	20:56:56.479	272		21.295
			272	21.295
			272	21.295
15/08/2025	20:55:30.357	500		21.265
			500	21.265
			500	21.265
15/08/2025	20:54:58.224	250		21.30
			250	21.30
			250	21.30
15/08/2025	20:54:53.780	100		21.275
			100	21.275
			100	21.275
15/08/2025	20:53:28.118	30		21.275
			30	21.275
			30	21.275
15/08/2025	20:52:10.987	617		21.30
			617	21.30
			617	21.30
15/08/2025	20:51:36.452	500		21.315
			500	21.315
			500	21.315
15/08/2025	20:50:56.506	33		21.36
			33	21.36
			33	21.36
15/08/2025	20:49:28.536	600		21.305
			600	21.305
			600	21.305
15/08/2025	20:47:18.681	7		21.32
			7	21.32
			7	21.32
15/08/2025	20:46:22.836	102		21.35
			102	21.35
			102	21.35
15/08/2025	20:46:20.612	1		21.375
			1	21.375
			1	21.375
15/08/2025	20:45:53.442	1		21.365
			1	21.365
			1	21.365
15/08/2025	20:45:13.745	300		21.375
			300	21.375
			300	21.375
15/08/2025	20:45:09.992	50		21.40
			50	21.40
			50	21.40
15/08/2025	20:45:08.859	41		21.365
			41	21.365
			41	21.365
15/08/2025	20:45:05.651	4		21.39
			4	21.39
			4	21.39
15/08/2025	20:44:35.623	4 500		21.37
			4 500	21.37
			4 500	21.37
15/08/2025	20:42:54.425	50		21.38
			50	21.38
			50	21.38
15/08/2025	20:42:06.050	2 000		21.33
			2 000	21.33
			2 000	21.33
15/08/2025	20:41:11.066	120		21.405
			120	21.405
			120	21.405
15/08/2025	20:40:18.655	114		21.395
			114	21.395
			114	21.395
15/08/2025	20:39:48.694	1		21.44
			1	21.44
			1	21.44
15/08/2025	20:38:58.530	45		21.405
			45	21.405
			45	21.405
15/08/2025	20:38:51.517	576		21.405
			576	21.405
			576	21.405
15/08/2025	20:37:18.269	400		21.43
			400	21.43
			400	21.43
15/08/2025	20:35:07.000	2		21.48
			2	21.48
			2	21.48
15/08/2025	20:33:53.738	2		21.505
			2	21.505
			2	21.505
15/08/2025	20:33:01.317	150		21.495
			150	21.495
			150	21.495
15/08/2025	20:32:06.234	13		21.47
			13	21.47
			13	21.47
15/08/2025	20:31:41.263	65		21.48
			65	21.48
			65	21.48
15/08/2025	20:31:39.775	250		21.505
			250	21.505
			250	21.505
15/08/2025	20:30:06.666	158		21.495
			158	21.495
			158	21.495
15/08/2025	20:27:17.402	250		21.46
			250	21.46
			250	21.46
15/08/2025	20:26:51.492	5		21.47
			5	21.47
			5	21.47
15/08/2025	20:26:27.883	620		21.47
			620	21.47
			620	21.47
15/08/2025	20:25:35.442	100		21.485
			100	21.485
			100	21.485
15/08/2025	20:24:50.144	200		21.495
			200	21.495
			200	21.495
15/08/2025	20:23:57.779	6		21.46
			6	21.46
			6	21.46
15/08/2025	20:22:53.405	100		21.43
			100	21.43
			100	21.43
15/08/2025	20:22:50.085	1		21.455
			1	21.455
			1	21.455
15/08/2025	20:22:16.568	1 180		21.405
			1 180	21.405
			1 180	21.405
15/08/2025	20:22:08.379	3 619		21.455
			3 619	21.455
			3 619	21.455
15/08/2025	20:18:47.606	1 000		21.505
			1 000	21.505
			1 000	21.505
15/08/2025	20:18:28.129	10		21.48
			10	21.48
			10	21.48
15/08/2025	20:16:50.412	70		21.545
			70	21.545
			70	21.545
15/08/2025	20:16:18.212	190		21.50
			190	21.50
			190	21.50
15/08/2025	20:15:54.946	8		21.455
			8	21.455
			8	21.455
15/08/2025	20:15:41.070	5 000		21.455
			5 000	21.455
			5 000	21.455
15/08/2025	20:15:25.695	10		21.455
			10	21.455
			10	21.455
15/08/2025	20:15:08.769	100		21.475
			100	21.475
			100	21.475
15/08/2025	20:14:48.215	100		21.475
			100	21.475
			100	21.475
15/08/2025	20:13:02.652	400		21.49
			400	21.49
			400	21.49
15/08/2025	20:12:23.054	440		21.475
			110	21.475
			30	21.475
			300	21.475
			440	21.475
15/08/2025	20:12:22.985	100		21.50
			100	21.50
			100	21.50
15/08/2025	20:11:40.971	10		21.51
			10	21.51
			10	21.51
15/08/2025	20:10:26.389	75		21.505
			75	21.505
			75	21.505
15/08/2025	20:09:49.675	8		21.53
			8	21.53
			8	21.53
15/08/2025	20:09:35.419	2		21.53
			2	21.53
			2	21.53
15/08/2025	20:09:19.093	30		21.53
			30	21.53
			30	21.53
15/08/2025	20:08:57.224	268		21.545
			268	21.545
			268	21.545
15/08/2025	20:08:36.964	42		21.545
			42	21.545
			42	21.545
15/08/2025	20:08:25.380	50		21.545
			50	21.545
			50	21.545
15/08/2025	20:08:23.302	50		21.545
			50	21.545
			50	21.545
15/08/2025	20:08:13.531	47		21.57
			47	21.57
			47	21.57
15/08/2025	20:06:44.155	363		21.555
			363	21.555
			363	21.555
15/08/2025	20:05:46.141	150		21.595
			150	21.595
			150	21.595
15/08/2025	20:03:13.244	1		21.63
			1	21.63
			1	21.63
15/08/2025	20:03:02.932	3		21.655
			3	21.655
			3	21.655
15/08/2025	20:01:02.062	5		21.70
			5	21.70
			5	21.70
15/08/2025	20:00:52.700	11		21.675
			11	21.675
			11	21.675
15/08/2025	20:00:07.572	250		21.675
			250	21.675
			250	21.675
15/08/2025	19:59:56.410	500		21.675
			500	21.675
			500	21.675
15/08/2025	19:59:25.928	565		21.65
			565	21.65
			565	21.65
15/08/2025	19:59:25.288	4		21.65
			4	21.65
			4	21.65
15/08/2025	19:59:14.195	100		21.665
			100	21.665
			100	21.665
15/08/2025	19:59:07.337	25		21.665
			25	21.665
			25	21.665
15/08/2025	19:57:17.130	15		21.675
			15	21.675
			15	21.675
15/08/2025	19:55:43.306	209		21.615
			209	21.615
			209	21.615
15/08/2025	19:55:42.590	65		21.61
			65	21.61
			65	21.61
15/08/2025	19:55:13.734	120		21.59
			120	21.59
			120	21.59
15/08/2025	19:53:54.317	60		21.61
			60	21.61
			60	21.61
15/08/2025	19:51:26.542	352		21.62
			352	21.62
			352	21.62
15/08/2025	19:47:12.958	523		21.61
			523	21.61
			523	21.61
15/08/2025	19:47:09.356	4 600		21.64
			4 600	21.64
			4 600	21.64
15/08/2025	19:47:00.410	3 700		21.64
			3 700	21.64
			3 700	21.64
15/08/2025	19:46:32.002	3 700		21.625
			3 700	21.625
			3 700	21.625
15/08/2025	19:46:17.765	100		21.625
			100	21.625
			100	21.625
15/08/2025	19:44:14.631	750		21.58
			750	21.58
			750	21.58
15/08/2025	19:44:10.595	80		21.585
			80	21.585
			80	21.585
15/08/2025	19:44:08.858	100		21.61
			100	21.61
			100	21.61
15/08/2025	19:43:09.004	28		21.59
			28	21.59
			28	21.59
15/08/2025	19:42:29.251	112		21.625
			112	21.625
			112	21.625
15/08/2025	19:41:30.655	150		21.635
			150	21.635
			150	21.635
15/08/2025	19:38:11.986	10		21.76
			10	21.76
			10	21.76
15/08/2025	19:37:50.844	50		21.785
			50	21.785
			50	21.785
15/08/2025	19:37:37.663	57		21.765
			57	21.765
			57	21.765
15/08/2025	19:37:28.322	800		21.765
			800	21.765
			800	21.765
15/08/2025	19:37:22.923	2 300		21.75
			2 300	21.75
			2 300	21.75
15/08/2025	19:36:59.503	3 700		21.75
			3 700	21.75
			3 700	21.75
15/08/2025	19:36:39.089	5		21.735
			5	21.735
			5	21.735
15/08/2025	19:36:07.073	550		21.725
			550	21.725
			550	21.725
15/08/2025	19:36:01.870	75		21.75
			75	21.75
			75	21.75
15/08/2025	19:35:49.352	200		21.735
			200	21.735
			200	21.735
15/08/2025	19:35:33.379	30		21.72
			30	21.72
			30	21.72
15/08/2025	19:34:18.310	280		21.76
			280	21.76
			130	21.76
			150	21.76
15/08/2025	19:34:13.336	133		21.76
			133	21.76
			133	21.76
15/08/2025	19:33:31.036	70		21.75
			70	21.75
			70	21.75
15/08/2025	19:32:12.474	7		21.76
			7	21.76
			7	21.76
15/08/2025	19:32:11.688	93		21.76
			93	21.76
			93	21.76
15/08/2025	19:31:51.737	100		21.785
			100	21.785
			100	21.785
15/08/2025	19:30:41.874	100		21.75
			100	21.75
			100	21.75
15/08/2025	19:30:13.305	300		21.71
			300	21.71
			300	21.71
15/08/2025	19:30:06.584	50		21.71
			50	21.71
			50	21.71
15/08/2025	19:29:37.005	100		21.705
			100	21.705
			100	21.705
15/08/2025	19:29:36.925	2 000		21.705
			2 000	21.705
			2 000	21.705
15/08/2025	19:29:19.670	1 000		21.705
			1 000	21.705
			1 000	21.705
15/08/2025	19:26:40.157	20		21.745
			20	21.745
			20	21.745
15/08/2025	19:26:35.179	46		21.715
			46	21.715
			46	21.715
15/08/2025	19:26:01.895	20		21.735
			20	21.735
			20	21.735
15/08/2025	19:25:55.912	255		21.71
			255	21.71
			255	21.71
15/08/2025	19:25:21.153	1 560		21.70
			1 300	21.70
			1 560	21.70
			200	21.70
			60	21.70
15/08/2025	19:24:44.116	513		21.655
			513	21.655
			513	21.655
15/08/2025	19:22:29.912	400		21.665
			400	21.665
			400	21.665
15/08/2025	19:21:04.849	1		21.69
			1	21.69
			1	21.69
15/08/2025	19:21:03.839	736		21.69
			736	21.69
			736	21.69
15/08/2025	19:19:33.930	120		21.695
			120	21.695
			120	21.695
15/08/2025	19:19:09.259	30		21.67
			30	21.67
			30	21.67
15/08/2025	19:18:49.346	42		21.66
			42	21.66
			42	21.66
15/08/2025	19:18:21.874	100		21.695
			100	21.695
			100	21.695
15/08/2025	19:18:19.831	100		21.675
			100	21.675
			100	21.675
15/08/2025	19:18:12.228	1 500		21.665
			1 500	21.665
			1 500	21.665
15/08/2025	19:17:51.457	100		21.665
			100	21.665
			100	21.665
15/08/2025	19:16:34.014	600		21.625
			600	21.625
			600	21.625
15/08/2025	19:16:21.810	1		21.635
			1	21.635
			1	21.635
15/08/2025	19:15:55.435	227		21.64
			227	21.64
			227	21.64
15/08/2025	19:15:54.536	3 700		21.64
			1	21.64
			46	21.64
			3 700	21.64
			3 653	21.64
15/08/2025	19:14:47.109	3 700		21.64
			3 700	21.64
			3 700	21.64
15/08/2025	19:14:39.453	600		21.66
			600	21.66
			600	21.66
15/08/2025	19:14:12.068	94		21.635
			94	21.635
			94	21.635
15/08/2025	19:12:03.446	2 000		21.74
			2 000	21.74
			2 000	21.74
15/08/2025	19:12:00.216	100		21.725
			100	21.725
			100	21.725
15/08/2025	19:11:51.972	1		21.755
			1	21.755
			1	21.755
15/08/2025	19:11:44.424	12		21.735
			12	21.735
			12	21.735
15/08/2025	19:11:04.976	18		21.685
			18	21.685
			18	21.685
15/08/2025	19:09:51.059	280		21.67
			280	21.67
			280	21.67
15/08/2025	19:09:29.730	1 140		21.67
			1 140	21.67
			1 140	21.67
15/08/2025	19:08:20.127	23		21.71
			23	21.71
			23	21.71
15/08/2025	19:07:49.518	50		21.70
			50	21.70
			50	21.70
15/08/2025	19:07:43.715	200		21.685
			200	21.685
			200	21.685
15/08/2025	19:06:19.652	1		21.695
			1	21.695
			1	21.695
15/08/2025	19:06:09.250	200		21.645
			200	21.645
			200	21.645
15/08/2025	19:05:37.962	20		21.665
			20	21.665
			20	21.665
15/08/2025	19:05:32.543	10		21.655
			10	21.655
			10	21.655
15/08/2025	19:05:23.590	15		21.69
			15	21.69
			15	21.69
15/08/2025	19:04:40.507	101		21.705
			101	21.705
			101	21.705
15/08/2025	19:03:56.514	6		21.69
			6	21.69
			6	21.69
15/08/2025	19:03:23.483	45		21.71
			45	21.71
			45	21.71
15/08/2025	19:03:02.922	300		21.735
			300	21.735
			300	21.735
15/08/2025	19:02:20.877	5		21.71
			5	21.71
			5	21.71
15/08/2025	19:02:12.652	5		21.735
			5	21.735
			5	21.735
15/08/2025	19:02:06.564	50		21.735
			50	21.735
			50	21.735
15/08/2025	19:01:34.418	50		21.72
			50	21.72
			50	21.72
15/08/2025	19:01:31.002	590		21.72
			590	21.72
			590	21.72
15/08/2025	19:00:09.887	150		21.78
			150	21.78
			150	21.78
15/08/2025	18:59:31.055	1 200		21.78
			1 200	21.78
			1 200	21.78
15/08/2025	18:58:41.183	140		21.745
			140	21.745
			140	21.745
15/08/2025	18:57:56.320	70		21.685
			70	21.685
			70	21.685
15/08/2025	18:57:43.151	50		21.715
			50	21.715
			50	21.715
15/08/2025	18:57:40.913	191		21.685
			191	21.685
			191	21.685
15/08/2025	18:57:29.960	125		21.70
			125	21.70
			125	21.70
15/08/2025	18:57:08.740	1		21.75
			1	21.75
			1	21.75
15/08/2025	18:55:59.650	100		21.68
			100	21.68
			100	21.68
15/08/2025	18:55:16.557	10		21.73
			10	21.73
			10	21.73
15/08/2025	18:55:05.566	74		21.74
			74	21.74
			74	21.74
15/08/2025	18:54:35.718	350		21.765
			350	21.765
			350	21.765
15/08/2025	18:54:32.415	201		21.74
			201	21.74
			201	21.74
15/08/2025	18:52:46.203	400		21.79
			400	21.79
			400	21.79
15/08/2025	18:52:41.642	50		21.805
			50	21.805
			50	21.805
15/08/2025	18:52:04.403	363		21.79
			363	21.79
			363	21.79
15/08/2025	18:51:20.081	1		21.76
			1	21.76
			1	21.76
15/08/2025	18:51:03.791	200		21.795
			200	21.795
			200	21.795
15/08/2025	18:50:39.132	236		21.795
			236	21.795
			236	21.795
15/08/2025	18:50:13.194	1 000		21.825
			1 000	21.825
			1 000	21.825
15/08/2025	18:50:11.526	40		21.825
			40	21.825
			40	21.825
15/08/2025	18:49:44.080	80		21.825
			80	21.825
			80	21.825
15/08/2025	18:49:20.037	1		21.85
			1	21.85
			1	21.85
15/08/2025	18:48:29.309	10		21.83
			10	21.83
			10	21.83
15/08/2025	18:48:07.958	300		21.815
			300	21.815
			300	21.815
15/08/2025	18:48:03.775	100		21.83
			100	21.83
			100	21.83
15/08/2025	18:47:56.001	169		21.815
			169	21.815
			169	21.815
15/08/2025	18:47:41.787	100		21.83
			100	21.83
			100	21.83
15/08/2025	18:47:18.768	50		21.855
			50	21.855
			50	21.855
15/08/2025	18:47:10.454	23		21.83
			23	21.83
			23	21.83
15/08/2025	18:47:05.640	500		21.84
			500	21.84
			500	21.84
15/08/2025	18:46:59.905	50		21.83
			50	21.83
			50	21.83
15/08/2025	18:46:48.542	1 000		21.885
			1 000	21.885
			1 000	21.885
15/08/2025	18:45:49.569	2 500		21.89
			2 500	21.89
			2 500	21.89
15/08/2025	18:45:32.560	800		21.875
			800	21.875
			800	21.875
15/08/2025	18:45:20.069	355		21.865
			355	21.865
			355	21.865
15/08/2025	18:45:19.498	2 649		21.885
			2 649	21.885
			250	21.885
			50	21.885
			2 279	21.885
			70	21.885
15/08/2025	18:45:16.861	8		21.865
			8	21.865
			8	21.865
15/08/2025	18:45:09.935	180		21.86
			180	21.86
			180	21.86
15/08/2025	18:45:08.663	30		21.85
			20	21.85
			30	21.85
			10	21.85
15/08/2025	18:45:08.549	50		21.82
			50	21.82
			50	21.82
15/08/2025	18:44:47.359	10		21.805
			10	21.805
			10	21.805
15/08/2025	18:44:47.308	1 600		21.80
			1 600	21.80
			1 600	21.80
15/08/2025	18:44:19.812	100		21.78
			100	21.78
			100	21.78
15/08/2025	18:43:39.711	40		21.755
			40	21.755
			40	21.755
15/08/2025	18:43:27.403	300		21.73
			300	21.73
			300	21.73
15/08/2025	18:42:42.623	5		21.72
			5	21.72
			5	21.72
15/08/2025	18:41:48.610	630		21.78
			630	21.78
			630	21.78
15/08/2025	18:41:34.990	100		21.73
			100	21.73
			100	21.73
15/08/2025	18:41:24.717	106		21.74
			106	21.74
			106	21.74
15/08/2025	18:41:23.708	200		21.74
			200	21.74
			200	21.74
15/08/2025	18:39:29.081	1		21.805
			1	21.805
			1	21.805
15/08/2025	18:39:22.356	2 220		21.80
			90	21.80
			814	21.80
			150	21.80
			500	21.80
			100	21.80
			416	21.80
			2 220	21.80
			150	21.80
15/08/2025	18:39:17.085	50		21.815
			39	21.815
			10	21.815
			1	21.815
			50	21.815
15/08/2025	18:38:51.574	17		21.77
			17	21.77
			17	21.77
15/08/2025	18:38:49.145	50		21.745
			50	21.745
			50	21.745
15/08/2025	18:38:41.570	10		21.77
			10	21.77
			10	21.77
15/08/2025	18:38:40.256	66		21.735
			66	21.735
			66	21.735
15/08/2025	18:38:39.581	435		21.73
			435	21.73
			435	21.73
15/08/2025	18:38:13.556	40		21.75
			40	21.75
			40	21.75
15/08/2025	18:37:17.656	400		21.78
			125	21.78
			75	21.78
			400	21.78
			200	21.78
15/08/2025	18:37:16.826	73		21.755
			73	21.755
			73	21.755
15/08/2025	18:37:06.242	1 140		21.755
			1 140	21.755
			1 140	21.755
15/08/2025	18:37:03.325	138		21.755
			138	21.755
			138	21.755
15/08/2025	18:36:43.929	1 500		21.75
			1 500	21.75
			1 500	21.75
15/08/2025	18:36:43.785	128		21.74
			128	21.74
			128	21.74
15/08/2025	18:36:41.635	500		21.735
			500	21.735
			500	21.735
15/08/2025	18:36:36.173	300		21.735
			300	21.735
			300	21.735
15/08/2025	18:36:34.127	106		21.765
			6	21.765
			100	21.765
			106	21.765
15/08/2025	18:36:28.546	3 000		21.735
			3 000	21.735
			3 000	21.735
15/08/2025	18:36:12.250	70		21.735
			70	21.735
			70	21.735
15/08/2025	18:36:09.274	190		21.71
			190	21.71
			190	21.71
15/08/2025	18:35:51.650	138		21.705
			138	21.705
			138	21.705
15/08/2025	18:35:38.562	10		21.71
			10	21.71
			10	21.71
15/08/2025	18:35:36.143	44		21.685
			44	21.685
			44	21.685
15/08/2025	18:35:30.459	500		21.685
			500	21.685
			500	21.685
15/08/2025	18:35:15.228	1		21.735
			1	21.735
			1	21.735
15/08/2025	18:35:14.321	23		21.735
			23	21.735
			23	21.735
15/08/2025	18:35:07.593	100		21.71
			100	21.71
			100	21.71
15/08/2025	18:35:04.379	3 168		21.70
			40	21.70
			150	21.70
			2 870	21.70
			3 168	21.70
			8	21.70
			100	21.70
15/08/2025	18:34:47.725	3 700		21.70
			3 700	21.70
			140	21.70
			3 530	21.70
			30	21.70
15/08/2025	18:34:33.458	2		21.675
			2	21.675
			2	21.675
15/08/2025	18:34:27.815	200		21.67
			200	21.67
			200	21.67
15/08/2025	18:34:27.707	300		21.66
			300	21.66
			300	21.66
15/08/2025	18:34:27.584	250		21.655
			250	21.655
			250	21.655
15/08/2025	18:34:27.480	111		21.65
			100	21.65
			11	21.65
			111	21.65
15/08/2025	18:34:10.692	69		21.645
			69	21.645
			69	21.645
15/08/2025	18:34:09.385	111		21.64
			111	21.64
			111	21.64
15/08/2025	18:33:53.080	385		21.60
			300	21.60
			385	21.60
			75	21.60
			10	21.60
15/08/2025	18:33:32.143	3 733		21.60
			3 733	21.60
			100	21.60
			3 633	21.60
15/08/2025	18:32:48.985	135		21.575
			135	21.575
			135	21.575

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: 1 600.00
Ask: 1 610.00
Volume: 65 102
-2.31%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice