Intel Corp.

127

116

37.145

Date Time Volume Order Volume Price
04/12/2025 11:39:38.530 30   37.145
      30 37.145
      30 37.145
04/12/2025 11:30:30.668 92   37.25
      92 37.25
      92 37.25
04/12/2025 11:29:52.961 2   37.25
      2 37.25
      2 37.25
04/12/2025 11:27:52.294 60   37.225
      60 37.225
      60 37.225
04/12/2025 11:26:16.614 110   37.225
      110 37.225
      110 37.225
04/12/2025 11:25:40.844 1 000   37.23
      1 000 37.23
      1 000 37.23
04/12/2025 11:25:31.766 1 000   37.23
      1 000 37.23
      1 000 37.23
04/12/2025 11:22:31.958 65   37.225
      65 37.225
      65 37.225
04/12/2025 11:17:23.618 22   37.22
      22 37.22
      22 37.22
04/12/2025 11:15:40.896 5   37.235
      5 37.235
      5 37.235
04/12/2025 11:05:58.700 4   37.225
      4 37.225
      4 37.225
04/12/2025 11:04:45.147 300   37.25
      100 37.25
      200 37.25
      300 37.25
04/12/2025 10:58:48.967 5   37.205
      5 37.205
      5 37.205
04/12/2025 10:57:42.204 180   37.215
      180 37.215
      180 37.215
04/12/2025 10:57:27.926 30   37.205
      30 37.205
      30 37.205
04/12/2025 10:56:34.136 50   37.205
      50 37.205
      50 37.205
04/12/2025 10:54:36.236 200   37.195
      200 37.195
      200 37.195
04/12/2025 10:53:29.795 300   37.21
      300 37.21
      300 37.21
04/12/2025 10:47:03.058 50   37.295
      50 37.295
      50 37.295
04/12/2025 10:46:12.223 24   37.295
      24 37.295
      24 37.295
04/12/2025 10:43:57.722 140   37.21
      140 37.21
      140 37.21
04/12/2025 10:43:18.931 3   37.265
      3 37.265
      3 37.265
04/12/2025 10:41:35.259 222   37.21
      222 37.21
      222 37.21
04/12/2025 10:41:22.289 8   37.295
      8 37.295
      8 37.295
04/12/2025 10:40:19.231 3   37.205
      3 37.205
      3 37.205
04/12/2025 10:39:18.947 40   37.21
      40 37.21
      40 37.21
04/12/2025 10:36:52.202 1 000   37.235
      1 000 37.235
      1 000 37.235
04/12/2025 10:36:43.274 400   37.215
      400 37.215
      400 37.215
04/12/2025 10:35:44.185 20   37.27
      20 37.27
      20 37.27
04/12/2025 10:35:04.350 1   37.22
      1 37.22
      1 37.22
04/12/2025 10:34:00.920 400   37.22
      400 37.22
      400 37.22
04/12/2025 10:32:37.255 2   37.205
      2 37.205
      2 37.205
04/12/2025 10:29:29.897 12   37.18
      12 37.18
      12 37.18
04/12/2025 10:26:17.100 700   37.20
      700 37.20
      700 37.20
04/12/2025 10:24:22.383 1   37.265
      1 37.265
      1 37.265
04/12/2025 10:22:09.178 72   37.205
      72 37.205
      72 37.205
04/12/2025 10:19:20.993 25   37.15
      25 37.15
      25 37.15
04/12/2025 10:19:10.243 24   37.20
      24 37.20
      24 37.20
04/12/2025 10:17:16.006 267   37.22
      267 37.22
      267 37.22
04/12/2025 10:15:24.709 500   37.18
      59 37.18
      400 37.18
      441 37.18
      100 37.18
04/12/2025 10:13:31.721 1 000   37.21
      1 000 37.21
      1 000 37.21
04/12/2025 10:12:09.498 457   37.225
      457 37.225
      457 37.225
04/12/2025 10:11:58.768 30   37.22
      30 37.22
      30 37.22
04/12/2025 10:11:19.739 25   37.225
      25 37.225
      25 37.225
04/12/2025 10:10:06.337 400   37.225
      400 37.225
      400 37.225
04/12/2025 10:08:40.122 200   37.295
      200 37.295
      200 37.295
04/12/2025 10:06:24.765 15   37.23
      15 37.23
      15 37.23
04/12/2025 10:04:56.356 1 000   37.275
      1 000 37.275
      1 000 37.275
04/12/2025 10:02:34.678 20   37.275
      20 37.275
      20 37.275
04/12/2025 10:02:25.105 80   37.265
      80 37.265
      80 37.265
04/12/2025 10:00:45.355 200   37.30
      200 37.30
      200 37.30
04/12/2025 09:59:58.316 570   37.215
      570 37.215
      570 37.215
04/12/2025 09:59:29.364 286   37.255
      286 37.255
      286 37.255
04/12/2025 09:58:38.181 13   37.27
      13 37.27
      13 37.27
04/12/2025 09:53:55.231 1 000   37.23
      1 000 37.23
      1 000 37.23
04/12/2025 09:51:41.604 2   37.255
      2 37.255
      2 37.255
04/12/2025 09:48:57.469 67   37.195
      67 37.195
      67 37.195
04/12/2025 09:46:35.679 900   37.265
      900 37.265
      40 37.265
      860 37.265
04/12/2025 09:41:36.994 700   37.20
      700 37.20
      700 37.20
04/12/2025 09:40:26.564 500   37.205
      500 37.205
      500 37.205
04/12/2025 09:33:57.968 40   37.215
      40 37.215
      40 37.215
04/12/2025 09:30:59.157 13   37.295
      13 37.295
      13 37.295
04/12/2025 09:30:48.563 20   37.215
      20 37.215
      20 37.215
04/12/2025 09:30:11.704 3   37.215
      3 37.215
      3 37.215
04/12/2025 09:28:26.355 700   37.25
      700 37.25
      700 37.25
04/12/2025 09:28:19.185 100   37.255
      100 37.255
      100 37.255
04/12/2025 09:28:19.136 800   37.255
      800 37.255
      800 37.255
04/12/2025 09:28:08.600 100   37.255
      100 37.255
      100 37.255
04/12/2025 09:27:46.684 100   37.255
      100 37.255
      100 37.255
04/12/2025 09:24:44.293 177   37.255
      177 37.255
      177 37.255
04/12/2025 09:23:05.669 14   37.255
      14 37.255
      14 37.255
04/12/2025 09:22:02.651 900   37.30
      900 37.30
      900 37.30
04/12/2025 09:21:57.586 900   37.305
      900 37.305
      900 37.305
04/12/2025 09:20:22.564 83   37.42
      83 37.42
      83 37.42
04/12/2025 09:15:37.782 15   37.305
      15 37.305
      15 37.305
04/12/2025 09:15:08.727 700   37.32
      700 37.32
      700 37.32
04/12/2025 09:14:58.783 800   37.325
      800 37.325
      800 37.325
04/12/2025 09:12:31.588 700   37.32
      700 37.32
      700 37.32
04/12/2025 09:12:11.499 800   37.325
      800 37.325
      800 37.325
04/12/2025 09:11:25.827 800   37.325
      800 37.325
      800 37.325
04/12/2025 09:06:51.124 2   37.325
      2 37.325
      2 37.325
04/12/2025 09:06:15.126 32   37.325
      32 37.325
      32 37.325
04/12/2025 09:04:32.066 1 000   37.415
      1 000 37.415
      940 37.415
      60 37.415
04/12/2025 08:45:47.553 33   37.305
      33 37.305
      33 37.305
04/12/2025 08:45:13.544 75   37.305
      75 37.305
      75 37.305
04/12/2025 08:45:13.505 7   37.305
      7 37.305
      7 37.305
04/12/2025 08:39:02.647 20   37.395
      20 37.395
      20 37.395
04/12/2025 08:38:17.446 30   37.395
      30 37.395
      30 37.395
04/12/2025 08:38:04.579 1   37.395
      1 37.395
      1 37.395
04/12/2025 08:37:49.649 200   37.395
      200 37.395
      200 37.395
04/12/2025 08:37:27.705 53   37.305
      53 37.305
      53 37.305
04/12/2025 08:34:13.388 1   37.395
      1 37.395
      1 37.395
04/12/2025 08:30:49.493 3   37.395
      3 37.395
      3 37.395
04/12/2025 08:30:24.551 4   37.395
      4 37.395
      4 37.395
04/12/2025 08:24:14.688 9   37.395
      9 37.395
      9 37.395
04/12/2025 08:22:12.951 32   37.305
      32 37.305
      32 37.305
04/12/2025 08:21:39.779 60   37.395
      60 37.395
      60 37.395
04/12/2025 08:21:07.602 16   37.395
      16 37.395
      16 37.395
04/12/2025 08:16:25.927 200   37.305
      200 37.305
      200 37.305
04/12/2025 08:16:10.289 27   37.395
      27 37.395
      27 37.395
04/12/2025 08:15:10.835 29   37.305
      29 37.305
      29 37.305
04/12/2025 08:13:49.562 15   37.395
      15 37.395
      15 37.395
04/12/2025 08:13:24.323 235   37.395
      235 37.395
      235 37.395
04/12/2025 08:13:23.822 4   37.395
      4 37.395
      4 37.395
04/12/2025 08:11:36.577 4   37.305
      4 37.305
      4 37.305
04/12/2025 08:09:45.090 1   37.395
      1 37.395
      1 37.395
04/12/2025 08:08:16.175 35   37.305
      35 37.305
      35 37.305
04/12/2025 08:03:58.388 47   37.305
      47 37.305
      47 37.305
04/12/2025 08:03:14.947 51   37.305
      51 37.305
      51 37.305
04/12/2025 08:00:05.910 45   37.305
      45 37.305
      45 37.305
04/12/2025 08:00:05.599 28   37.395
      28 37.395
      28 37.395
04/12/2025 07:50:12.291 270   37.32
      270 37.32
      270 37.32
04/12/2025 07:46:46.878 600   37.37
      600 37.37
      600 37.37
04/12/2025 07:32:04.631 25   37.36
      25 37.36
      25 37.36
04/12/2025 07:31:10.484 1   37.36
      1 37.36
      1 37.36
04/12/2025 07:30:05.237 886   37.36
      10 37.36
      14 37.36
      864 37.36
      30 37.36
      820 37.36
      10 37.36
      2 37.36
      2 37.36
      20 37.36
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 CET (UTC+1)