Tradegate Exchange

Intel Corp.

370

338

17.56

Date	Time	Volume	Order Volume	Price
06/05/2025	21:57:39.255	10		17.56
			10	17.56
			10	17.56
06/05/2025	21:50:37.913	455		17.578
			455	17.578
			455	17.578
06/05/2025	21:47:26.951	40		17.628
			40	17.628
			40	17.628
06/05/2025	21:42:32.880	5		17.60
			5	17.60
			5	17.60
06/05/2025	21:41:45.140	22		17.602
			22	17.602
			22	17.602
06/05/2025	21:40:45.598	341		17.638
			341	17.638
			341	17.638
06/05/2025	21:37:18.274	1 000		17.64
			1 000	17.64
			1 000	17.64
06/05/2025	21:35:28.178	2 000		17.658
			2 000	17.658
			2 000	17.658
06/05/2025	21:33:52.116	100		17.65
			100	17.65
			100	17.65
06/05/2025	21:32:21.773	100		17.634
			100	17.634
			100	17.634
06/05/2025	21:32:06.960	14		17.634
			14	17.634
			14	17.634
06/05/2025	21:30:58.967	116		17.608
			116	17.608
			116	17.608
06/05/2025	21:23:37.618	500		17.60
			500	17.60
			500	17.60
06/05/2025	21:21:00.981	238		17.586
			238	17.586
			238	17.586
06/05/2025	21:19:42.441	100		17.622
			100	17.622
			100	17.622
06/05/2025	21:14:12.129	10		17.61
			10	17.61
			10	17.61
06/05/2025	20:51:53.966	80		17.594
			80	17.594
			80	17.594
06/05/2025	20:49:27.972	1 550		17.62
			1 550	17.62
			1 550	17.62
06/05/2025	20:49:00.581	182		17.626
			182	17.626
			182	17.626
06/05/2025	20:43:56.028	123		17.578
			123	17.578
			123	17.578
06/05/2025	20:30:02.161	288		17.544
			288	17.544
			288	17.544
06/05/2025	20:24:57.805	90		17.548
			90	17.548
			90	17.548
06/05/2025	20:23:44.487	116		17.572
			116	17.572
			116	17.572
06/05/2025	20:14:28.002	6		17.486
			6	17.486
			6	17.486
06/05/2025	20:13:07.266	50		17.486
			50	17.486
			50	17.486
06/05/2025	20:06:20.878	160		17.484
			160	17.484
			160	17.484
06/05/2025	20:05:59.078	6		17.484
			6	17.484
			6	17.484
06/05/2025	20:05:18.241	50		17.476
			50	17.476
			50	17.476
06/05/2025	20:04:43.036	4 000		17.468
			4 000	17.468
			4 000	17.468
06/05/2025	20:02:15.158	14		17.454
			14	17.454
			14	17.454
06/05/2025	19:59:23.137	400		17.46
			400	17.46
			400	17.46
06/05/2025	19:56:48.743	2		17.46
			2	17.46
			2	17.46
06/05/2025	19:56:08.924	3		17.446
			3	17.446
			3	17.446
06/05/2025	19:55:36.120	3		17.482
			3	17.482
			3	17.482
06/05/2025	19:47:03.977	220		17.454
			220	17.454
			220	17.454
06/05/2025	19:45:17.034	515		17.454
			515	17.454
			515	17.454
06/05/2025	19:41:38.221	1 460		17.49
			1 460	17.49
			1 460	17.49
06/05/2025	19:40:07.743	35		17.50
			35	17.50
			35	17.50
06/05/2025	19:40:04.207	1 695		17.50
			1 200	17.50
			150	17.50
			300	17.50
			45	17.50
			1 695	17.50
06/05/2025	19:29:13.524	12		17.524
			12	17.524
			12	17.524
06/05/2025	19:26:12.654	20		17.492
			20	17.492
			20	17.492
06/05/2025	19:26:12.561	6		17.492
			6	17.492
			6	17.492
06/05/2025	19:23:11.257	60		17.502
			60	17.502
			60	17.502
06/05/2025	19:22:05.133	60		17.518
			60	17.518
			60	17.518
06/05/2025	19:12:05.437	15		17.546
			15	17.546
			15	17.546
06/05/2025	19:09:47.444	2		17.55
			2	17.55
			2	17.55
06/05/2025	19:07:36.702	23		17.512
			23	17.512
			23	17.512
06/05/2025	19:05:55.065	270		17.556
			270	17.556
			270	17.556
06/05/2025	19:04:09.211	700		17.55
			700	17.55
			700	17.55
06/05/2025	19:02:59.888	5		17.558
			5	17.558
			5	17.558
06/05/2025	18:53:15.224	514		17.55
			514	17.55
			500	17.55
			14	17.55
06/05/2025	18:53:11.616	120		17.56
			120	17.56
			120	17.56
06/05/2025	18:49:24.082	2		17.58
			2	17.58
			2	17.58
06/05/2025	18:46:01.397	170		17.56
			170	17.56
			170	17.56
06/05/2025	18:42:20.453	495		17.59
			495	17.59
			495	17.59
06/05/2025	18:38:19.144	30		17.608
			30	17.608
			30	17.608
06/05/2025	18:36:34.516	100		17.608
			100	17.608
			100	17.608
06/05/2025	18:29:10.462	200		17.62
			200	17.62
			200	17.62
06/05/2025	18:28:02.202	20		17.584
			20	17.584
			20	17.584
06/05/2025	18:26:55.970	190		17.568
			190	17.568
			190	17.568
06/05/2025	18:17:04.073	5		17.658
			5	17.658
			5	17.658
06/05/2025	18:15:41.954	21		17.682
			21	17.682
			21	17.682
06/05/2025	18:14:31.365	1 200		17.72
			1 200	17.72
			1 200	17.72
06/05/2025	18:09:25.333	100		17.594
			100	17.594
			100	17.594
06/05/2025	18:06:28.480	10		17.612
			10	17.612
			10	17.612
06/05/2025	18:00:45.396	50		17.614
			50	17.614
			50	17.614
06/05/2025	18:00:02.755	20		17.594
			20	17.594
			20	17.594
06/05/2025	17:55:50.574	6		17.586
			6	17.586
			6	17.586
06/05/2025	17:51:26.294	100		17.638
			100	17.638
			100	17.638
06/05/2025	17:50:46.133	1		17.638
			1	17.638
			1	17.638
06/05/2025	17:49:42.248	1		17.638
			1	17.638
			1	17.638
06/05/2025	17:48:03.304	2		17.614
			2	17.614
			2	17.614
06/05/2025	17:44:42.625	25		17.636
			25	17.636
			25	17.636
06/05/2025	17:42:56.018	300		17.636
			300	17.636
			300	17.636
06/05/2025	17:37:17.380	110		17.606
			110	17.606
			110	17.606
06/05/2025	17:35:03.674	100		17.606
			100	17.606
			100	17.606
06/05/2025	17:33:22.550	100		17.614
			100	17.614
			100	17.614
06/05/2025	17:32:05.092	5		17.62
			5	17.62
			5	17.62
06/05/2025	17:30:31.641	300		17.632
			300	17.632
			300	17.632
06/05/2025	17:24:29.644	109		17.582
			109	17.582
			109	17.582
06/05/2025	17:23:57.088	30		17.606
			30	17.606
			30	17.606
06/05/2025	17:22:26.109	500		17.554
			500	17.554
			500	17.554
06/05/2025	17:15:51.778	43		17.58
			43	17.58
			43	17.58
06/05/2025	17:09:48.078	120		17.582
			120	17.582
			120	17.582
06/05/2025	17:05:33.375	300		17.58
			300	17.58
			300	17.58
06/05/2025	17:04:39.256	3		17.58
			3	17.58
			3	17.58
06/05/2025	17:04:04.740	9		17.602
			9	17.602
			9	17.602
06/05/2025	17:01:54.503	480		17.608
			480	17.608
			480	17.608
06/05/2025	16:56:00.676	50		17.60
			50	17.60
			50	17.60
06/05/2025	16:52:38.378	64		17.57
			64	17.57
			64	17.57
06/05/2025	16:51:58.630	49		17.594
			49	17.594
			49	17.594
06/05/2025	16:49:24.273	28		17.596
			28	17.596
			28	17.596
06/05/2025	16:41:23.037	3		17.55
			3	17.55
			3	17.55
06/05/2025	16:40:30.214	5		17.57
			5	17.57
			5	17.57
06/05/2025	16:39:47.008	3		17.55
			3	17.55
			3	17.55
06/05/2025	16:39:06.805	25		17.548
			25	17.548
			25	17.548
06/05/2025	16:35:39.691	14		17.558
			14	17.558
			14	17.558
06/05/2025	16:33:56.963	200		17.544
			200	17.544
			200	17.544
06/05/2025	16:33:56.623	150		17.544
			150	17.544
			150	17.544
06/05/2025	16:32:05.097	50		17.542
			50	17.542
			50	17.542
06/05/2025	16:29:42.300	2		17.564
			2	17.564
			2	17.564
06/05/2025	16:26:26.847	8		17.58
			8	17.58
			8	17.58
06/05/2025	16:23:54.740	14		17.588
			14	17.588
			14	17.588
06/05/2025	16:22:13.694	284		17.594
			284	17.594
			284	17.594
06/05/2025	16:21:41.550	515		17.594
			515	17.594
			515	17.594
06/05/2025	16:19:59.430	2		17.592
			2	17.592
			2	17.592
06/05/2025	16:19:42.287	300		17.582
			300	17.582
			300	17.582
06/05/2025	16:14:22.870	75		17.578
			75	17.578
			75	17.578
06/05/2025	16:13:18.858	50		17.584
			50	17.584
			50	17.584
06/05/2025	16:11:36.614	100		17.556
			100	17.556
			100	17.556
06/05/2025	16:11:17.390	225		17.564
			225	17.564
			225	17.564
06/05/2025	16:09:19.869	2		17.588
			2	17.588
			2	17.588
06/05/2025	16:07:22.081	3		17.562
			3	17.562
			3	17.562
06/05/2025	16:07:09.377	1 400		17.596
			1 400	17.596
			1 400	17.596
06/05/2025	16:07:08.806	4 600		17.596
			4 600	17.596
			4 600	17.596
06/05/2025	16:06:48.565	2		17.582
			2	17.582
			2	17.582
06/05/2025	16:05:43.385	90		17.584
			90	17.584
			90	17.584
06/05/2025	16:00:15.079	23		17.504
			23	17.504
			23	17.504
06/05/2025	16:00:05.933	300		17.504
			300	17.504
			300	17.504
06/05/2025	15:59:41.716	1 000		17.504
			1 000	17.504
			1 000	17.504
06/05/2025	15:59:29.473	2		17.504
			2	17.504
			2	17.504
06/05/2025	15:58:43.841	150		17.494
			150	17.494
			150	17.494
06/05/2025	15:57:14.816	300		17.49
			300	17.49
			300	17.49
06/05/2025	15:55:10.614	50		17.45
			50	17.45
			50	17.45
06/05/2025	15:54:52.302	29		17.46
			29	17.46
			29	17.46
06/05/2025	15:54:31.844	75		17.46
			75	17.46
			75	17.46
06/05/2025	15:54:20.722	160		17.47
			160	17.47
			160	17.47
06/05/2025	15:54:13.712	60		17.462
			60	17.462
			60	17.462
06/05/2025	15:53:57.923	4 000		17.48
			4 000	17.48
			4 000	17.48
06/05/2025	15:53:22.488	120		17.482
			120	17.482
			120	17.482
06/05/2025	15:53:13.574	20		17.50
			20	17.50
			20	17.50
06/05/2025	15:52:22.736	1 086		17.50
			63	17.50
			1 086	17.50
			240	17.50
			20	17.50
			114	17.50
			199	17.50
			100	17.50
			300	17.50
			50	17.50
06/05/2025	15:52:20.628	35		17.516
			35	17.516
			35	17.516
06/05/2025	15:51:38.298	100		17.51
			100	17.51
			100	17.51
06/05/2025	15:50:51.790	594		17.54
			594	17.54
			594	17.54
06/05/2025	15:50:44.872	4 600		17.54
			3 400	17.54
			4 600	17.54
			1 200	17.54
06/05/2025	15:50:43.268	6		17.54
			6	17.54
			6	17.54
06/05/2025	15:49:16.958	300		17.56
			300	17.56
			300	17.56
06/05/2025	15:48:09.963	2 500		17.58
			2 500	17.58
			2 500	17.58
06/05/2025	15:47:43.537	45		17.582
			45	17.582
			45	17.582
06/05/2025	15:47:16.335	150		17.60
			150	17.60
			150	17.60
06/05/2025	15:47:06.916	100		17.60
			100	17.60
			100	17.60
06/05/2025	15:46:57.725	170		17.61
			170	17.61
			170	17.61
06/05/2025	15:46:45.095	58		17.586
			58	17.586
			58	17.586
06/05/2025	15:46:41.189	25		17.61
			25	17.61
			25	17.61
06/05/2025	15:45:37.138	2		17.644
			2	17.644
			2	17.644
06/05/2025	15:42:19.642	50		17.61
			50	17.61
			50	17.61
06/05/2025	15:41:43.533	100		17.628
			100	17.628
			100	17.628
06/05/2025	15:39:18.606	2		17.654
			2	17.654
			2	17.654
06/05/2025	15:38:47.095	1 000		17.636
			1 000	17.636
			1 000	17.636
06/05/2025	15:38:31.221	1 500		17.636
			1 500	17.636
			1 500	17.636
06/05/2025	15:38:19.917	1 500		17.636
			1 500	17.636
			1 500	17.636
06/05/2025	15:37:06.709	40		17.666
			40	17.666
			40	17.666
06/05/2025	15:36:53.793	140		17.68
			140	17.68
			140	17.68
06/05/2025	15:36:51.310	1		17.666
			1	17.666
			1	17.666
06/05/2025	15:36:18.204	42		17.70
			42	17.70
			42	17.70
06/05/2025	15:36:04.962	170		17.724
			170	17.724
			170	17.724
06/05/2025	15:35:40.329	100		17.744
			100	17.744
			100	17.744
06/05/2025	15:32:43.158	130		17.70
			130	17.70
			130	17.70
06/05/2025	15:31:06.697	100		17.686
			100	17.686
			100	17.686
06/05/2025	15:30:18.634	14		17.64
			14	17.64
			10	17.64
			4	17.64
06/05/2025	15:28:25.293	1 500		17.58
			1 500	17.58
			1 500	17.58
06/05/2025	15:28:05.738	78		17.59
			78	17.59
			78	17.59
06/05/2025	15:28:05.665	242		17.60
			242	17.60
			42	17.60
			200	17.60
06/05/2025	15:28:05.579	700		17.606
			700	17.606
			700	17.606
06/05/2025	15:25:59.809	175		17.608
			175	17.608
			175	17.608
06/05/2025	15:25:55.008	800		17.608
			800	17.608
			800	17.608
06/05/2025	15:16:13.638	220		17.682
			220	17.682
			220	17.682
06/05/2025	15:14:52.432	800		17.684
			800	17.684
			800	17.684
06/05/2025	15:14:26.718	3		17.684
			3	17.684
			3	17.684
06/05/2025	15:13:20.405	2		17.694
			2	17.694
			2	17.694
06/05/2025	15:13:05.775	800		17.684
			300	17.684
			800	17.684
			500	17.684
06/05/2025	14:56:29.387	1 080		17.708
			1 080	17.708
			1 080	17.708
06/05/2025	14:56:29.341	1 500		17.708
			1 500	17.708
			1 500	17.708
06/05/2025	14:56:14.162	218		17.71
			218	17.71
			218	17.71
06/05/2025	14:54:57.142	24		17.71
			24	17.71
			24	17.71
06/05/2025	14:50:46.629	40		17.71
			40	17.71
			40	17.71
06/05/2025	14:50:46.560	800		17.708
			800	17.708
			800	17.708
06/05/2025	14:41:12.827	100		17.684
			100	17.684
			100	17.684
06/05/2025	14:41:09.548	800		17.684
			800	17.684
			800	17.684
06/05/2025	14:40:48.999	1 000		17.706
			1 000	17.706
			1 000	17.706
06/05/2025	14:40:41.766	1 500		17.706
			1 500	17.706
			1 500	17.706
06/05/2025	14:39:31.915	150		17.682
			150	17.682
			150	17.682
06/05/2025	14:36:29.404	250		17.682
			250	17.682
			250	17.682
06/05/2025	14:36:29.332	100		17.70
			100	17.70
			100	17.70
06/05/2025	14:33:45.767	800		17.702
			800	17.702
			800	17.702
06/05/2025	14:26:44.019	6		17.736
			6	17.736
			6	17.736
06/05/2025	14:25:04.540	57		17.736
			57	17.736
			57	17.736
06/05/2025	14:22:21.649	498		17.724
			498	17.724
			498	17.724
06/05/2025	14:21:45.732	115		17.744
			115	17.744
			115	17.744
06/05/2025	14:21:33.191	136		17.746
			136	17.746
			136	17.746
06/05/2025	14:21:15.886	800		17.746
			800	17.746
			800	17.746
06/05/2025	14:21:10.138	800		17.746
			800	17.746
			800	17.746
06/05/2025	14:21:04.143	250		17.75
			250	17.75
			250	17.75
06/05/2025	14:20:58.764	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:57.961	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:57.056	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:56.181	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:55.349	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:54.453	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:53.641	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:52.741	100		17.752
			100	17.752
			100	17.752
06/05/2025	14:20:23.884	800		17.752
			800	17.752
			800	17.752
06/05/2025	14:18:28.072	4		17.752
			4	17.752
			4	17.752
06/05/2025	14:18:27.169	3		17.752
			3	17.752
			3	17.752
06/05/2025	14:16:57.265	800		17.746
			800	17.746
			800	17.746
06/05/2025	14:11:47.010	75		17.744
			75	17.744
			75	17.744
06/05/2025	14:10:24.268	235		17.734
			235	17.734
			235	17.734
06/05/2025	13:58:36.067	120		17.736
			120	17.736
			120	17.736
06/05/2025	13:39:19.679	6		17.772
			6	17.772
			6	17.772
06/05/2025	13:37:59.796	4		17.772
			4	17.772
			4	17.772
06/05/2025	13:36:04.494	12		17.748
			12	17.748
			12	17.748
06/05/2025	13:34:20.931	100		17.726
			100	17.726
			100	17.726
06/05/2025	13:34:20.763	1 128		17.726
			1 128	17.726
			1 128	17.726
06/05/2025	13:33:39.858	400		17.712
			400	17.712
			400	17.712
06/05/2025	13:32:19.209	60		17.742
			60	17.742
			60	17.742
06/05/2025	13:30:50.868	8		17.712
			8	17.712
			8	17.712
06/05/2025	13:26:26.321	87		17.742
			87	17.742
			87	17.742
06/05/2025	13:23:23.664	3		17.742
			3	17.742
			3	17.742
06/05/2025	13:20:15.215	255		17.752
			255	17.752
			255	17.752
06/05/2025	13:13:20.994	29		17.752
			29	17.752
			29	17.752
06/05/2025	13:10:26.493	2 500		17.74
			2 500	17.74
			2 500	17.74
06/05/2025	13:09:51.648	1 500		17.742
			1 500	17.742
			1 500	17.742
06/05/2025	13:03:35.441	1 500		17.74
			1 500	17.74
			1 500	17.74
06/05/2025	12:59:59.864	500		17.746
			500	17.746
			500	17.746
06/05/2025	12:59:57.039	100		17.746
			100	17.746
			100	17.746
06/05/2025	12:54:06.684	400		17.746
			400	17.746
			400	17.746
06/05/2025	12:52:15.547	7		17.724
			7	17.724
			7	17.724
06/05/2025	12:50:40.900	30		17.75
			30	17.75
			30	17.75
06/05/2025	12:50:08.489	2		17.766
			2	17.766
			2	17.766
06/05/2025	12:43:16.201	1 500		17.764
			1 500	17.764
			1 500	17.764
06/05/2025	12:17:13.492	91		17.744
			91	17.744
			91	17.744
06/05/2025	12:13:34.066	1 500		17.732
			1 500	17.732
			1 500	17.732
06/05/2025	12:13:31.093	2		17.756
			2	17.756
			2	17.756
06/05/2025	12:04:31.289	1 500		17.758
			1 500	17.758
			1 500	17.758
06/05/2025	12:01:54.941	1 500		17.77
			1 500	17.77
			1 500	17.77
06/05/2025	11:57:02.317	20		17.78
			20	17.78
			20	17.78
06/05/2025	11:43:58.343	1 500		17.754
			1 500	17.754
			1 500	17.754
06/05/2025	11:39:36.661	80		17.778
			80	17.778
			80	17.778
06/05/2025	11:38:52.997	20		17.754
			20	17.754
			20	17.754
06/05/2025	11:36:29.580	47		17.768
			47	17.768
			47	17.768
06/05/2025	11:34:07.964	80		17.792
			80	17.792
			80	17.792
06/05/2025	11:31:18.048	56		17.792
			56	17.792
			56	17.792
06/05/2025	11:29:11.528	1 100		17.782
			1 100	17.782
			1 100	17.782
06/05/2025	11:28:19.689	67		17.782
			67	17.782
			67	17.782
06/05/2025	11:24:23.252	1 100		17.76
			1 100	17.76
			1 100	17.76
06/05/2025	11:15:51.539	394		17.78
			394	17.78
			394	17.78
06/05/2025	11:14:17.730	1		17.778
			1	17.778
			1	17.778
06/05/2025	11:12:48.577	9		17.762
			9	17.762
			9	17.762
06/05/2025	11:12:43.246	2		17.762
			2	17.762
			2	17.762
06/05/2025	11:00:20.517	80		17.812
			80	17.812
			80	17.812
06/05/2025	11:00:01.223	200		17.812
			200	17.812
			200	17.812
06/05/2025	10:56:34.397	59		17.836
			59	17.836
			59	17.836
06/05/2025	10:44:18.985	100		17.776
			100	17.776
			100	17.776
06/05/2025	10:43:06.242	100		17.776
			100	17.776
			100	17.776
06/05/2025	10:41:44.744	16		17.784
			16	17.784
			16	17.784
06/05/2025	10:41:06.139	110		17.748
			110	17.748
			110	17.748
06/05/2025	10:29:45.499	100		17.716
			100	17.716
			100	17.716
06/05/2025	10:28:16.020	100		17.726
			100	17.726
			100	17.726
06/05/2025	10:28:15.216	100		17.726
			100	17.726
			100	17.726
06/05/2025	10:27:27.655	100		17.718
			100	17.718
			100	17.718
06/05/2025	10:26:49.150	620		17.742
			620	17.742
			620	17.742
06/05/2025	10:24:13.575	111		17.718
			111	17.718
			111	17.718
06/05/2025	10:23:39.335	1 500		17.70
			1 500	17.70
			1 500	17.70
06/05/2025	10:21:15.118	552		17.678
			280	17.678
			90	17.678
			552	17.678
			182	17.678
06/05/2025	10:20:08.801	10		17.706
			10	17.706
			10	17.706
06/05/2025	10:18:23.923	12		17.726
			12	17.726
			12	17.726
06/05/2025	10:13:39.305	22		17.784
			22	17.784
			22	17.784
06/05/2025	10:12:49.012	10		17.76
			10	17.76
			10	17.76
06/05/2025	10:11:19.204	40		17.772
			40	17.772
			40	17.772
06/05/2025	10:10:56.517	315		17.772
			315	17.772
			315	17.772
06/05/2025	10:07:52.321	25		17.816
			25	17.816
			25	17.816
06/05/2025	10:05:17.070	1 375		17.79
			1 375	17.79
			1 375	17.79
06/05/2025	10:02:36.979	43		17.768
			43	17.768
			43	17.768
06/05/2025	10:01:44.524	500		17.76
			500	17.76
			500	17.76
06/05/2025	10:00:43.175	320		17.75
			320	17.75
			320	17.75
06/05/2025	10:00:42.823	22		17.75
			22	17.75
			22	17.75
06/05/2025	10:00:41.701	928		17.776
			928	17.776
			928	17.776
06/05/2025	10:00:41.209	100		17.78
			100	17.78
			100	17.78
06/05/2025	09:53:25.421	250		17.80
			100	17.80
			150	17.80
			250	17.80
06/05/2025	09:51:28.240	704		17.802
			704	17.802
			704	17.802
06/05/2025	09:51:20.250	800		17.802
			800	17.802
			800	17.802
06/05/2025	09:50:04.598	60		17.936
			60	17.936
			60	17.936
06/05/2025	09:49:47.304	1		17.936
			1	17.936
			1	17.936
06/05/2025	09:48:44.787	1		17.89
			1	17.89
			1	17.89
06/05/2025	09:47:42.785	6		17.802
			6	17.802
			6	17.802
06/05/2025	09:47:05.342	8		17.802
			8	17.802
			8	17.802
06/05/2025	09:45:14.620	2		17.802
			2	17.802
			2	17.802
06/05/2025	09:43:34.007	100		17.904
			100	17.904
			100	17.904
06/05/2025	09:43:28.508	70		17.904
			70	17.904
			70	17.904
06/05/2025	09:42:17.192	5		17.904
			5	17.904
			5	17.904
06/05/2025	09:41:08.836	2		17.906
			2	17.906
			2	17.906
06/05/2025	09:35:32.432	10		17.916
			10	17.916
			10	17.916
06/05/2025	09:32:43.294	542		17.898
			542	17.898
			542	17.898
06/05/2025	09:30:15.967	3 000		17.92
			3 000	17.92
			3 000	17.92
06/05/2025	09:30:11.275	1 500		17.922
			1 500	17.922
			1 500	17.922
06/05/2025	09:30:08.225	3		17.922
			3	17.922
			3	17.922
06/05/2025	09:29:58.980	1 500		17.96
			1 500	17.96
			1 500	17.96
06/05/2025	09:29:44.119	9		17.998
			9	17.998
			9	17.998
06/05/2025	09:29:06.478	12		17.922
			12	17.922
			12	17.922
06/05/2025	09:28:47.246	500		17.922
			500	17.922
			500	17.922
06/05/2025	09:28:21.947	869		17.922
			869	17.922
			869	17.922
06/05/2025	09:28:21.476	1 000		17.92
			1 000	17.92
			1 000	17.92
06/05/2025	09:21:06.086	300		17.898
			300	17.898
			300	17.898
06/05/2025	09:17:23.048	30		17.898
			30	17.898
			30	17.898
06/05/2025	09:16:41.246	75		17.802
			75	17.802
			75	17.802
06/05/2025	09:15:20.870	525		17.782
			225	17.782
			525	17.782
			300	17.782
06/05/2025	09:15:20.815	400		17.782
			350	17.782
			400	17.782
			50	17.782
06/05/2025	09:13:29.412	27		17.898
			27	17.898
			27	17.898
06/05/2025	09:13:14.549	300		17.834
			200	17.834
			100	17.834
			300	17.834
06/05/2025	09:07:26.098	55		17.898
			55	17.898
			55	17.898
06/05/2025	09:05:20.187	4 439		17.88
			210	17.88
			4	17.88
			4 439	17.88
			3 775	17.88
			450	17.88
06/05/2025	09:02:50.410	15		17.92
			15	17.92
			15	17.92
06/05/2025	09:00:08.175	1		17.928
			1	17.928
			1	17.928
06/05/2025	08:59:37.578	1		17.882
			1	17.882
			1	17.882
06/05/2025	08:54:38.982	225		17.88
			225	17.88
			225	17.88
06/05/2025	08:44:58.912	30		17.912
			30	17.912
			30	17.912
06/05/2025	08:37:56.652	1 119		17.882
			1 119	17.882
			1 119	17.882
06/05/2025	08:33:58.844	56		17.922
			56	17.922
			56	17.922
06/05/2025	08:33:16.445	18		17.882
			18	17.882
			18	17.882
06/05/2025	08:33:15.841	282		17.882
			282	17.882
			282	17.882
06/05/2025	08:31:22.112	313		17.882
			313	17.882
			313	17.882
06/05/2025	08:31:11.359	1 119		17.882
			1 119	17.882
			1 119	17.882
06/05/2025	08:31:10.658	1 119		17.882
			300	17.882
			1 119	17.882
			819	17.882
06/05/2025	08:29:01.647	18		17.882
			18	17.882
			18	17.882

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: 1 645.00
Ask: 1 649.00
Volume: 147 839
+0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice