Tradegate Exchange

Intel Corp.

1962

1528

25.23

Date	Time	Volume	Order Volume	Price
19/09/2025	15:47:21.388	100		25.23
			100	25.23
			100	25.23
19/09/2025	15:47:13.422	119		25.23
			119	25.23
			119	25.23
19/09/2025	15:46:32.762	10		25.205
			10	25.205
			10	25.205
19/09/2025	15:46:13.026	29		25.31
			29	25.31
			29	25.31
19/09/2025	15:46:06.315	100		25.29
			100	25.29
			100	25.29
19/09/2025	15:45:54.881	1 000		25.325
			1 000	25.325
			1 000	25.325
19/09/2025	15:45:24.872	4		25.39
			4	25.39
			4	25.39
19/09/2025	15:45:22.499	90		25.355
			90	25.355
			90	25.355
19/09/2025	15:45:06.180	3		25.215
			3	25.215
			3	25.215
19/09/2025	15:44:40.218	2 200		25.28
			2 200	25.28
			2 200	25.28
19/09/2025	15:44:23.948	100		25.35
			100	25.35
			100	25.35
19/09/2025	15:44:16.331	50		25.37
			50	25.37
			50	25.37
19/09/2025	15:43:49.523	1		25.32
			1	25.32
			1	25.32
19/09/2025	15:43:44.937	500		25.30
			500	25.30
			500	25.30
19/09/2025	15:43:13.053	30		25.28
			30	25.28
			30	25.28
19/09/2025	15:43:09.874	20		25.295
			20	25.295
			20	25.295
19/09/2025	15:43:09.784	400		25.30
			400	25.30
			400	25.30
19/09/2025	15:42:22.385	100		25.36
			100	25.36
			100	25.36
19/09/2025	15:42:11.964	15		25.34
			15	25.34
			15	25.34
19/09/2025	15:42:06.332	15		25.33
			15	25.33
			15	25.33
19/09/2025	15:41:49.152	1 500		25.34
			1 500	25.34
			1 500	25.34
19/09/2025	15:41:43.007	4		25.355
			4	25.355
			4	25.355
19/09/2025	15:41:42.451	50		25.38
			50	25.38
			50	25.38
19/09/2025	15:41:37.047	2 200		25.355
			2 200	25.355
			2 200	25.355
19/09/2025	15:41:04.823	100		25.44
			100	25.44
			100	25.44
19/09/2025	15:40:34.012	740		25.455
			740	25.455
			740	25.455
19/09/2025	15:40:11.593	140		25.45
			140	25.45
			140	25.45
19/09/2025	15:40:04.385	137		25.50
			137	25.50
			50	25.50
			10	25.50
			77	25.50
19/09/2025	15:40:03.599	50		25.51
			50	25.51
			50	25.51
19/09/2025	15:40:02.786	20		25.595
			20	25.595
			20	25.595
19/09/2025	15:39:58.105	3		25.60
			3	25.60
			3	25.60
19/09/2025	15:39:37.595	100		25.545
			100	25.545
			100	25.545
19/09/2025	15:38:14.165	5		25.55
			5	25.55
			5	25.55
19/09/2025	15:37:36.109	100		25.575
			100	25.575
			100	25.575
19/09/2025	15:37:09.113	100		25.66
			100	25.66
			100	25.66
19/09/2025	15:36:57.061	17		25.70
			17	25.70
			17	25.70
19/09/2025	15:36:34.885	12		25.64
			12	25.64
			12	25.64
19/09/2025	15:36:28.716	12		25.62
			12	25.62
			12	25.62
19/09/2025	15:35:50.286	1 700		25.70
			1 700	25.70
			1 700	25.70
19/09/2025	15:35:09.201	200		25.74
			200	25.74
			200	25.74
19/09/2025	15:34:55.657	48		25.69
			48	25.69
			48	25.69
19/09/2025	15:34:44.812	1		25.72
			1	25.72
			1	25.72
19/09/2025	15:34:43.252	18		25.665
			18	25.665
			18	25.665
19/09/2025	15:33:39.466	20		25.755
			20	25.755
			20	25.755
19/09/2025	15:33:37.618	75		25.755
			75	25.755
			75	25.755
19/09/2025	15:33:35.900	1		25.775
			1	25.775
			1	25.775
19/09/2025	15:33:28.061	72		25.73
			72	25.73
			72	25.73
19/09/2025	15:33:26.425	112		25.79
			112	25.79
			112	25.79
19/09/2025	15:33:18.186	18		25.855
			18	25.855
			18	25.855
19/09/2025	15:33:05.615	1		25.995
			1	25.995
			1	25.995
19/09/2025	15:33:01.589	2		25.965
			2	25.965
			2	25.965
19/09/2025	15:33:00.485	624		25.965
			624	25.965
			624	25.965
19/09/2025	15:32:52.231	24		25.92
			24	25.92
			24	25.92
19/09/2025	15:32:04.059	8		25.875
			8	25.875
			8	25.875
19/09/2025	15:31:54.167	30		25.915
			30	25.915
			30	25.915
19/09/2025	15:31:40.178	350		25.91
			350	25.91
			350	25.91
19/09/2025	15:30:54.971	2 000		25.615
			2 000	25.615
			2 000	25.615
19/09/2025	15:30:48.047	2 000		25.645
			2 000	25.645
			2 000	25.645
19/09/2025	15:30:30.116	151		25.53
			151	25.53
			151	25.53
19/09/2025	15:30:22.838	50		25.64
			50	25.64
			50	25.64
19/09/2025	15:30:15.075	500		25.605
			500	25.605
			500	25.605
19/09/2025	15:30:14.992	940		25.635
			500	25.635
			50	25.635
			634	25.635
			390	25.635
			306	25.635
19/09/2025	15:29:46.833	1 000		25.88
			1 000	25.88
			1 000	25.88
19/09/2025	15:29:32.801	13		25.90
			13	25.90
			13	25.90
19/09/2025	15:29:18.724	5		25.885
			5	25.885
			5	25.885
19/09/2025	15:28:49.137	399		25.85
			399	25.85
			399	25.85
19/09/2025	15:28:00.424	350		25.815
			350	25.815
			350	25.815
19/09/2025	15:28:00.330	100		25.80
			100	25.80
			100	25.80
19/09/2025	15:27:53.098	400		25.755
			400	25.755
			400	25.755
19/09/2025	15:26:56.782	10		25.70
			10	25.70
			10	25.70
19/09/2025	15:26:10.953	12		25.73
			12	25.73
			12	25.73
19/09/2025	15:25:55.219	100		25.79
			100	25.79
			100	25.79
19/09/2025	15:25:01.834	380		25.725
			380	25.725
			380	25.725
19/09/2025	15:24:51.582	30		25.705
			30	25.705
			30	25.705
19/09/2025	15:24:00.233	37		25.675
			37	25.675
			37	25.675
19/09/2025	15:23:41.499	1 100		25.705
			1 100	25.705
			1 100	25.705
19/09/2025	15:23:40.796	1 100		25.705
			1 100	25.705
			1 100	25.705
19/09/2025	15:23:40.259	4		25.735
			4	25.735
			4	25.735
19/09/2025	15:23:40.192	300		25.705
			300	25.705
			300	25.705
19/09/2025	15:23:40.092	1 100		25.705
			1 100	25.705
			1 100	25.705
19/09/2025	15:23:39.163	4 729		25.74
			4 729	25.74
			4 729	25.74
19/09/2025	15:23:09.728	1 100		25.675
			1 100	25.675
			1 100	25.675
19/09/2025	15:22:48.898	100		25.69
			100	25.69
			100	25.69
19/09/2025	15:22:33.044	800		25.655
			800	25.655
			800	25.655
19/09/2025	15:22:32.343	42		25.655
			42	25.655
			42	25.655
19/09/2025	15:22:22.002	300		25.675
			300	25.675
			300	25.675
19/09/2025	15:22:21.358	100		25.675
			100	25.675
			100	25.675
19/09/2025	15:22:21.299	200		25.675
			170	25.675
			200	25.675
			30	25.675
19/09/2025	15:21:36.638	100		25.73
			100	25.73
			100	25.73
19/09/2025	15:20:54.177	500		25.73
			20	25.73
			480	25.73
			500	25.73
19/09/2025	15:20:22.938	140		25.78
			140	25.78
			140	25.78
19/09/2025	15:20:18.876	1 800		25.78
			1 800	25.78
			1 800	25.78
19/09/2025	15:20:02.562	1 100		25.76
			1 100	25.76
			1 100	25.76
19/09/2025	15:18:42.099	20		25.765
			20	25.765
			20	25.765
19/09/2025	15:18:38.492	10		25.765
			10	25.765
			10	25.765
19/09/2025	15:18:21.481	1		25.765
			1	25.765
			1	25.765
19/09/2025	15:16:48.014	100		25.74
			100	25.74
			20	25.74
			80	25.74
19/09/2025	15:16:11.244	22		25.75
			22	25.75
			22	25.75
19/09/2025	15:15:31.029	100		25.755
			100	25.755
			100	25.755
19/09/2025	15:15:27.405	90		25.78
			90	25.78
			90	25.78
19/09/2025	15:15:25.781	100		25.755
			100	25.755
			100	25.755
19/09/2025	15:14:42.217	60		25.745
			50	25.745
			10	25.745
			60	25.745
19/09/2025	15:14:35.578	100		25.755
			100	25.755
			100	25.755
19/09/2025	15:13:57.963	200		25.77
			200	25.77
			200	25.77
19/09/2025	15:13:41.797	10		25.77
			10	25.77
			10	25.77
19/09/2025	15:13:29.094	3		25.75
			3	25.75
			3	25.75
19/09/2025	15:13:10.003	100		25.775
			100	25.775
			100	25.775
19/09/2025	15:13:00.781	200		25.775
			200	25.775
			200	25.775
19/09/2025	15:12:56.568	20		25.775
			20	25.775
			20	25.775
19/09/2025	15:11:17.920	95		25.785
			95	25.785
			95	25.785
19/09/2025	15:10:39.963	200		25.795
			200	25.795
			200	25.795
19/09/2025	15:10:05.278	300		25.765
			300	25.765
			300	25.765
19/09/2025	15:09:57.082	186		25.765
			186	25.765
			186	25.765
19/09/2025	15:09:50.020	37		25.765
			37	25.765
			37	25.765
19/09/2025	15:09:45.372	96		25.795
			96	25.795
			96	25.795
19/09/2025	15:08:47.544	100		25.805
			100	25.805
			100	25.805
19/09/2025	15:08:38.719	200		25.805
			200	25.805
			200	25.805
19/09/2025	15:07:53.622	147		25.77
			147	25.77
			147	25.77
19/09/2025	15:07:26.755	20		25.795
			20	25.795
			20	25.795
19/09/2025	15:07:00.889	100		25.80
			100	25.80
			100	25.80
19/09/2025	15:04:48.395	11		25.82
			11	25.82
			11	25.82
19/09/2025	15:03:43.877	150		25.82
			150	25.82
			150	25.82
19/09/2025	15:03:42.740	4		25.85
			4	25.85
			4	25.85
19/09/2025	15:03:30.155	30		25.85
			30	25.85
			30	25.85
19/09/2025	15:03:14.980	1 000		25.80
			500	25.80
			1 000	25.80
			500	25.80
19/09/2025	15:02:45.755	1 000		25.795
			1 000	25.795
			1 000	25.795
19/09/2025	15:02:45.251	271		25.795
			271	25.795
			271	25.795
19/09/2025	15:02:22.872	60		25.795
			60	25.795
			60	25.795
19/09/2025	15:02:16.852	50		25.825
			50	25.825
			50	25.825
19/09/2025	15:02:05.225	50		25.795
			50	25.795
			50	25.795
19/09/2025	15:01:34.762	385		25.83
			385	25.83
			385	25.83
19/09/2025	15:00:40.723	300		25.80
			300	25.80
			300	25.80
19/09/2025	15:00:25.653	290		25.80
			290	25.80
			290	25.80
19/09/2025	14:59:27.011	220		25.765
			220	25.765
			220	25.765
19/09/2025	14:58:38.518	322		25.765
			322	25.765
			322	25.765
19/09/2025	14:57:55.451	225		25.765
			225	25.765
			225	25.765
19/09/2025	14:57:53.822	90		25.795
			90	25.795
			90	25.795
19/09/2025	14:57:04.147	3		25.795
			3	25.795
			3	25.795
19/09/2025	14:56:45.832	1		25.795
			1	25.795
			1	25.795
19/09/2025	14:56:11.505	1		25.795
			1	25.795
			1	25.795
19/09/2025	14:55:58.212	13		25.795
			13	25.795
			13	25.795
19/09/2025	14:55:31.144	12		25.765
			12	25.765
			12	25.765
19/09/2025	14:55:19.359	1		25.77
			1	25.77
			1	25.77
19/09/2025	14:54:55.629	200		25.80
			200	25.80
			200	25.80
19/09/2025	14:54:28.904	20		25.80
			20	25.80
			20	25.80
19/09/2025	14:54:07.422	300		25.81
			300	25.81
			300	25.81
19/09/2025	14:53:35.934	277		25.77
			277	25.77
			277	25.77
19/09/2025	14:53:28.943	200		25.805
			200	25.805
			200	25.805
19/09/2025	14:53:23.837	968		25.80
			968	25.80
			968	25.80
19/09/2025	14:53:22.436	29		25.815
			29	25.815
			29	25.815
19/09/2025	14:52:13.869	200		25.845
			200	25.845
			200	25.845
19/09/2025	14:51:46.772	1		25.85
			1	25.85
			1	25.85
19/09/2025	14:51:28.156	11		25.85
			11	25.85
			11	25.85
19/09/2025	14:51:15.828	4		25.865
			4	25.865
			4	25.865
19/09/2025	14:50:59.208	40		25.865
			40	25.865
			40	25.865
19/09/2025	14:50:48.947	1 000		25.865
			1 000	25.865
			1 000	25.865
19/09/2025	14:49:48.571	4		25.865
			4	25.865
			4	25.865
19/09/2025	14:49:38.615	39		25.85
			39	25.85
			39	25.85
19/09/2025	14:48:59.905	200		25.87
			200	25.87
			200	25.87
19/09/2025	14:48:53.111	50		25.84
			50	25.84
			50	25.84
19/09/2025	14:48:50.346	100		25.87
			100	25.87
			100	25.87
19/09/2025	14:48:48.893	9		25.87
			9	25.87
			9	25.87
19/09/2025	14:46:52.056	1 000		25.85
			1 000	25.85
			1 000	25.85
19/09/2025	14:44:53.355	100		25.855
			100	25.855
			100	25.855
19/09/2025	14:44:44.747	700		25.825
			700	25.825
			700	25.825
19/09/2025	14:44:36.637	600		25.855
			600	25.855
			600	25.855
19/09/2025	14:44:06.463	25		25.835
			25	25.835
			25	25.835
19/09/2025	14:42:35.082	400		25.88
			400	25.88
			400	25.88
19/09/2025	14:42:28.015	200		25.88
			200	25.88
			200	25.88
19/09/2025	14:42:22.672	1		25.88
			1	25.88
			1	25.88
19/09/2025	14:42:11.225	1		25.88
			1	25.88
			1	25.88
19/09/2025	14:41:46.584	15		25.91
			15	25.91
			15	25.91
19/09/2025	14:40:37.466	4		25.94
			4	25.94
			4	25.94
19/09/2025	14:40:03.285	50		25.915
			50	25.915
			50	25.915
19/09/2025	14:37:12.381	1		25.945
			1	25.945
			1	25.945
19/09/2025	14:36:53.157	5		25.895
			5	25.895
			5	25.895
19/09/2025	14:35:42.448	85		25.87
			85	25.87
			85	25.87
19/09/2025	14:34:54.146	20		25.915
			20	25.915
			20	25.915
19/09/2025	14:34:42.325	100		25.92
			100	25.92
			100	25.92
19/09/2025	14:34:37.323	1 100		25.92
			1 100	25.92
			1 100	25.92
19/09/2025	14:34:34.935	50		25.925
			50	25.925
			50	25.925
19/09/2025	14:34:28.118	5		25.925
			5	25.925
			5	25.925
19/09/2025	14:34:05.296	1		25.96
			1	25.96
			1	25.96
19/09/2025	14:33:10.662	250		25.99
			250	25.99
			250	25.99
19/09/2025	14:33:00.498	76		25.995
			76	25.995
			76	25.995
19/09/2025	14:32:38.211	15		25.995
			15	25.995
			15	25.995
19/09/2025	14:32:12.108	100		25.995
			100	25.995
			100	25.995
19/09/2025	14:31:56.288	1 000		26.00
			2	26.00
			1 000	26.00
			786	26.00
			2	26.00
			210	26.00
19/09/2025	14:31:29.915	1 038		26.00
			1 000	26.00
			1 000	26.00
			38	26.00
			38	26.00
19/09/2025	14:31:29.823	1 000		26.00
			20	26.00
			100	26.00
			150	26.00
			250	26.00
			32	26.00
			7	26.00
			35	26.00
			40	26.00
			366	26.00
			1 000	26.00
19/09/2025	14:31:14.817	2 700		25.95
			100	25.95
			2 700	25.95
			2 600	25.95
19/09/2025	14:31:08.157	800		25.945
			800	25.945
			800	25.945
19/09/2025	14:31:06.127	800		25.945
			800	25.945
			800	25.945
19/09/2025	14:30:00.396	1 100		25.95
			1 100	25.95
			1 100	25.95
19/09/2025	14:29:34.488	320		25.92
			320	25.92
			320	25.92
19/09/2025	14:28:45.257	50		25.93
			50	25.93
			50	25.93
19/09/2025	14:28:17.576	30		25.93
			30	25.93
			30	25.93
19/09/2025	14:28:09.497	20		25.93
			20	25.93
			20	25.93
19/09/2025	14:27:01.910	325		25.92
			325	25.92
			325	25.92
19/09/2025	14:26:04.720	500		25.875
			500	25.875
			500	25.875
19/09/2025	14:24:22.810	600		25.915
			600	25.915
			600	25.915
19/09/2025	14:24:16.811	100		25.915
			100	25.915
			100	25.915
19/09/2025	14:23:29.505	50		25.91
			50	25.91
			50	25.91
19/09/2025	14:21:15.710	400		25.885
			400	25.885
			400	25.885
19/09/2025	14:21:15.617	194		25.885
			194	25.885
			194	25.885
19/09/2025	14:20:28.974	24		25.81
			24	25.81
			24	25.81
19/09/2025	14:20:26.852	162		25.81
			162	25.81
			162	25.81
19/09/2025	14:20:11.954	25		25.825
			25	25.825
			25	25.825
19/09/2025	14:19:38.144	200		25.835
			200	25.835
			200	25.835
19/09/2025	14:17:47.009	10		25.82
			10	25.82
			10	25.82
19/09/2025	14:16:57.053	20		25.81
			20	25.81
			20	25.81
19/09/2025	14:16:47.654	1 000		25.81
			1 000	25.81
			1 000	25.81
19/09/2025	14:16:34.554	35		25.78
			35	25.78
			35	25.78
19/09/2025	14:16:24.289	100		25.79
			100	25.79
			100	25.79
19/09/2025	14:15:42.794	78		25.785
			78	25.785
			78	25.785
19/09/2025	14:14:51.350	20		25.81
			20	25.81
			20	25.81
19/09/2025	14:14:35.913	200		25.81
			200	25.81
			200	25.81
19/09/2025	14:14:02.616	200		25.83
			200	25.83
			200	25.83
19/09/2025	14:13:45.187	100		25.845
			100	25.845
			100	25.845
19/09/2025	14:13:25.100	25		25.845
			25	25.845
			25	25.845
19/09/2025	14:11:59.630	72		25.84
			72	25.84
			72	25.84
19/09/2025	14:10:47.465	600		25.86
			600	25.86
			500	25.86
			100	25.86
19/09/2025	14:10:46.726	4		25.86
			4	25.86
			4	25.86
19/09/2025	14:09:33.400	4		25.82
			4	25.82
			4	25.82
19/09/2025	14:06:31.909	3		25.84
			3	25.84
			3	25.84
19/09/2025	14:05:33.502	2		25.81
			2	25.81
			2	25.81
19/09/2025	14:05:13.540	1 100		25.80
			1 100	25.80
			1 100	25.80
19/09/2025	14:04:55.128	4		25.81
			4	25.81
			4	25.81
19/09/2025	14:03:15.346	500		25.82
			500	25.82
			500	25.82
19/09/2025	14:02:29.454	50		25.825
			50	25.825
			50	25.825
19/09/2025	14:01:26.637	2		25.86
			2	25.86
			2	25.86
19/09/2025	14:01:18.311	40		25.84
			40	25.84
			40	25.84
19/09/2025	14:01:05.565	85		25.84
			85	25.84
			85	25.84
19/09/2025	14:00:53.174	985		25.82
			85	25.82
			900	25.82
			985	25.82
19/09/2025	14:00:01.598	1 100		25.82
			1 100	25.82
			1 100	25.82
19/09/2025	13:59:53.556	30		25.775
			30	25.775
			30	25.775
19/09/2025	13:59:52.726	25		25.775
			25	25.775
			25	25.775
19/09/2025	13:59:49.360	4		25.775
			4	25.775
			4	25.775
19/09/2025	13:58:09.330	1		25.795
			1	25.795
			1	25.795
19/09/2025	13:55:58.853	3		25.81
			3	25.81
			3	25.81
19/09/2025	13:55:57.896	215		25.785
			215	25.785
			215	25.785
19/09/2025	13:54:37.388	40		25.785
			40	25.785
			40	25.785
19/09/2025	13:53:39.663	410		25.765
			410	25.765
			410	25.765
19/09/2025	13:52:55.942	95		25.765
			95	25.765
			95	25.765
19/09/2025	13:52:41.948	400		25.795
			400	25.795
			400	25.795
19/09/2025	13:52:41.412	13		25.755
			13	25.755
			13	25.755
19/09/2025	13:52:21.960	3		25.75
			3	25.75
			3	25.75
19/09/2025	13:50:43.204	60		25.82
			60	25.82
			60	25.82
19/09/2025	13:50:07.499	120		25.875
			120	25.875
			120	25.875
19/09/2025	13:50:03.435	4		25.875
			4	25.875
			4	25.875
19/09/2025	13:49:39.540	10		25.845
			10	25.845
			10	25.845
19/09/2025	13:48:00.835	1		25.93
			1	25.93
			1	25.93
19/09/2025	13:47:48.582	30		25.93
			30	25.93
			30	25.93
19/09/2025	13:47:14.890	40		25.92
			40	25.92
			40	25.92
19/09/2025	13:46:22.689	650		25.92
			650	25.92
			650	25.92
19/09/2025	13:45:06.655	60		25.93
			60	25.93
			60	25.93
19/09/2025	13:43:44.703	200		25.885
			200	25.885
			200	25.885
19/09/2025	13:43:36.457	145		25.92
			145	25.92
			145	25.92
19/09/2025	13:42:26.289	100		25.915
			100	25.915
			100	25.915
19/09/2025	13:41:33.325	3 080		25.89
			180	25.89
			3 080	25.89
			2 900	25.89
19/09/2025	13:40:25.998	1 100		25.895
			1 100	25.895
			1 100	25.895
19/09/2025	13:39:54.330	280		25.875
			4	25.875
			150	25.875
			276	25.875
			130	25.875
19/09/2025	13:39:27.324	1 100		25.875
			1 100	25.875
			1 100	25.875
19/09/2025	13:38:30.609	100		25.85
			100	25.85
			100	25.85
19/09/2025	13:36:31.242	2		25.815
			2	25.815
			2	25.815
19/09/2025	13:36:14.118	35		25.815
			35	25.815
			35	25.815
19/09/2025	13:35:49.355	20		25.84
			20	25.84
			20	25.84
19/09/2025	13:35:15.135	30		25.845
			30	25.845
			30	25.845
19/09/2025	13:35:01.906	1		25.835
			1	25.835
			1	25.835
19/09/2025	13:34:15.153	26		25.855
			26	25.855
			26	25.855
19/09/2025	13:33:43.582	1 100		25.85
			1 100	25.85
			1 100	25.85
19/09/2025	13:32:34.159	50		25.87
			50	25.87
			50	25.87
19/09/2025	13:32:22.060	70		25.84
			70	25.84
			70	25.84
19/09/2025	13:32:21.950	12		25.87
			12	25.87
			12	25.87
19/09/2025	13:32:13.766	111		25.84
			111	25.84
			111	25.84
19/09/2025	13:32:09.769	77		25.87
			77	25.87
			77	25.87
19/09/2025	13:32:08.257	15		25.84
			15	25.84
			15	25.84
19/09/2025	13:30:52.711	464		25.875
			464	25.875
			464	25.875
19/09/2025	13:30:50.714	10		25.875
			10	25.875
			10	25.875
19/09/2025	13:30:06.955	10		25.845
			10	25.845
			10	25.845
19/09/2025	13:29:30.788	119		25.87
			119	25.87
			119	25.87
19/09/2025	13:29:15.700	50		25.85
			18	25.85
			50	25.85
			32	25.85
19/09/2025	13:29:07.301	498		25.86
			53	25.86
			498	25.86
			445	25.86
19/09/2025	13:28:27.312	1		25.88
			1	25.88
			1	25.88
19/09/2025	13:27:54.733	5		25.855
			5	25.855
			5	25.855
19/09/2025	13:25:08.004	170		25.855
			170	25.855
			170	25.855
19/09/2025	13:24:57.381	19		25.855
			19	25.855
			19	25.855
19/09/2025	13:24:49.377	6		25.86
			6	25.86
			6	25.86
19/09/2025	13:23:07.211	1 100		25.86
			1 100	25.86
			1 100	25.86
19/09/2025	13:23:00.268	100		25.86
			100	25.86
			100	25.86
19/09/2025	13:22:43.322	12		25.86
			12	25.86
			12	25.86
19/09/2025	13:22:36.344	30		25.86
			30	25.86
			30	25.86
19/09/2025	13:22:15.042	100		25.86
			100	25.86
			100	25.86
19/09/2025	13:21:43.162	47		25.855
			47	25.855
			47	25.855
19/09/2025	13:21:13.772	20		25.835
			20	25.835
			20	25.835
19/09/2025	13:21:00.263	116		25.85
			116	25.85
			116	25.85
19/09/2025	13:19:47.164	10		25.815
			10	25.815
			10	25.815
19/09/2025	13:19:36.097	40		25.85
			40	25.85
			40	25.85
19/09/2025	13:19:21.829	154		25.835
			154	25.835
			154	25.835
19/09/2025	13:18:46.586	30		25.835
			30	25.835
			30	25.835
19/09/2025	13:18:46.431	100		25.835
			100	25.835
			100	25.835
19/09/2025	13:18:45.264	40		25.835
			40	25.835
			40	25.835
19/09/2025	13:17:24.694	166		25.86
			166	25.86
			166	25.86
19/09/2025	13:17:19.876	1 840		25.88
			220	25.88
			1 834	25.88
			500	25.88
			20	25.88
			1 100	25.88
			6	25.88
19/09/2025	13:14:36.679	20		25.875
			20	25.875
			20	25.875
19/09/2025	13:13:15.800	50		25.845
			50	25.845
			50	25.845
19/09/2025	13:12:32.799	400		25.845
			400	25.845
			400	25.845
19/09/2025	13:10:17.667	18		25.83
			18	25.83
			18	25.83
19/09/2025	13:09:23.352	1		25.895
			1	25.895
			1	25.895
19/09/2025	13:09:03.499	15		25.895
			15	25.895
			15	25.895
19/09/2025	13:08:51.294	50		25.895
			50	25.895
			50	25.895
19/09/2025	13:07:54.339	250		25.87
			250	25.87
			250	25.87
19/09/2025	13:07:37.070	2		25.87
			2	25.87
			2	25.87
19/09/2025	13:07:35.205	10		25.905
			10	25.905
			10	25.905
19/09/2025	13:07:11.697	200		25.87
			200	25.87
			200	25.87
19/09/2025	13:06:35.512	800		25.855
			800	25.855
			800	25.855
19/09/2025	13:05:46.494	100		25.895
			100	25.895
			20	25.895
			80	25.895
19/09/2025	13:05:25.139	50		25.905
			50	25.905
			50	25.905
19/09/2025	13:04:11.438	300		25.805
			300	25.805
			300	25.805
19/09/2025	13:03:20.527	10		25.865
			10	25.865
			10	25.865
19/09/2025	13:02:33.694	19		25.895
			19	25.895
			19	25.895
19/09/2025	13:02:07.020	20		25.89
			20	25.89
			20	25.89

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: 1 924.50
Ask: 1 925.00
Volume: 25 042
+0.42%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 15:47:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice