Tradegate Exchange

Intel Corp.

1739

1329

25.875

Date	Time	Volume	Order Volume	Price
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
19/09/2025	13:01:56.728	77		25.885
			77	25.885
			77	25.885
19/09/2025	13:01:44.716	150		25.84
			150	25.84
			150	25.84
19/09/2025	13:01:23.402	77		25.86
			77	25.86
			77	25.86
19/09/2025	13:01:22.455	791		25.86
			791	25.86
			791	25.86
19/09/2025	13:01:00.187	25		25.83
			25	25.83
			25	25.83
19/09/2025	13:00:34.698	7		25.815
			7	25.815
			7	25.815
19/09/2025	13:00:20.639	40		25.86
			40	25.86
			40	25.86
19/09/2025	12:59:39.393	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:59:31.653	150		25.77
			150	25.77
			150	25.77
19/09/2025	12:58:59.213	9		25.77
			9	25.77
			9	25.77
19/09/2025	12:58:16.462	120		25.72
			120	25.72
			120	25.72
19/09/2025	12:56:47.941	1		25.77
			1	25.77
			1	25.77
19/09/2025	12:56:22.534	243		25.74
			243	25.74
			243	25.74
19/09/2025	12:55:34.925	600		25.80
			600	25.80
			600	25.80
19/09/2025	12:55:10.056	1 000		25.825
			1 000	25.825
			1 000	25.825
19/09/2025	12:55:01.171	200		25.825
			200	25.825
			200	25.825
19/09/2025	12:54:54.104	200		25.805
			200	25.805
			200	25.805
19/09/2025	12:54:41.427	80		25.805
			80	25.805
			80	25.805
19/09/2025	12:54:24.001	40		25.83
			40	25.83
			40	25.83
19/09/2025	12:54:14.067	23		25.82
			23	25.82
			23	25.82
19/09/2025	12:54:09.317	4		25.82
			4	25.82
			4	25.82
19/09/2025	12:54:04.661	91		25.82
			31	25.82
			91	25.82
			60	25.82
19/09/2025	12:53:06.907	49		25.80
			49	25.80
			49	25.80
19/09/2025	12:52:00.247	25		25.775
			25	25.775
			25	25.775
19/09/2025	12:51:59.988	500		25.80
			500	25.80
			500	25.80
19/09/2025	12:51:50.540	38		25.80
			38	25.80
			38	25.80
19/09/2025	12:51:12.838	80		25.775
			80	25.775
			80	25.775
19/09/2025	12:51:07.482	40		25.81
			40	25.81
			40	25.81
19/09/2025	12:50:33.610	36		25.79
			36	25.79
			36	25.79
19/09/2025	12:49:13.924	27		25.85
			27	25.85
			27	25.85
19/09/2025	12:48:39.405	250		25.85
			250	25.85
			250	25.85
19/09/2025	12:48:12.138	750		25.815
			750	25.815
			750	25.815
19/09/2025	12:47:33.172	20		25.815
			20	25.815
			20	25.815
19/09/2025	12:47:28.900	75		25.825
			75	25.825
			75	25.825
19/09/2025	12:47:06.674	25		25.81
			25	25.81
			25	25.81
19/09/2025	12:46:37.026	20		25.84
			20	25.84
			20	25.84
19/09/2025	12:46:34.642	708		25.84
			708	25.84
			708	25.84
19/09/2025	12:46:23.285	1 100		25.82
			1 100	25.82
			1 100	25.82
19/09/2025	12:46:23.241	1 100		25.82
			1 100	25.82
			1 100	25.82
19/09/2025	12:46:20.935	450		25.795
			450	25.795
			100	25.795
			350	25.795
19/09/2025	12:44:56.660	5		25.805
			5	25.805
			5	25.805
19/09/2025	12:44:08.972	96		25.86
			96	25.86
			96	25.86
19/09/2025	12:44:01.699	50		25.86
			50	25.86
			50	25.86
19/09/2025	12:43:59.915	134		25.82
			134	25.82
			134	25.82
19/09/2025	12:43:34.030	212		25.825
			212	25.825
			212	25.825
19/09/2025	12:43:12.131	60		25.855
			60	25.855
			60	25.855
19/09/2025	12:42:24.659	240		25.86
			240	25.86
			240	25.86
19/09/2025	12:41:22.950	10		25.86
			10	25.86
			10	25.86
19/09/2025	12:40:30.077	120		25.815
			120	25.815
			120	25.815
19/09/2025	12:40:14.993	5		25.815
			5	25.815
			5	25.815
19/09/2025	12:40:05.528	200		25.86
			200	25.86
			200	25.86
19/09/2025	12:39:48.411	20		25.875
			20	25.875
			20	25.875
19/09/2025	12:39:48.213	100		25.875
			100	25.875
			100	25.875
19/09/2025	12:39:15.911	73		25.855
			73	25.855
			73	25.855
19/09/2025	12:39:15.561	100		25.885
			100	25.885
			100	25.885
19/09/2025	12:38:57.136	5		25.875
			5	25.875
			5	25.875
19/09/2025	12:38:54.983	1		25.84
			1	25.84
			1	25.84
19/09/2025	12:38:43.761	10		25.86
			10	25.86
			10	25.86
19/09/2025	12:38:24.198	10		25.905
			10	25.905
			10	25.905
19/09/2025	12:38:19.223	10		25.905
			10	25.905
			10	25.905
19/09/2025	12:37:42.645	385		25.895
			385	25.895
			385	25.895
19/09/2025	12:37:24.968	50		25.90
			50	25.90
			50	25.90
19/09/2025	12:36:57.675	100		25.90
			100	25.90
			100	25.90
19/09/2025	12:36:44.312	1 100		25.885
			1 100	25.885
			1 100	25.885
19/09/2025	12:36:33.738	1 100		25.875
			1 100	25.875
			1 100	25.875
19/09/2025	12:36:24.377	1 100		25.875
			1 100	25.875
			1 100	25.875
19/09/2025	12:36:24.306	6 369		25.875
			6 369	25.875
			6 369	25.875
19/09/2025	12:36:22.160	6		25.875
			6	25.875
			6	25.875
19/09/2025	12:36:06.901	20		25.88
			20	25.88
			20	25.88
19/09/2025	12:35:50.991	200		25.885
			200	25.885
			200	25.885
19/09/2025	12:35:27.220	115		25.895
			115	25.895
			110	25.895
			5	25.895
19/09/2025	12:35:16.642	100		25.89
			100	25.89
			100	25.89
19/09/2025	12:35:03.615	30		25.86
			30	25.86
			30	25.86
19/09/2025	12:34:48.426	200		25.89
			200	25.89
			200	25.89
19/09/2025	12:34:06.832	62		25.895
			62	25.895
			62	25.895
19/09/2025	12:33:53.563	4		25.895
			4	25.895
			4	25.895
19/09/2025	12:33:29.637	1 000		25.895
			1 000	25.895
			1 000	25.895
19/09/2025	12:32:46.386	40		25.895
			40	25.895
			40	25.895
19/09/2025	12:32:26.206	180		25.88
			180	25.88
			180	25.88
19/09/2025	12:32:25.595	800		25.87
			800	25.87
			800	25.87
19/09/2025	12:32:07.232	1 100		25.87
			1 100	25.87
			1 100	25.87
19/09/2025	12:30:12.822	100		25.86
			100	25.86
			100	25.86
19/09/2025	12:29:28.687	35		25.805
			35	25.805
			35	25.805
19/09/2025	12:29:23.723	3		25.845
			3	25.845
			3	25.845
19/09/2025	12:29:23.279	736		25.845
			736	25.845
			736	25.845
19/09/2025	12:28:24.681	500		25.80
			500	25.80
			500	25.80
19/09/2025	12:28:09.551	5		25.81
			5	25.81
			5	25.81
19/09/2025	12:27:23.470	20		25.79
			20	25.79
			20	25.79
19/09/2025	12:27:04.168	70		25.795
			70	25.795
			70	25.795
19/09/2025	12:27:01.151	15		25.795
			15	25.795
			15	25.795
19/09/2025	12:27:00.432	10		25.795
			10	25.795
			10	25.795
19/09/2025	12:26:12.871	90		25.80
			90	25.80
			90	25.80
19/09/2025	12:25:59.806	50		25.83
			50	25.83
			50	25.83
19/09/2025	12:25:31.449	500		25.84
			500	25.84
			500	25.84
19/09/2025	12:25:24.894	90		25.80
			90	25.80
			90	25.80
19/09/2025	12:25:17.344	15		25.82
			15	25.82
			15	25.82
19/09/2025	12:24:29.411	59		25.80
			59	25.80
			59	25.80
19/09/2025	12:24:27.526	50		25.80
			50	25.80
			50	25.80
19/09/2025	12:24:24.688	50		25.79
			50	25.79
			50	25.79
19/09/2025	12:24:08.400	6		25.83
			6	25.83
			6	25.83
19/09/2025	12:23:37.821	150		25.80
			150	25.80
			150	25.80
19/09/2025	12:23:22.350	180		25.745
			180	25.745
			180	25.745
19/09/2025	12:23:15.783	30		25.80
			30	25.80
			30	25.80
19/09/2025	12:22:18.521	358		25.83
			358	25.83
			358	25.83
19/09/2025	12:22:04.844	738		25.865
			738	25.865
			738	25.865
19/09/2025	12:21:52.774	350		25.84
			350	25.84
			350	25.84
19/09/2025	12:21:34.319	75		25.825
			75	25.825
			75	25.825
19/09/2025	12:21:15.293	3		25.825
			3	25.825
			3	25.825
19/09/2025	12:21:12.006	20		25.845
			20	25.845
			20	25.845
19/09/2025	12:19:29.049	3		25.86
			3	25.86
			3	25.86
19/09/2025	12:19:02.008	1		25.845
			1	25.845
			1	25.845
19/09/2025	12:18:55.786	50		25.835
			50	25.835
			50	25.835
19/09/2025	12:17:53.062	1 100		25.87
			1 100	25.87
			1 100	25.87
19/09/2025	12:15:56.013	880		25.80
			880	25.80
			80	25.80
			800	25.80
19/09/2025	12:15:28.846	1 100		25.77
			1 100	25.77
			1 100	25.77
19/09/2025	12:15:15.032	100		25.76
			100	25.76
			100	25.76
19/09/2025	12:15:06.746	200		25.795
			200	25.795
			200	25.795
19/09/2025	12:14:38.715	145		25.77
			145	25.77
			145	25.77
19/09/2025	12:14:15.740	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:13:59.195	700		25.725
			700	25.725
			700	25.725
19/09/2025	12:13:17.843	50		25.685
			50	25.685
			50	25.685
19/09/2025	12:13:00.544	30		25.70
			30	25.70
			30	25.70
19/09/2025	12:12:29.317	100		25.75
			100	25.75
			100	25.75
19/09/2025	12:12:08.861	400		25.75
			400	25.75
			400	25.75
19/09/2025	12:11:39.582	12		25.735
			12	25.735
			12	25.735
19/09/2025	12:11:32.913	50		25.715
			50	25.715
			50	25.715
19/09/2025	12:10:23.679	1 100		25.765
			1 100	25.765
			1 100	25.765
19/09/2025	12:10:20.056	39		25.75
			39	25.75
			39	25.75
19/09/2025	12:10:19.520	20		25.77
			20	25.77
			20	25.77
19/09/2025	12:09:31.807	160		25.67
			160	25.67
			160	25.67
19/09/2025	12:09:31.742	100		25.65
			100	25.65
			100	25.65
19/09/2025	12:09:19.698	300		25.61
			300	25.61
			300	25.61
19/09/2025	12:09:15.049	200		25.63
			200	25.63
			200	25.63
19/09/2025	12:09:14.994	14		25.595
			14	25.595
			14	25.595
19/09/2025	12:09:13.119	100		25.595
			100	25.595
			100	25.595
19/09/2025	12:08:10.161	260		25.61
			260	25.61
			15	25.61
			219	25.61
			26	25.61
19/09/2025	12:07:31.714	50		25.52
			50	25.52
			50	25.52
19/09/2025	12:07:11.318	140		25.505
			140	25.505
			140	25.505
19/09/2025	12:06:48.352	15		25.54
			15	25.54
			15	25.54
19/09/2025	12:06:30.370	475		25.50
			100	25.50
			75	25.50
			30	25.50
			100	25.50
			120	25.50
			475	25.50
			50	25.50
19/09/2025	12:06:04.726	310		25.495
			310	25.495
			310	25.495
19/09/2025	12:04:46.847	20		25.495
			20	25.495
			20	25.495
19/09/2025	12:04:28.533	100		25.45
			100	25.45
			100	25.45
19/09/2025	12:04:26.429	20		25.445
			20	25.445
			20	25.445
19/09/2025	12:02:46.058	150		25.49
			150	25.49
			150	25.49
19/09/2025	12:02:30.867	50		25.48
			50	25.48
			50	25.48
19/09/2025	12:02:23.716	150		25.485
			150	25.485
			150	25.485
19/09/2025	12:01:48.531	250		25.455
			250	25.455
			250	25.455
19/09/2025	12:01:34.942	1		25.48
			1	25.48
			1	25.48
19/09/2025	12:00:47.659	25		25.47
			25	25.47
			25	25.47
19/09/2025	12:00:36.076	15		25.44
			15	25.44
			15	25.44
19/09/2025	12:00:34.298	5		25.44
			5	25.44
			5	25.44
19/09/2025	11:58:56.367	70		25.44
			70	25.44
			70	25.44
19/09/2025	11:58:53.736	80		25.475
			80	25.475
			80	25.475
19/09/2025	11:58:14.408	42		25.43
			42	25.43
			42	25.43
19/09/2025	11:57:07.420	200		25.385
			200	25.385
			200	25.385
19/09/2025	11:57:03.631	80		25.405
			80	25.405
			80	25.405
19/09/2025	11:56:58.637	100		25.42
			100	25.42
			100	25.42
19/09/2025	11:56:18.830	1 100		25.405
			1 100	25.405
			1 100	25.405
19/09/2025	11:56:05.191	18		25.45
			18	25.45
			18	25.45
19/09/2025	11:55:04.996	190		25.40
			190	25.40
			190	25.40
19/09/2025	11:54:54.877	20		25.40
			20	25.40
			20	25.40
19/09/2025	11:54:14.222	800		25.385
			800	25.385
			800	25.385
19/09/2025	11:53:56.352	100		25.39
			100	25.39
			70	25.39
			30	25.39
19/09/2025	11:52:59.797	5		25.44
			5	25.44
			5	25.44
19/09/2025	11:52:05.550	45		25.425
			45	25.425
			45	25.425
19/09/2025	11:50:41.584	60		25.44
			60	25.44
			60	25.44
19/09/2025	11:50:14.318	39		25.405
			39	25.405
			39	25.405
19/09/2025	11:49:42.386	130		25.40
			130	25.40
			30	25.40
			100	25.40
19/09/2025	11:49:41.379	100		25.385
			100	25.385
			100	25.385
19/09/2025	11:49:31.305	60		25.42
			60	25.42
			60	25.42
19/09/2025	11:49:10.536	200		25.465
			200	25.465
			200	25.465
19/09/2025	11:47:31.897	10		25.495
			10	25.495
			10	25.495
19/09/2025	11:47:21.353	200		25.495
			200	25.495
			200	25.495
19/09/2025	11:47:04.163	250		25.495
			250	25.495
			250	25.495
19/09/2025	11:46:39.121	4		25.495
			4	25.495
			4	25.495
19/09/2025	11:46:26.520	20		25.46
			20	25.46
			20	25.46
19/09/2025	11:45:31.036	30		25.495
			30	25.495
			30	25.495
19/09/2025	11:45:08.503	4		25.495
			4	25.495
			4	25.495
19/09/2025	11:44:49.441	20		25.495
			20	25.495
			20	25.495
19/09/2025	11:44:27.118	20		25.495
			20	25.495
			20	25.495
19/09/2025	11:44:10.851	15		25.495
			15	25.495
			15	25.495
19/09/2025	11:44:05.695	180		25.495
			180	25.495
			180	25.495
19/09/2025	11:43:35.302	500		25.475
			500	25.475
			500	25.475
19/09/2025	11:43:31.111	1		25.495
			1	25.495
			1	25.495
19/09/2025	11:43:14.600	1 000		25.48
			1 000	25.48
			1 000	25.48
19/09/2025	11:42:29.605	80		25.49
			80	25.49
			80	25.49
19/09/2025	11:42:03.884	350		25.475
			350	25.475
			350	25.475
19/09/2025	11:42:00.182	100		25.495
			100	25.495
			100	25.495
19/09/2025	11:41:27.801	50		25.45
			50	25.45
			50	25.45
19/09/2025	11:41:15.093	25		25.475
			25	25.475
			21	25.475
			4	25.475
19/09/2025	11:41:04.827	310		25.45
			310	25.45
			310	25.45
19/09/2025	11:41:03.680	917		25.44
			100	25.44
			50	25.44
			817	25.44
			867	25.44
19/09/2025	11:40:34.831	1 000		25.48
			1 000	25.48
			1 000	25.48
19/09/2025	11:40:18.047	40		25.48
			40	25.48
			40	25.48
19/09/2025	11:39:16.117	1		25.465
			1	25.465
			1	25.465
19/09/2025	11:39:07.315	4		25.43
			4	25.43
			4	25.43
19/09/2025	11:38:58.243	95		25.44
			95	25.44
			95	25.44
19/09/2025	11:38:45.820	90		25.40
			90	25.40
			90	25.40
19/09/2025	11:38:40.840	80		25.40
			80	25.40
			80	25.40
19/09/2025	11:38:37.542	300		25.40
			300	25.40
			300	25.40

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: 1 916.00
Ask: 1 917.00
Volume: 20 211
-0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 14:26:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice