Intel Corp.

78

54

32.415

Date Time Volume Order Volume Price
15/12/2025 09:07:33.245 80   32.415
      80 32.415
      80 32.415
15/12/2025 09:07:21.666 4   32.35
      4 32.35
      4 32.35
15/12/2025 09:07:17.191 4   32.35
      4 32.35
      4 32.35
15/12/2025 09:06:53.172 65   32.34
      65 32.34
      65 32.34
15/12/2025 09:06:29.147 50   32.33
      50 32.33
      50 32.33
15/12/2025 09:01:09.004 5   32.255
      5 32.255
      5 32.255
15/12/2025 08:59:40.367 194   32.29
      194 32.29
      194 32.29
15/12/2025 08:59:33.858 195   32.285
      195 32.285
      195 32.285
15/12/2025 08:59:06.781 63   32.285
      63 32.285
      63 32.285
15/12/2025 08:58:30.228 160   32.285
      160 32.285
      160 32.285
15/12/2025 08:58:20.223 238   32.285
      40 32.285
      198 32.285
      238 32.285
15/12/2025 08:57:57.105 4   32.285
      4 32.285
      4 32.285
15/12/2025 08:57:17.655 30   32.285
      30 32.285
      30 32.285
15/12/2025 08:54:28.641 500   32.25
      500 32.25
      500 32.25
15/12/2025 08:54:16.410 800   32.245
      800 32.245
      800 32.245
15/12/2025 08:54:15.808 1   32.245
      1 32.245
      1 32.245
15/12/2025 08:44:58.012 2   32.295
      2 32.295
      2 32.295
15/12/2025 08:44:53.612 30   32.245
      30 32.245
      30 32.245
15/12/2025 08:44:47.054 500   32.295
      500 32.295
      500 32.295
15/12/2025 08:36:10.219 10   32.245
      10 32.245
      10 32.245
15/12/2025 08:34:17.274 1   32.295
      1 32.295
      1 32.295
15/12/2025 08:33:59.651 3   32.245
      3 32.245
      3 32.245
15/12/2025 08:33:53.111 1   32.295
      1 32.295
      1 32.295
15/12/2025 08:29:07.813 30   32.33
      30 32.33
      30 32.33
15/12/2025 08:16:20.796 62   32.35
      62 32.35
      62 32.35
15/12/2025 08:13:09.827 100   32.245
      100 32.245
      100 32.245
15/12/2025 08:12:42.073 3 633   32.30
      3 633 32.30
      3 633 32.30
15/12/2025 08:12:38.130 1 000   32.305
      1 000 32.305
      1 000 32.305
15/12/2025 08:12:19.714 1 000   32.305
      1 000 32.305
      1 000 32.305
15/12/2025 08:12:19.628 322   32.305
      322 32.305
      322 32.305
15/12/2025 08:12:19.227 119   32.305
      119 32.305
      119 32.305
15/12/2025 08:11:54.286 50   32.305
      50 32.305
      50 32.305
15/12/2025 08:11:07.914 40   32.305
      40 32.305
      40 32.305
15/12/2025 08:10:20.405 154   32.345
      154 32.345
      154 32.345
15/12/2025 08:08:03.324 31   32.345
      31 32.345
      31 32.345
15/12/2025 08:07:03.562 1   32.36
      1 32.36
      1 32.36
15/12/2025 08:06:56.425 1   32.36
      1 32.36
      1 32.36
15/12/2025 08:02:34.752 331   32.305
      331 32.305
      331 32.305
15/12/2025 08:01:28.720 93   32.36
      93 32.36
      93 32.36
15/12/2025 08:00:24.021 304   32.305
      304 32.305
      304 32.305
15/12/2025 08:00:04.683 161   32.345
      161 32.345
      161 32.345
15/12/2025 07:59:51.085 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:59:24.770 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:59:18.498 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:58:38.099 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:57:53.959 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:57:42.609 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:57:42.106 23   32.345
      23 32.345
      23 32.345
15/12/2025 07:53:11.967 110   32.305
      110 32.305
      110 32.305
15/12/2025 07:42:36.233 15   32.345
      15 32.345
      15 32.345
15/12/2025 07:30:57.525 1   32.345
      1 32.345
      1 32.345
15/12/2025 07:30:51.466 1   32.305
      1 32.305
      1 32.305
15/12/2025 07:30:47.745 306   32.305
      50 32.305
      47 32.305
      7 32.305
      5 32.305
      306 32.305
      6 32.305
      5 32.305
      20 32.305
      10 32.305
      50 32.305
      77 32.305
      24 32.305
      5 32.305
15/12/2025 07:30:10.400 1 158   32.305
      25 32.305
      10 32.305
      8 32.305
      50 32.305
      10 32.305
      49 32.305
      27 32.305
      62 32.305
      33 32.305
      100 32.305
      750 32.305
      66 32.305
      1 000 32.305
      36 32.305
      90 32.305
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)