Intel Corp.

260

238

17.778

Date Time Volume Order Volume Price
04/06/2025 21:55:40.466 18   17.778
      18 17.778
      18 17.778
04/06/2025 21:55:39.514 100   17.778
      100 17.778
      100 17.778
04/06/2025 21:52:54.876 10   17.83
      10 17.83
      10 17.83
04/06/2025 21:51:51.305 1 500   17.806
      1 500 17.806
      1 500 17.806
04/06/2025 21:50:43.012 82   17.818
      82 17.818
      82 17.818
04/06/2025 21:49:06.687 19   17.794
      19 17.794
      19 17.794
04/06/2025 21:48:42.399 100   17.836
      100 17.836
      100 17.836
04/06/2025 21:45:55.609 221   17.856
      221 17.856
      221 17.856
04/06/2025 21:41:56.784 30   17.856
      30 17.856
      30 17.856
04/06/2025 21:26:31.044 30   17.842
      30 17.842
      30 17.842
04/06/2025 21:24:21.960 33   17.824
      33 17.824
      33 17.824
04/06/2025 21:21:34.778 10   17.85
      10 17.85
      10 17.85
04/06/2025 21:18:02.788 50   17.814
      50 17.814
      50 17.814
04/06/2025 20:53:25.307 250   17.80
      250 17.80
      250 17.80
04/06/2025 20:47:21.111 195   17.774
      195 17.774
      195 17.774
04/06/2025 20:46:19.673 562   17.78
      562 17.78
      562 17.78
04/06/2025 20:46:12.173 800   17.786
      800 17.786
      800 17.786
04/06/2025 20:44:11.620 5   17.808
      5 17.808
      5 17.808
04/06/2025 20:43:59.604 4   17.806
      4 17.806
      4 17.806
04/06/2025 20:38:01.908 6   17.786
      6 17.786
      6 17.786
04/06/2025 20:37:42.957 1   17.786
      1 17.786
      1 17.786
04/06/2025 20:21:00.979 26   17.74
      26 17.74
      26 17.74
04/06/2025 20:17:26.411 50   17.732
      50 17.732
      50 17.732
04/06/2025 20:16:18.989 35   17.756
      35 17.756
      35 17.756
04/06/2025 20:11:49.819 30   17.764
      30 17.764
      30 17.764
04/06/2025 19:57:10.078 200   17.774
      200 17.774
      200 17.774
04/06/2025 19:40:13.018 750   17.792
      750 17.792
      750 17.792
04/06/2025 19:38:49.681 237   17.758
      237 17.758
      237 17.758
04/06/2025 19:36:31.804 190   17.758
      190 17.758
      190 17.758
04/06/2025 19:31:54.169 1 557   17.782
      1 557 17.782
      1 557 17.782
04/06/2025 19:27:32.474 160   17.778
      160 17.778
      160 17.778
04/06/2025 19:14:53.403 4   17.758
      4 17.758
      4 17.758
04/06/2025 19:11:22.688 30   17.768
      30 17.768
      30 17.768
04/06/2025 19:00:51.257 25   17.728
      25 17.728
      25 17.728
04/06/2025 18:58:15.569 6   17.748
      6 17.748
      6 17.748
04/06/2025 18:45:33.196 120   17.72
      120 17.72
      120 17.72
04/06/2025 18:43:08.848 280   17.728
      280 17.728
      280 17.728
04/06/2025 18:42:34.205 50   17.728
      50 17.728
      50 17.728
04/06/2025 18:42:10.945 100   17.712
      100 17.712
      100 17.712
04/06/2025 18:40:35.971 20   17.702
      20 17.702
      20 17.702
04/06/2025 18:33:33.580 20   17.726
      20 17.726
      20 17.726
04/06/2025 18:24:55.976 56   17.724
      56 17.724
      56 17.724
04/06/2025 18:20:52.473 2   17.73
      2 17.73
      2 17.73
04/06/2025 18:20:26.520 25   17.73
      25 17.73
      25 17.73
04/06/2025 18:13:25.503 1   17.652
      1 17.652
      1 17.652
04/06/2025 17:57:20.288 100   17.716
      100 17.716
      100 17.716
04/06/2025 17:42:23.509 120   17.726
      120 17.726
      120 17.726
04/06/2025 17:32:48.559 100   17.768
      100 17.768
      100 17.768
04/06/2025 17:28:06.506 632   17.80
      632 17.80
      632 17.80
04/06/2025 17:27:51.369 29   17.798
      29 17.798
      29 17.798
04/06/2025 17:14:22.190 25   17.822
      25 17.822
      25 17.822
04/06/2025 17:11:39.140 150   17.814
      150 17.814
      150 17.814
04/06/2025 17:11:35.497 92   17.79
      92 17.79
      92 17.79
04/06/2025 17:11:08.733 45   17.788
      45 17.788
      45 17.788
04/06/2025 17:09:35.451 10   17.756
      10 17.756
      10 17.756
04/06/2025 17:09:00.530 237   17.778
      237 17.778
      237 17.778
04/06/2025 17:07:54.629 22   17.802
      22 17.802
      22 17.802
04/06/2025 16:58:04.193 300   17.688
      300 17.688
      300 17.688
04/06/2025 16:57:53.485 65   17.688
      65 17.688
      65 17.688
04/06/2025 16:54:28.090 100   17.71
      100 17.71
      100 17.71
04/06/2025 16:54:22.101 10   17.686
      10 17.686
      10 17.686
04/06/2025 16:54:08.297 170   17.698
      170 17.698
      170 17.698
04/06/2025 16:52:25.495 30   17.70
      30 17.70
      30 17.70
04/06/2025 16:52:15.657 50   17.694
      50 17.694
      50 17.694
04/06/2025 16:51:25.605 70   17.684
      70 17.684
      70 17.684
04/06/2025 16:50:16.467 250   17.668
      250 17.668
      250 17.668
04/06/2025 16:48:02.850 12   17.674
      12 17.674
      12 17.674
04/06/2025 16:42:28.202 180   17.656
      180 17.656
      180 17.656
04/06/2025 16:41:41.762 50   17.634
      50 17.634
      50 17.634
04/06/2025 16:41:09.139 10   17.656
      10 17.656
      10 17.656
04/06/2025 16:39:12.750 150   17.648
      150 17.648
      150 17.648
04/06/2025 16:38:33.722 30   17.648
      30 17.648
      30 17.648
04/06/2025 16:38:29.454 100   17.67
      100 17.67
      100 17.67
04/06/2025 16:38:02.448 50   17.68
      50 17.68
      50 17.68
04/06/2025 16:34:26.885 20   17.66
      20 17.66
      20 17.66
04/06/2025 16:33:54.861 60   17.694
      60 17.694
      60 17.694
04/06/2025 16:32:07.849 20   17.676
      20 17.676
      20 17.676
04/06/2025 16:28:38.366 555   17.71
      555 17.71
      555 17.71
04/06/2025 16:28:20.142 1 000   17.698
      1 000 17.698
      1 000 17.698
04/06/2025 16:27:30.383 300   17.712
      300 17.712
      300 17.712
04/06/2025 16:27:01.200 50   17.658
      50 17.658
      50 17.658
04/06/2025 16:26:44.030 3   17.658
      3 17.658
      3 17.658
04/06/2025 16:26:20.986 29   17.672
      29 17.672
      29 17.672
04/06/2025 16:18:23.645 2   17.588
      2 17.588
      2 17.588
04/06/2025 16:18:06.865 500   17.572
      500 17.572
      500 17.572
04/06/2025 16:14:43.554 2 000   17.608
      2 000 17.608
      2 000 17.608
04/06/2025 16:12:28.578 120   17.606
      120 17.606
      120 17.606
04/06/2025 16:10:53.317 4   17.66
      4 17.66
      4 17.66
04/06/2025 16:10:04.785 10   17.638
      10 17.638
      10 17.638
04/06/2025 16:08:00.001 300   17.55
      300 17.55
      250 17.55
      50 17.55
04/06/2025 16:05:29.513 59   17.586
      59 17.586
      59 17.586
04/06/2025 16:04:51.911 552   17.60
      20 17.60
      552 17.60
      532 17.60
04/06/2025 16:03:30.549 30   17.65
      30 17.65
      30 17.65
04/06/2025 16:01:25.973 250   17.656
      250 17.656
      250 17.656
04/06/2025 16:00:04.408 2   17.654
      2 17.654
      2 17.654
04/06/2025 16:00:00.675 1 050   17.676
      1 050 17.676
      1 050 17.676
04/06/2025 15:58:13.467 1   17.734
      1 17.734
      1 17.734
04/06/2025 15:57:24.093 50   17.68
      50 17.68
      50 17.68
04/06/2025 15:56:18.283 100   17.696
      100 17.696
      30 17.696
      70 17.696
04/06/2025 15:56:18.190 26   17.75
      26 17.75
      26 17.75
04/06/2025 15:51:47.782 100   17.77
      100 17.77
      100 17.77
04/06/2025 15:50:54.062 200   17.80
      200 17.80
      200 17.80
04/06/2025 15:45:36.587 100   17.842
      100 17.842
      100 17.842
04/06/2025 15:43:44.811 100   17.886
      100 17.886
      100 17.886
04/06/2025 15:41:35.818 65   17.96
      65 17.96
      65 17.96
04/06/2025 15:39:37.035 230   17.93
      230 17.93
      230 17.93
04/06/2025 15:37:46.602 10   17.928
      10 17.928
      10 17.928
04/06/2025 15:34:28.023 575   17.95
      575 17.95
      575 17.95
04/06/2025 15:23:52.751 50   17.88
      50 17.88
      50 17.88
04/06/2025 15:18:17.330 15   17.878
      15 17.878
      15 17.878
04/06/2025 15:17:11.096 2   17.888
      2 17.888
      2 17.888
04/06/2025 15:16:44.467 37   17.868
      37 17.868
      37 17.868
04/06/2025 15:06:11.435 180   17.87
      180 17.87
      180 17.87
04/06/2025 15:05:51.491 74   17.854
      74 17.854
      74 17.854
04/06/2025 15:04:15.723 3   17.866
      3 17.866
      3 17.866
04/06/2025 15:01:37.716 100   17.868
      100 17.868
      100 17.868
04/06/2025 15:01:22.537 30   17.868
      30 17.868
      30 17.868
04/06/2025 14:59:49.494 66   17.844
      66 17.844
      66 17.844
04/06/2025 14:47:03.564 1 000   17.82
      1 000 17.82
      1 000 17.82
04/06/2025 14:35:49.873 500   17.85
      500 17.85
      500 17.85
04/06/2025 14:35:46.254 260   17.85
      260 17.85
      260 17.85
04/06/2025 14:28:31.868 25   17.808
      25 17.808
      25 17.808
04/06/2025 14:24:30.711 27   17.834
      27 17.834
      27 17.834
04/06/2025 14:23:51.472 68   17.77
      68 17.77
      68 17.77
04/06/2025 14:21:56.275 290   17.774
      290 17.774
      290 17.774
04/06/2025 14:21:56.158 630   17.80
      100 17.80
      30 17.80
      630 17.80
      300 17.80
      200 17.80
04/06/2025 14:21:14.967 100   17.81
      100 17.81
      100 17.81
04/06/2025 14:19:51.056 50   17.85
      50 17.85
      50 17.85
04/06/2025 14:19:20.493 200   17.878
      200 17.878
      200 17.878
04/06/2025 14:18:12.654 111   17.86
      111 17.86
      111 17.86
04/06/2025 14:17:46.861 200   17.87
      200 17.87
      200 17.87
04/06/2025 14:15:29.642 120   17.894
      120 17.894
      120 17.894
04/06/2025 14:15:12.269 83   17.90
      83 17.90
      83 17.90
04/06/2025 14:08:08.789 300   17.944
      300 17.944
      300 17.944
04/06/2025 14:01:13.598 25   17.942
      25 17.942
      25 17.942
04/06/2025 13:47:29.848 200   17.906
      200 17.906
      200 17.906
04/06/2025 13:38:56.968 70   17.936
      70 17.936
      70 17.936
04/06/2025 13:35:39.683 2   17.936
      2 17.936
      2 17.936
04/06/2025 13:28:02.845 100   17.914
      100 17.914
      100 17.914
04/06/2025 13:25:57.059 50   17.934
      50 17.934
      50 17.934
04/06/2025 13:22:06.318 2   17.904
      2 17.904
      2 17.904
04/06/2025 13:17:24.736 30   17.924
      30 17.924
      30 17.924
04/06/2025 13:17:19.213 14   17.902
      14 17.902
      14 17.902
04/06/2025 13:04:55.872 3   17.922
      3 17.922
      3 17.922
04/06/2025 13:02:12.284 55   17.904
      55 17.904
      55 17.904
04/06/2025 13:01:56.103 28   17.918
      28 17.918
      28 17.918
04/06/2025 12:51:57.763 56   17.914
      56 17.914
      56 17.914
04/06/2025 12:50:45.383 100   17.914
      100 17.914
      100 17.914
04/06/2025 12:45:07.004 55   17.924
      55 17.924
      55 17.924
04/06/2025 12:43:59.402 100   17.908
      100 17.908
      100 17.908
04/06/2025 12:40:56.348 500   17.908
      500 17.908
      500 17.908
04/06/2025 12:37:50.309 150   17.926
      150 17.926
      150 17.926
04/06/2025 12:09:55.540 1 100   17.934
      1 100 17.934
      1 100 17.934
04/06/2025 12:08:31.397 516   17.92
      516 17.92
      516 17.92
04/06/2025 12:06:12.029 1   17.936
      1 17.936
      1 17.936
04/06/2025 12:05:52.011 160   17.914
      160 17.914
      160 17.914
04/06/2025 12:05:23.035 1   17.936
      1 17.936
      1 17.936
04/06/2025 12:04:17.719 6   17.914
      6 17.914
      6 17.914
04/06/2025 12:02:01.031 215   17.914
      207 17.914
      8 17.914
      215 17.914
04/06/2025 12:00:15.584 25   17.914
      25 17.914
      25 17.914
04/06/2025 11:53:34.903 8   17.91
      8 17.91
      8 17.91
04/06/2025 11:43:29.239 3   17.92
      3 17.92
      3 17.92
04/06/2025 11:41:51.318 1 000   17.86
      1 000 17.86
      1 000 17.86
04/06/2025 11:35:04.245 45   17.852
      45 17.852
      45 17.852
04/06/2025 11:31:13.633 83   17.88
      83 17.88
      83 17.88
04/06/2025 11:29:55.920 450   17.88
      450 17.88
      450 17.88
04/06/2025 11:29:50.162 5   17.88
      5 17.88
      5 17.88
04/06/2025 11:24:26.277 3   17.864
      3 17.864
      3 17.864
04/06/2025 11:24:05.535 1   17.864
      1 17.864
      1 17.864
04/06/2025 11:23:59.706 1   17.88
      1 17.88
      1 17.88
04/06/2025 11:21:55.609 250   17.864
      250 17.864
      250 17.864
04/06/2025 11:18:30.593 1 120   17.856
      1 120 17.856
      1 120 17.856
04/06/2025 11:16:10.582 1   17.866
      1 17.866
      1 17.866
04/06/2025 11:12:19.078 1   17.858
      1 17.858
      1 17.858
04/06/2025 10:59:42.815 6   17.868
      6 17.868
      6 17.868
04/06/2025 10:57:14.967 10   17.862
      10 17.862
      10 17.862
04/06/2025 10:50:57.173 1 000   17.874
      1 000 17.874
      1 000 17.874
04/06/2025 10:50:45.161 100   17.874
      100 17.874
      90 17.874
      10 17.874
04/06/2025 10:49:21.201 40   17.852
      40 17.852
      40 17.852
04/06/2025 10:46:02.050 100   17.852
      100 17.852
      100 17.852
04/06/2025 10:45:16.811 1   17.874
      1 17.874
      1 17.874
04/06/2025 10:43:29.036 1 000   17.85
      1 000 17.85
      1 000 17.85
04/06/2025 10:41:31.359 1   17.876
      1 17.876
      1 17.876
04/06/2025 10:41:12.826 50   17.86
      50 17.86
      50 17.86
04/06/2025 10:40:41.153 1   17.868
      1 17.868
      1 17.868
04/06/2025 10:40:05.338 103   17.86
      103 17.86
      103 17.86
04/06/2025 10:39:19.071 2   17.86
      2 17.86
      2 17.86
04/06/2025 10:35:30.218 20   17.876
      20 17.876
      20 17.876
04/06/2025 10:33:15.879 1 500   17.848
      1 500 17.848
      1 500 17.848
04/06/2025 10:32:55.954 4   17.848
      4 17.848
      4 17.848
04/06/2025 10:32:11.950 9   17.832
      9 17.832
      9 17.832
04/06/2025 10:29:58.225 500   17.892
      500 17.892
      500 17.892
04/06/2025 10:24:36.291 80   17.884
      80 17.884
      80 17.884
04/06/2025 10:15:08.408 80   17.902
      80 17.902
      80 17.902
04/06/2025 10:12:37.452 200   17.894
      200 17.894
      200 17.894
04/06/2025 10:03:47.480 125   17.852
      125 17.852
      125 17.852
04/06/2025 10:00:39.857 1 500   17.854
      1 500 17.854
      1 500 17.854
04/06/2025 10:00:06.412 825   17.84
      525 17.84
      825 17.84
      300 17.84
04/06/2025 09:59:36.501 172   17.812
      172 17.812
      172 17.812
04/06/2025 09:58:19.688 4   17.82
      4 17.82
      4 17.82
04/06/2025 09:58:15.141 1 255   17.82
      1 255 17.82
      1 255 17.82
04/06/2025 09:58:04.149 185   17.868
      185 17.868
      185 17.868
04/06/2025 09:53:50.506 22   17.838
      22 17.838
      22 17.838
04/06/2025 09:51:07.783 600   17.814
      600 17.814
      400 17.814
      200 17.814
04/06/2025 09:49:33.243 70   17.816
      70 17.816
      70 17.816
04/06/2025 09:48:22.466 266   17.838
      41 17.838
      225 17.838
      266 17.838
04/06/2025 09:46:14.655 12   17.802
      12 17.802
      12 17.802
04/06/2025 09:45:53.050 1 121   17.826
      1 121 17.826
      1 121 17.826
04/06/2025 09:39:13.926 59   17.838
      59 17.838
      59 17.838
04/06/2025 09:37:10.752 20   17.802
      20 17.802
      20 17.802
04/06/2025 09:35:52.922 44   17.814
      44 17.814
      44 17.814
04/06/2025 09:31:05.945 3   17.804
      3 17.804
      3 17.804
04/06/2025 09:24:10.214 70   17.86
      70 17.86
      70 17.86
04/06/2025 09:21:56.029 300   17.838
      300 17.838
      300 17.838
04/06/2025 09:13:32.705 1 000   17.856
      1 000 17.856
      1 000 17.856
04/06/2025 09:10:56.179 280   17.826
      280 17.826
      280 17.826
04/06/2025 09:08:59.662 100   17.826
      100 17.826
      100 17.826
04/06/2025 09:06:45.848 800   17.84
      800 17.84
      800 17.84
04/06/2025 09:03:15.036 3   17.84
      3 17.84
      3 17.84
04/06/2025 08:58:34.053 400   17.896
      400 17.896
      400 17.896
04/06/2025 08:58:30.929 50   17.84
      50 17.84
      50 17.84
04/06/2025 08:54:15.027 244   17.84
      244 17.84
      244 17.84
04/06/2025 08:48:29.662 682   17.88
      682 17.88
      682 17.88
04/06/2025 08:48:29.196 500   17.88
      500 17.88
      500 17.88
04/06/2025 08:48:29.112 818   17.878
      1 17.878
      17 17.878
      800 17.878
      818 17.878
04/06/2025 08:42:41.697 170   17.84
      170 17.84
      170 17.84
04/06/2025 08:27:41.210 335   17.864
      335 17.864
      335 17.864
04/06/2025 08:21:55.573 200   17.866
      200 17.866
      200 17.866
04/06/2025 08:18:38.216 10   17.826
      10 17.826
      10 17.826
04/06/2025 08:10:22.390 75   17.84
      75 17.84
      75 17.84
04/06/2025 08:09:55.119 20   17.84
      20 17.84
      20 17.84
04/06/2025 08:05:29.130 168   17.84
      168 17.84
      168 17.84
04/06/2025 08:00:16.354 221   17.90
      221 17.90
      221 17.90
04/06/2025 08:00:10.731 57   17.83
      57 17.83
      57 17.83
04/06/2025 07:38:40.670 300   17.87
      300 17.87
      300 17.87
04/06/2025 07:36:26.344 3   17.94
      3 17.94
      3 17.94
04/06/2025 07:32:46.666 20   17.85
      20 17.85
      17 17.85
      3 17.85
04/06/2025 07:30:06.528 963   17.88
      15 17.88
      600 17.88
      10 17.88
      953 17.88
      11 17.88
      50 17.88
      187 17.88
      100 17.88
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)