Tradegate Exchange

Intel Corp.

382

329

31.92

Date	Time	Volume	Order Volume	Price
15/12/2025	21:55:00.381	390		31.92
			390	31.92
			390	31.92
15/12/2025	21:50:00.345	600		31.985
			600	31.985
			600	31.985
15/12/2025	21:49:06.677	25		31.96
			25	31.96
			25	31.96
15/12/2025	21:46:07.595	50		31.965
			50	31.965
			50	31.965
15/12/2025	21:42:24.027	30		31.915
			30	31.915
			30	31.915
15/12/2025	21:25:51.395	40		32.045
			40	32.045
			40	32.045
15/12/2025	21:24:54.491	37		32.03
			37	32.03
			37	32.03
15/12/2025	21:20:27.810	39		32.10
			39	32.10
			39	32.10
15/12/2025	21:19:56.477	50		32.125
			50	32.125
			50	32.125
15/12/2025	21:17:14.966	100		32.12
			100	32.12
			100	32.12
15/12/2025	21:10:07.403	60		32.15
			60	32.15
			60	32.15
15/12/2025	21:01:21.439	2		32.18
			2	32.18
			2	32.18
15/12/2025	20:58:23.072	10		32.16
			10	32.16
			10	32.16
15/12/2025	20:56:00.915	2		32.075
			2	32.075
			2	32.075
15/12/2025	20:55:41.731	10		32.075
			10	32.075
			10	32.075
15/12/2025	20:38:27.513	20		32.095
			20	32.095
			20	32.095
15/12/2025	20:36:16.813	50		32.08
			50	32.08
			50	32.08
15/12/2025	20:35:24.740	343		32.065
			343	32.065
			343	32.065
15/12/2025	20:33:57.952	68		32.055
			68	32.055
			68	32.055
15/12/2025	20:30:01.266	1		32.11
			1	32.11
			1	32.11
15/12/2025	20:27:03.194	6		32.025
			6	32.025
			6	32.025
15/12/2025	20:19:28.435	5		32.095
			5	32.095
			5	32.095
15/12/2025	20:10:25.875	207		32.03
			207	32.03
			207	32.03
15/12/2025	20:09:21.450	55		32.045
			55	32.045
			55	32.045
15/12/2025	20:08:00.785	3		32.08
			3	32.08
			3	32.08
15/12/2025	20:07:26.575	1		32.115
			1	32.115
			1	32.115
15/12/2025	20:07:11.534	12		32.07
			12	32.07
			12	32.07
15/12/2025	20:07:10.744	24		32.105
			24	32.105
			24	32.105
15/12/2025	20:04:15.957	780		32.085
			780	32.085
			780	32.085
15/12/2025	20:00:03.570	55		31.99
			55	31.99
			55	31.99
15/12/2025	19:38:07.388	220		31.87
			220	31.87
			220	31.87
15/12/2025	19:25:46.644	100		31.845
			100	31.845
			100	31.845
15/12/2025	19:23:26.251	29		31.84
			29	31.84
			29	31.84
15/12/2025	19:21:50.944	75		31.845
			75	31.845
			75	31.845
15/12/2025	19:21:48.835	5		31.845
			5	31.845
			5	31.845
15/12/2025	19:21:31.974	20		31.86
			20	31.86
			20	31.86
15/12/2025	19:15:30.706	50		31.95
			50	31.95
			50	31.95
15/12/2025	19:14:36.624	70		31.915
			70	31.915
			70	31.915
15/12/2025	19:07:05.656	1		31.91
			1	31.91
			1	31.91
15/12/2025	19:04:35.185	50		31.915
			50	31.915
			50	31.915
15/12/2025	19:04:14.379	69		31.88
			69	31.88
			69	31.88
15/12/2025	19:02:18.138	145		31.805
			145	31.805
			145	31.805
15/12/2025	18:58:02.443	300		31.825
			300	31.825
			300	31.825
15/12/2025	18:55:09.910	7		31.85
			7	31.85
			7	31.85
15/12/2025	18:48:17.709	20		31.965
			20	31.965
			20	31.965
15/12/2025	18:47:16.698	350		32.00
			350	32.00
			350	32.00
15/12/2025	18:46:47.800	70		32.05
			70	32.05
			70	32.05
15/12/2025	18:45:47.705	1		32.08
			1	32.08
			1	32.08
15/12/2025	18:41:42.842	10		32.005
			10	32.005
			10	32.005
15/12/2025	18:33:59.603	1		31.945
			1	31.945
			1	31.945
15/12/2025	18:33:43.146	30		31.90
			30	31.90
			30	31.90
15/12/2025	18:26:45.172	17		32.00
			17	32.00
			17	32.00
15/12/2025	18:15:54.026	90		31.90
			90	31.90
			90	31.90
15/12/2025	18:14:56.148	151		31.945
			151	31.945
			151	31.945
15/12/2025	18:14:22.720	2		31.99
			2	31.99
			2	31.99
15/12/2025	18:13:59.290	10		31.99
			10	31.99
			10	31.99
15/12/2025	18:12:40.159	1		31.99
			1	31.99
			1	31.99
15/12/2025	18:12:06.650	1		31.97
			1	31.97
			1	31.97
15/12/2025	18:03:54.320	20		32.02
			20	32.02
			20	32.02
15/12/2025	18:03:35.829	26		32.005
			26	32.005
			26	32.005
15/12/2025	18:00:32.790	5		32.04
			5	32.04
			5	32.04
15/12/2025	17:46:37.943	29		31.865
			29	31.865
			29	31.865
15/12/2025	17:45:11.287	78		31.90
			78	31.90
			78	31.90
15/12/2025	17:44:38.289	100		31.935
			100	31.935
			100	31.935
15/12/2025	17:40:47.740	400		32.015
			400	32.015
			400	32.015
15/12/2025	17:40:11.749	100		32.00
			100	32.00
			100	32.00
15/12/2025	17:39:00.743	100		32.015
			100	32.015
			100	32.015
15/12/2025	17:37:25.592	138		31.96
			138	31.96
			138	31.96
15/12/2025	17:35:12.073	14		32.05
			14	32.05
			14	32.05
15/12/2025	17:33:31.621	200		32.14
			200	32.14
			200	32.14
15/12/2025	17:32:49.528	2 500		32.14
			2 500	32.14
			2 500	32.14
15/12/2025	17:29:37.351	80		32.27
			80	32.27
			80	32.27
15/12/2025	17:24:10.364	1		32.29
			1	32.29
			1	32.29
15/12/2025	17:23:30.715	156		32.225
			156	32.225
			156	32.225
15/12/2025	17:22:51.885	29		32.24
			29	32.24
			29	32.24
15/12/2025	17:21:11.731	100		32.205
			100	32.205
			100	32.205
15/12/2025	17:16:48.631	75		32.10
			75	32.10
			75	32.10
15/12/2025	17:15:15.867	4		32.035
			4	32.035
			4	32.035
15/12/2025	17:13:04.611	50		32.00
			50	32.00
			50	32.00
15/12/2025	17:12:56.438	779		32.00
			779	32.00
			779	32.00
15/12/2025	17:11:21.310	3		32.07
			3	32.07
			3	32.07
15/12/2025	17:08:40.723	1 150		32.00
			150	32.00
			1 150	32.00
			1 000	32.00
15/12/2025	17:00:02.143	200		31.99
			200	31.99
			200	31.99
15/12/2025	16:59:54.796	22		31.98
			22	31.98
			22	31.98
15/12/2025	16:59:41.942	100		32.02
			100	32.02
			100	32.02
15/12/2025	16:58:55.663	95		31.95
			95	31.95
			95	31.95
15/12/2025	16:57:16.944	94		32.045
			94	32.045
			94	32.045
15/12/2025	16:57:02.542	30		32.02
			30	32.02
			30	32.02
15/12/2025	16:55:46.798	100		32.02
			100	32.02
			100	32.02
15/12/2025	16:51:43.820	35		32.105
			35	32.105
			35	32.105
15/12/2025	16:51:06.219	46		32.10
			46	32.10
			46	32.10
15/12/2025	16:49:22.017	13		32.065
			13	32.065
			13	32.065
15/12/2025	16:49:08.617	3		32.05
			3	32.05
			3	32.05
15/12/2025	16:48:41.120	9		32.07
			9	32.07
			9	32.07
15/12/2025	16:48:26.838	15		32.105
			15	32.105
			15	32.105
15/12/2025	16:47:59.753	3		32.10
			3	32.10
			3	32.10
15/12/2025	16:47:37.717	1		32.125
			1	32.125
			1	32.125
15/12/2025	16:47:35.455	110		32.105
			110	32.105
			110	32.105
15/12/2025	16:47:22.567	25		32.09
			25	32.09
			25	32.09
15/12/2025	16:47:09.030	4		32.165
			4	32.165
			4	32.165
15/12/2025	16:44:56.902	300		31.99
			300	31.99
			300	31.99
15/12/2025	16:43:00.582	63		31.92
			63	31.92
			63	31.92
15/12/2025	16:41:10.814	130		31.85
			130	31.85
			130	31.85
15/12/2025	16:41:07.440	70		31.82
			70	31.82
			70	31.82
15/12/2025	16:40:37.169	139		31.86
			139	31.86
			139	31.86
15/12/2025	16:39:48.236	3		31.92
			3	31.92
			3	31.92
15/12/2025	16:38:26.238	150		31.92
			150	31.92
			150	31.92
15/12/2025	16:37:21.811	4		31.865
			4	31.865
			4	31.865
15/12/2025	16:36:57.758	80		31.90
			80	31.90
			80	31.90
15/12/2025	16:34:48.777	200		32.00
			200	32.00
			200	32.00
15/12/2025	16:32:27.293	25		31.95
			25	31.95
			25	31.95
15/12/2025	16:32:25.515	3		31.925
			3	31.925
			3	31.925
15/12/2025	16:31:26.422	42		31.87
			42	31.87
			42	31.87
15/12/2025	16:31:12.521	100		31.84
			100	31.84
			100	31.84
15/12/2025	16:30:16.409	12		31.77
			12	31.77
			12	31.77
15/12/2025	16:29:18.909	32		31.77
			32	31.77
			32	31.77
15/12/2025	16:29:08.795	192		31.80
			62	31.80
			192	31.80
			130	31.80
15/12/2025	16:27:22.662	450		31.81
			450	31.81
			450	31.81
15/12/2025	16:27:15.603	100		31.805
			100	31.805
			100	31.805
15/12/2025	16:26:46.104	130		31.825
			130	31.825
			130	31.825
15/12/2025	16:26:44.107	125		31.83
			125	31.83
			125	31.83
15/12/2025	16:26:19.736	9		31.78
			9	31.78
			9	31.78
15/12/2025	16:26:08.470	60		31.805
			60	31.805
			60	31.805
15/12/2025	16:26:05.930	500		31.82
			500	31.82
			500	31.82
15/12/2025	16:24:34.468	45		31.85
			45	31.85
			45	31.85
15/12/2025	16:23:41.940	125		31.905
			125	31.905
			125	31.905
15/12/2025	16:22:14.757	48		31.975
			48	31.975
			48	31.975
15/12/2025	16:21:44.624	400		31.995
			400	31.995
			400	31.995
15/12/2025	16:17:59.775	1 000		31.95
			1 000	31.95
			1 000	31.95
15/12/2025	16:16:58.990	286		31.965
			80	31.965
			206	31.965
			286	31.965
15/12/2025	16:16:47.871	300		31.99
			300	31.99
			300	31.99
15/12/2025	16:15:10.296	2		32.01
			2	32.01
			2	32.01
15/12/2025	16:05:20.619	150		32.00
			150	32.00
			150	32.00
15/12/2025	16:04:17.219	10		31.905
			10	31.905
			10	31.905
15/12/2025	16:00:51.093	9		31.975
			9	31.975
			9	31.975
15/12/2025	16:00:41.561	2 021		31.95
			1 685	31.95
			2 021	31.95
			36	31.95
			300	31.95
15/12/2025	16:00:41.330	1 968		31.95
			17	31.95
			55	31.95
			25	31.95
			150	31.95
			80	31.95
			4	31.95
			500	31.95
			300	31.95
			25	31.95
			50	31.95
			55	31.95
			56	31.95
			1 968	31.95
			300	31.95
			20	31.95
			200	31.95
			15	31.95
			106	31.95
			10	31.95
15/12/2025	16:00:41.173	1 604		32.00
			1 100	32.00
			100	32.00
			1 604	32.00
			310	32.00
			3	32.00
			3	32.00
			88	32.00
15/12/2025	16:00:41.130	350		32.005
			350	32.005
			350	32.005
15/12/2025	16:00:06.522	60		32.01
			20	32.01
			60	32.01
			40	32.01
15/12/2025	16:00:02.217	1		32.06
			1	32.06
			1	32.06
15/12/2025	15:58:10.913	808		32.04
			808	32.04
			808	32.04
15/12/2025	15:56:22.032	30		32.055
			30	32.055
			30	32.055
15/12/2025	15:55:57.095	20		32.20
			20	32.20
			20	32.20
15/12/2025	15:55:57.057	100		32.21
			100	32.21
			100	32.21
15/12/2025	15:55:45.808	45		32.25
			45	32.25
			45	32.25
15/12/2025	15:55:26.598	100		32.22
			100	32.22
			100	32.22
15/12/2025	15:54:48.803	50		32.225
			50	32.225
			50	32.225
15/12/2025	15:46:46.907	31		32.24
			31	32.24
			31	32.24
15/12/2025	15:38:48.445	3		32.465
			3	32.465
			3	32.465
15/12/2025	15:38:05.978	161		32.545
			161	32.545
			161	32.545
15/12/2025	15:35:48.178	190		32.515
			190	32.515
			190	32.515
15/12/2025	15:32:07.321	200		32.665
			200	32.665
			200	32.665
15/12/2025	15:31:36.775	1 261		32.57
			1 261	32.57
			1 261	32.57
15/12/2025	15:30:10.575	108		32.35
			108	32.35
			108	32.35
15/12/2025	15:29:00.142	3		32.565
			3	32.565
			3	32.565
15/12/2025	15:28:44.194	1		32.62
			1	32.62
			1	32.62
15/12/2025	15:21:12.162	1		32.675
			1	32.675
			1	32.675
15/12/2025	14:58:44.462	490		32.64
			490	32.64
			490	32.64
15/12/2025	14:58:44.243	1 000		32.64
			1 000	32.64
			1 000	32.64
15/12/2025	14:58:38.504	1 000		32.64
			1 000	32.64
			1 000	32.64
15/12/2025	14:58:36.316	75		32.645
			75	32.645
			75	32.645
15/12/2025	14:58:17.167	1 350		32.64
			350	32.64
			1 000	32.64
			1 350	32.64
15/12/2025	14:56:33.919	1 000		32.63
			1 000	32.63
			1 000	32.63
15/12/2025	14:55:53.217	33		32.62
			33	32.62
			33	32.62
15/12/2025	14:53:58.281	1 000		32.60
			1 000	32.60
			1 000	32.60
15/12/2025	14:53:55.112	50		32.605
			50	32.605
			50	32.605
15/12/2025	14:52:13.659	710		32.595
			710	32.595
			710	32.595
15/12/2025	14:50:05.133	6		32.605
			6	32.605
			6	32.605
15/12/2025	14:48:34.104	30		32.605
			30	32.605
			30	32.605
15/12/2025	14:41:45.033	92		32.605
			92	32.605
			92	32.605
15/12/2025	14:40:48.606	50		32.55
			50	32.55
			50	32.55
15/12/2025	14:39:59.881	1		32.535
			1	32.535
			1	32.535
15/12/2025	14:38:18.225	77		32.545
			77	32.545
			77	32.545
15/12/2025	14:37:23.905	40		32.52
			40	32.52
			40	32.52
15/12/2025	14:37:06.740	500		32.545
			500	32.545
			500	32.545
15/12/2025	14:35:01.028	300		32.55
			300	32.55
			300	32.55
15/12/2025	14:34:02.736	25		32.595
			25	32.595
			25	32.595
15/12/2025	14:28:07.017	3		32.60
			3	32.60
			3	32.60
15/12/2025	14:25:52.694	800		32.565
			800	32.565
			800	32.565
15/12/2025	14:25:33.230	85		32.565
			85	32.565
			85	32.565
15/12/2025	14:21:50.131	127		32.59
			127	32.59
			127	32.59
15/12/2025	14:21:31.716	400		32.59
			400	32.59
			400	32.59
15/12/2025	14:14:04.894	200		32.60
			200	32.60
			200	32.60
15/12/2025	14:13:57.287	1		32.595
			1	32.595
			1	32.595
15/12/2025	14:11:25.038	20		32.595
			20	32.595
			20	32.595
15/12/2025	14:08:19.612	100		32.595
			100	32.595
			100	32.595
15/12/2025	14:04:44.244	160		32.60
			160	32.60
			160	32.60
15/12/2025	14:02:34.884	1		32.56
			1	32.56
			1	32.56
15/12/2025	14:01:28.616	2		32.55
			2	32.55
			2	32.55
15/12/2025	13:58:13.024	35		32.615
			35	32.615
			35	32.615
15/12/2025	13:56:09.432	160		32.62
			160	32.62
			160	32.62
15/12/2025	13:43:47.326	10		32.58
			10	32.58
			10	32.58
15/12/2025	13:42:05.767	45		32.57
			45	32.57
			45	32.57
15/12/2025	13:40:03.733	50		32.565
			50	32.565
			50	32.565
15/12/2025	13:29:24.852	2		32.575
			2	32.575
			2	32.575
15/12/2025	13:19:20.090	22		32.515
			22	32.515
			22	32.515
15/12/2025	13:09:46.002	60		32.60
			60	32.60
			60	32.60
15/12/2025	12:55:45.726	62		32.48
			62	32.48
			62	32.48
15/12/2025	12:46:36.628	100		32.595
			100	32.595
			100	32.595
15/12/2025	12:43:54.301	31		32.67
			31	32.67
			31	32.67
15/12/2025	12:43:53.546	41		32.635
			41	32.635
			41	32.635
15/12/2025	12:35:41.265	150		32.665
			150	32.665
			150	32.665
15/12/2025	12:30:06.252	50		32.67
			50	32.67
			50	32.67
15/12/2025	12:24:53.894	4		32.605
			4	32.605
			4	32.605
15/12/2025	12:21:06.821	25		32.62
			25	32.62
			25	32.62
15/12/2025	12:19:20.975	61		32.62
			61	32.62
			61	32.62
15/12/2025	12:16:53.278	508		32.665
			508	32.665
			508	32.665
15/12/2025	12:16:16.207	800		32.65
			800	32.65
			800	32.65
15/12/2025	12:10:45.444	30		32.625
			30	32.625
			30	32.625
15/12/2025	12:05:28.478	483		32.68
			483	32.68
			483	32.68
15/12/2025	11:58:46.479	306		32.61
			306	32.61
			306	32.61
15/12/2025	11:54:38.678	22		32.68
			22	32.68
			22	32.68
15/12/2025	11:38:21.446	80		32.525
			80	32.525
			80	32.525
15/12/2025	11:34:18.674	200		32.61
			200	32.61
			200	32.61
15/12/2025	11:29:25.246	32		32.565
			32	32.565
			32	32.565
15/12/2025	11:27:59.568	49		32.60
			49	32.60
			49	32.60
15/12/2025	11:27:43.416	800		32.605
			800	32.605
			800	32.605
15/12/2025	11:27:36.696	30		32.605
			30	32.605
			30	32.605
15/12/2025	11:24:14.812	80		32.625
			80	32.625
			80	32.625
15/12/2025	11:22:59.683	361		32.55
			361	32.55
			361	32.55
15/12/2025	11:21:56.157	1 000		32.55
			1 000	32.55
			1 000	32.55
15/12/2025	11:19:08.944	1		32.655
			1	32.655
			1	32.655
15/12/2025	11:18:30.944	35		32.625
			35	32.625
			35	32.625
15/12/2025	11:18:30.898	2		32.575
			2	32.575
			2	32.575
15/12/2025	11:16:00.733	3		32.545
			3	32.545
			3	32.545
15/12/2025	11:15:28.510	93		32.59
			93	32.59
			93	32.59
15/12/2025	11:15:26.124	61		32.59
			61	32.59
			61	32.59
15/12/2025	11:15:17.224	1 000		32.555
			1 000	32.555
			1 000	32.555
15/12/2025	11:14:04.288	100		32.525
			100	32.525
			100	32.525
15/12/2025	11:12:19.395	100		32.53
			100	32.53
			100	32.53
15/12/2025	11:09:44.863	175		32.56
			175	32.56
			175	32.56
15/12/2025	11:05:00.580	16		32.49
			16	32.49
			16	32.49
15/12/2025	11:00:39.562	9		32.55
			9	32.55
			9	32.55
15/12/2025	10:55:10.750	1 000		32.54
			1 000	32.54
			1 000	32.54
15/12/2025	10:52:02.105	30		32.635
			30	32.635
			30	32.635
15/12/2025	10:49:44.716	685		32.635
			685	32.635
			685	32.635
15/12/2025	10:49:37.805	1 000		32.625
			1 000	32.625
			1 000	32.625
15/12/2025	10:49:01.937	175		32.565
			175	32.565
			175	32.565
15/12/2025	10:48:26.696	84		32.545
			84	32.545
			84	32.545
15/12/2025	10:47:19.899	93		32.57
			93	32.57
			93	32.57
15/12/2025	10:35:30.208	100		32.515
			100	32.515
			100	32.515
15/12/2025	10:33:23.103	1		32.54
			1	32.54
			1	32.54
15/12/2025	10:32:44.526	400		32.485
			400	32.485
			400	32.485
15/12/2025	10:30:19.611	1		32.525
			1	32.525
			1	32.525
15/12/2025	10:30:19.384	4		32.525
			4	32.525
			4	32.525
15/12/2025	10:24:38.929	42		32.485
			42	32.485
			42	32.485
15/12/2025	10:24:35.054	50		32.485
			50	32.485
			50	32.485
15/12/2025	10:24:02.571	6		32.485
			6	32.485
			6	32.485
15/12/2025	10:23:14.121	125		32.46
			125	32.46
			125	32.46
15/12/2025	10:21:54.616	17		32.46
			17	32.46
			17	32.46
15/12/2025	10:16:32.950	125		32.47
			125	32.47
			125	32.47
15/12/2025	10:16:09.254	10		32.50
			10	32.50
			10	32.50
15/12/2025	10:14:38.809	250		32.43
			250	32.43
			250	32.43
15/12/2025	10:09:53.730	2		32.33
			2	32.33
			2	32.33
15/12/2025	10:02:07.058	290		32.35
			290	32.35
			290	32.35
15/12/2025	09:58:40.429	33		32.425
			33	32.425
			33	32.425
15/12/2025	09:54:22.006	33		32.425
			33	32.425
			33	32.425
15/12/2025	09:52:54.357	100		32.38
			100	32.38
			100	32.38
15/12/2025	09:52:09.459	100		32.405
			100	32.405
			100	32.405
15/12/2025	09:47:38.932	230		32.345
			230	32.345
			230	32.345
15/12/2025	09:47:19.754	30		32.345
			30	32.345
			30	32.345
15/12/2025	09:38:44.792	10		32.315
			10	32.315
			10	32.315
15/12/2025	09:34:56.849	45		32.40
			45	32.40
			45	32.40
15/12/2025	09:31:49.339	170		32.275
			170	32.275
			170	32.275
15/12/2025	09:30:53.012	11		32.34
			11	32.34
			11	32.34
15/12/2025	09:30:41.977	128		32.34
			128	32.34
			128	32.34
15/12/2025	09:30:10.332	20		32.265
			20	32.265
			20	32.265
15/12/2025	09:23:31.910	463		32.405
			463	32.405
			463	32.405
15/12/2025	09:22:01.711	10		32.375
			10	32.375
			10	32.375
15/12/2025	09:20:05.819	10		32.425
			10	32.425
			10	32.425
15/12/2025	09:16:05.626	200		32.28
			200	32.28
			200	32.28
15/12/2025	09:11:23.409	50		32.37
			50	32.37
			50	32.37
15/12/2025	09:08:36.567	66		32.295
			66	32.295
			66	32.295
15/12/2025	09:08:01.924	133		32.35
			133	32.35
			133	32.35
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

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice