Intel Corp.

2424

1878

25.43

       

Date Time Volume Order Volume Price
19/09/2025 18:33:03.662 100   25.43
      100 25.43
      100 25.43
19/09/2025 18:32:42.707 4   25.42
      4 25.42
      4 25.42
19/09/2025 18:31:52.608 9   25.455
      9 25.455
      9 25.455
19/09/2025 18:31:17.956 200   25.485
      200 25.485
      200 25.485
19/09/2025 18:30:30.615 12   25.485
      12 25.485
      12 25.485
19/09/2025 18:30:30.358 120   25.485
      120 25.485
      120 25.485
19/09/2025 18:30:02.567 600   25.50
      600 25.50
      600 25.50
19/09/2025 18:28:58.493 600   25.505
      600 25.505
      600 25.505
19/09/2025 18:27:24.889 1 500   25.50
      1 500 25.50
      1 500 25.50
19/09/2025 18:26:14.208 21   25.485
      21 25.485
      21 25.485
19/09/2025 18:25:36.514 200   25.55
      200 25.55
      200 25.55
19/09/2025 18:25:28.715 20   25.53
      20 25.53
      20 25.53
19/09/2025 18:25:18.694 10   25.53
      10 25.53
      10 25.53
19/09/2025 18:24:33.372 39   25.565
      39 25.565
      39 25.565
19/09/2025 18:24:20.480 20   25.575
      20 25.575
      20 25.575
19/09/2025 18:23:43.154 200   25.575
      200 25.575
      200 25.575
19/09/2025 18:23:32.241 50   25.555
      50 25.555
      50 25.555
19/09/2025 18:23:27.644 130   25.57
      130 25.57
      130 25.57
19/09/2025 18:22:10.762 34   25.58
      34 25.58
      34 25.58
19/09/2025 18:19:10.877 5   25.595
      5 25.595
      5 25.595
19/09/2025 18:19:01.522 520   25.60
      520 25.60
      520 25.60
19/09/2025 18:18:44.317 16   25.58
      16 25.58
      16 25.58
19/09/2025 18:18:35.957 33   25.58
      33 25.58
      33 25.58
19/09/2025 18:18:33.725 20   25.61
      20 25.61
      20 25.61
19/09/2025 18:16:48.680 5   25.60
      5 25.60
      5 25.60
19/09/2025 18:16:34.992 30   25.59
      30 25.59
      30 25.59
19/09/2025 18:13:27.319 300   25.65
      300 25.65
      300 25.65
19/09/2025 18:13:15.567 386   25.65
      386 25.65
      386 25.65
19/09/2025 18:12:22.115 47   25.62
      47 25.62
      47 25.62
19/09/2025 18:11:51.286 5   25.625
      5 25.625
      5 25.625
19/09/2025 18:11:37.342 55   25.655
      55 25.655
      55 25.655
19/09/2025 18:08:55.882 200   25.66
      200 25.66
      200 25.66
19/09/2025 18:06:34.012 20   25.73
      20 25.73
      20 25.73
19/09/2025 18:05:20.875 1 000   25.72
      598 25.72
      402 25.72
      1 000 25.72
19/09/2025 18:04:35.664 200   25.72
      200 25.72
      200 25.72
19/09/2025 18:04:15.654 40   25.72
      40 25.72
      40 25.72
19/09/2025 18:02:53.007 5   25.685
      5 25.685
      5 25.685
19/09/2025 18:02:09.134 12   25.675
      12 25.675
      12 25.675
19/09/2025 18:01:46.697 20   25.695
      20 25.695
      20 25.695
19/09/2025 18:01:40.060 581   25.695
      581 25.695
      581 25.695
19/09/2025 18:00:36.346 100   25.66
      100 25.66
      100 25.66
19/09/2025 18:00:30.212 30   25.665
      30 25.665
      30 25.665
19/09/2025 17:59:52.195 4   25.67
      4 25.67
      4 25.67
19/09/2025 17:59:45.411 30   25.68
      30 25.68
      30 25.68
19/09/2025 17:59:17.027 50   25.665
      50 25.665
      50 25.665
19/09/2025 17:58:44.694 1   25.65
      1 25.65
      1 25.65
19/09/2025 17:58:34.018 244   25.62
      244 25.62
      244 25.62
19/09/2025 17:57:46.746 6   25.62
      6 25.62
      6 25.62
19/09/2025 17:57:36.540 12   25.65
      12 25.65
      12 25.65
19/09/2025 17:57:24.761 75   25.65
      75 25.65
      75 25.65
19/09/2025 17:56:54.098 310   25.605
      310 25.605
      310 25.605
19/09/2025 17:56:13.088 100   25.625
      100 25.625
      100 25.625
19/09/2025 17:55:04.053 25   25.59
      25 25.59
      25 25.59
19/09/2025 17:54:16.535 212   25.58
      212 25.58
      212 25.58
19/09/2025 17:53:52.215 3   25.58
      3 25.58
      3 25.58
19/09/2025 17:52:39.393 1   25.56
      1 25.56
      1 25.56
19/09/2025 17:52:32.752 80   25.54
      80 25.54
      80 25.54
19/09/2025 17:51:28.474 14   25.535
      14 25.535
      14 25.535
19/09/2025 17:50:19.633 6   25.575
      6 25.575
      6 25.575
19/09/2025 17:49:45.564 50   25.58
      50 25.58
      50 25.58
19/09/2025 17:49:25.149 25   25.58
      25 25.58
      25 25.58
19/09/2025 17:48:05.156 64   25.58
      64 25.58
      64 25.58
19/09/2025 17:47:35.634 50   25.58
      50 25.58
      50 25.58
19/09/2025 17:47:32.066 20   25.595
      20 25.595
      20 25.595
19/09/2025 17:46:23.873 20   25.615
      20 25.615
      20 25.615
19/09/2025 17:45:51.229 30   25.67
      30 25.67
      30 25.67
19/09/2025 17:45:25.344 581   25.67
      581 25.67
      581 25.67
19/09/2025 17:44:56.391 30   25.635
      30 25.635
      30 25.635
19/09/2025 17:44:55.075 10   25.635
      10 25.635
      10 25.635
19/09/2025 17:44:34.205 15   25.65
      15 25.65
      15 25.65
19/09/2025 17:43:11.794 20   25.665
      20 25.665
      20 25.665
19/09/2025 17:42:13.590 141   25.665
      141 25.665
      141 25.665
19/09/2025 17:41:10.002 50   25.66
      50 25.66
      50 25.66
19/09/2025 17:40:55.000 272   25.675
      272 25.675
      272 25.675
19/09/2025 17:40:36.605 35   25.63
      35 25.63
      35 25.63
19/09/2025 17:40:34.115 250   25.63
      250 25.63
      250 25.63
19/09/2025 17:39:57.838 30   25.625
      30 25.625
      30 25.625
19/09/2025 17:39:34.783 35   25.595
      35 25.595
      35 25.595
19/09/2025 17:39:34.560 1   25.595
      1 25.595
      1 25.595
19/09/2025 17:38:57.990 40   25.595
      40 25.595
      40 25.595
19/09/2025 17:38:55.138 75   25.595
      75 25.595
      75 25.595
19/09/2025 17:38:41.671 150   25.565
      150 25.565
      150 25.565
19/09/2025 17:37:14.885 90   25.53
      90 25.53
      90 25.53
19/09/2025 17:36:46.603 300   25.52
      300 25.52
      300 25.52
19/09/2025 17:36:16.042 2   25.55
      2 25.55
      2 25.55
19/09/2025 17:36:08.262 18   25.505
      18 25.505
      18 25.505
19/09/2025 17:33:12.204 210   25.585
      210 25.585
      210 25.585
19/09/2025 17:32:58.424 10   25.585
      10 25.585
      10 25.585
19/09/2025 17:31:57.597 200   25.565
      200 25.565
      200 25.565
19/09/2025 17:31:50.560 1 000   25.535
      1 000 25.535
      1 000 25.535
19/09/2025 17:31:34.050 400   25.555
      400 25.555
      400 25.555
19/09/2025 17:29:53.830 1 000   25.51
      1 000 25.51
      1 000 25.51
19/09/2025 17:29:45.894 500   25.51
      500 25.51
      500 25.51
19/09/2025 17:29:32.222 150   25.54
      150 25.54
      150 25.54
19/09/2025 17:29:12.453 134   25.555
      134 25.555
      134 25.555
19/09/2025 17:29:08.579 36   25.525
      36 25.525
      36 25.525
19/09/2025 17:28:54.108 25   25.48
      25 25.48
      25 25.48
19/09/2025 17:28:04.678 280   25.44
      280 25.44
      280 25.44
19/09/2025 17:27:31.620 75   25.47
      75 25.47
      75 25.47
19/09/2025 17:27:08.153 100   25.465
      100 25.465
      100 25.465
19/09/2025 17:27:07.937 60   25.465
      60 25.465
      60 25.465
19/09/2025 17:26:51.905 100   25.445
      100 25.445
      100 25.445
19/09/2025 17:26:48.683 6   25.43
      6 25.43
      6 25.43
19/09/2025 17:25:59.009 189   25.49
      189 25.49
      189 25.49
19/09/2025 17:24:48.877 47   25.46
      47 25.46
      47 25.46
19/09/2025 17:24:08.018 200   25.46
      200 25.46
      200 25.46
19/09/2025 17:23:20.012 100   25.425
      100 25.425
      100 25.425
19/09/2025 17:23:09.353 300   25.425
      300 25.425
      300 25.425
19/09/2025 17:22:25.690 80   25.43
      80 25.43
      80 25.43
19/09/2025 17:22:07.661 200   25.445
      200 25.445
      200 25.445
19/09/2025 17:21:50.798 10   25.465
      10 25.465
      10 25.465
19/09/2025 17:20:54.852 728   25.52
      728 25.52
      728 25.52
19/09/2025 17:20:25.446 25   25.50
      25 25.50
      25 25.50
19/09/2025 17:20:08.661 110   25.47
      110 25.47
      110 25.47
19/09/2025 17:19:24.524 100   25.50
      100 25.50
      100 25.50
19/09/2025 17:19:11.745 22   25.465
      22 25.465
      22 25.465
19/09/2025 17:18:52.867 29   25.455
      29 25.455
      29 25.455
19/09/2025 17:18:23.805 17   25.49
      17 25.49
      17 25.49
19/09/2025 17:18:19.204 79   25.475
      79 25.475
      79 25.475
19/09/2025 17:17:43.719 120   25.465
      120 25.465
      120 25.465
19/09/2025 17:17:34.027 65   25.445
      65 25.445
      65 25.445
19/09/2025 17:16:54.160 12   25.48
      12 25.48
      12 25.48
19/09/2025 17:16:45.697 8   25.51
      8 25.51
      8 25.51
19/09/2025 17:16:08.362 200   25.48
      200 25.48
      200 25.48
19/09/2025 17:14:29.949 100   25.50
      100 25.50
      100 25.50
19/09/2025 17:14:12.059 50   25.475
      50 25.475
      50 25.475
19/09/2025 17:13:23.495 12   25.51
      12 25.51
      12 25.51
19/09/2025 17:13:11.607 600   25.49
      600 25.49
      600 25.49
19/09/2025 17:12:27.467 25   25.455
      25 25.455
      25 25.455
19/09/2025 17:11:41.257 4   25.485
      4 25.485
      4 25.485
19/09/2025 17:11:03.963 250   25.44
      250 25.44
      250 25.44
19/09/2025 17:10:28.994 50   25.44
      50 25.44
      50 25.44
19/09/2025 17:10:27.358 155   25.45
      155 25.45
      155 25.45
19/09/2025 17:10:14.229 78   25.46
      78 25.46
      78 25.46
19/09/2025 17:09:30.867 500   25.485
      500 25.485
      500 25.485
19/09/2025 17:09:25.490 100   25.52
      100 25.52
      100 25.52
19/09/2025 17:08:55.573 20   25.51
      20 25.51
      20 25.51
19/09/2025 17:06:48.390 60   25.59
      60 25.59
      60 25.59
19/09/2025 17:06:07.779 120   25.585
      120 25.585
      120 25.585
19/09/2025 17:05:48.582 200   25.62
      200 25.62
      200 25.62
19/09/2025 17:05:40.753 30   25.62
      30 25.62
      30 25.62
19/09/2025 17:05:13.413 40   25.615
      40 25.615
      40 25.615
19/09/2025 17:04:54.101 50   25.645
      50 25.645
      50 25.645
19/09/2025 17:04:21.667 20   25.66
      20 25.66
      20 25.66
19/09/2025 17:02:58.494 20   25.735
      20 25.735
      20 25.735
19/09/2025 17:02:56.029 50   25.705
      50 25.705
      50 25.705
19/09/2025 17:02:38.541 450   25.675
      450 25.675
      450 25.675
19/09/2025 17:02:33.056 20   25.685
      20 25.685
      20 25.685
19/09/2025 17:02:16.997 30   25.685
      30 25.685
      30 25.685
19/09/2025 17:00:43.192 250   25.70
      250 25.70
      250 25.70
19/09/2025 17:00:00.159 20   25.715
      20 25.715
      20 25.715
19/09/2025 16:59:59.974 200   25.715
      10 25.715
      190 25.715
      200 25.715
19/09/2025 16:59:16.528 577   25.71
      577 25.71
      577 25.71
19/09/2025 16:58:31.245 100   25.70
      100 25.70
      100 25.70
19/09/2025 16:58:05.559 550   25.695
      550 25.695
      550 25.695
19/09/2025 16:58:02.363 800   25.695
      800 25.695
      800 25.695
19/09/2025 16:57:18.277 10   25.675
      10 25.675
      10 25.675
19/09/2025 16:57:12.912 100   25.665
      100 25.665
      100 25.665
19/09/2025 16:56:07.365 40   25.63
      40 25.63
      40 25.63
19/09/2025 16:54:07.588 150   25.65
      150 25.65
      150 25.65
19/09/2025 16:54:03.837 300   25.65
      300 25.65
      300 25.65
19/09/2025 16:53:58.173 15   25.65
      15 25.65
      15 25.65
19/09/2025 16:52:39.893 20   25.695
      20 25.695
      20 25.695
19/09/2025 16:52:30.470 5 000   25.65
      5 000 25.65
      5 000 25.65
19/09/2025 16:51:13.000 4   25.62
      4 25.62
      4 25.62
19/09/2025 16:50:47.638 30   25.62
      30 25.62
      30 25.62
19/09/2025 16:49:24.207 1   25.64
      1 25.64
      1 25.64
19/09/2025 16:48:15.250 3   25.61
      3 25.61
      3 25.61
19/09/2025 16:47:38.735 200   25.59
      200 25.59
      200 25.59
19/09/2025 16:47:08.356 20   25.665
      20 25.665
      20 25.665
19/09/2025 16:46:23.355 515   25.68
      515 25.68
      515 25.68
19/09/2025 16:45:21.254 1 260   25.67
      1 140 25.67
      120 25.67
      1 260 25.67
19/09/2025 16:44:46.849 8   25.68
      8 25.68
      8 25.68
19/09/2025 16:44:17.032 47   25.665
      47 25.665
      47 25.665
19/09/2025 16:43:23.491 39   25.66
      39 25.66
      39 25.66
19/09/2025 16:43:14.533 117   25.635
      117 25.635
      117 25.635
19/09/2025 16:41:48.426 30   25.615
      30 25.615
      30 25.615
19/09/2025 16:41:20.369 10   25.60
      10 25.60
      10 25.60
19/09/2025 16:41:13.867 195   25.545
      195 25.545
      195 25.545
19/09/2025 16:40:41.422 200   25.575
      200 25.575
      200 25.575
19/09/2025 16:39:54.432 40   25.56
      40 25.56
      40 25.56
19/09/2025 16:39:06.106 40   25.56
      40 25.56
      40 25.56
19/09/2025 16:39:04.498 2 100   25.56
      2 100 25.56
      2 100 25.56
19/09/2025 16:38:16.738 375   25.57
      375 25.57
      375 25.57
19/09/2025 16:37:52.595 27   25.57
      27 25.57
      27 25.57
19/09/2025 16:37:49.612 200   25.54
      200 25.54
      200 25.54
19/09/2025 16:36:30.223 40   25.59
      40 25.59
      40 25.59
19/09/2025 16:36:29.963 10   25.62
      10 25.62
      10 25.62
19/09/2025 16:36:08.644 38   25.645
      38 25.645
      38 25.645
19/09/2025 16:34:10.025 38   25.69
      38 25.69
      38 25.69
19/09/2025 16:33:11.106 100   25.685
      100 25.685
      100 25.685
19/09/2025 16:32:31.875 577   25.68
      577 25.68
      577 25.68
19/09/2025 16:31:33.311 100   25.735
      100 25.735
      100 25.735
19/09/2025 16:31:31.988 10   25.75
      10 25.75
      10 25.75
19/09/2025 16:31:00.958 60   25.745
      60 25.745
      60 25.745
19/09/2025 16:30:51.537 577   25.735
      577 25.735
      577 25.735
19/09/2025 16:30:44.866 230   25.70
      230 25.70
      180 25.70
      50 25.70
19/09/2025 16:30:32.132 15   25.605
      15 25.605
      15 25.605
19/09/2025 16:29:53.257 1   25.645
      1 25.645
      1 25.645
19/09/2025 16:29:51.844 576   25.655
      576 25.655
      576 25.655
19/09/2025 16:29:44.533 100   25.655
      100 25.655
      100 25.655
19/09/2025 16:29:23.470 2   25.70
      2 25.70
      2 25.70
19/09/2025 16:28:52.987 1   25.77
      1 25.77
      1 25.77
19/09/2025 16:28:30.896 1 500   25.76
      1 500 25.76
      1 500 25.76
19/09/2025 16:28:24.814 1   25.75
      1 25.75
      1 25.75
19/09/2025 16:27:48.065 576   25.77
      576 25.77
      576 25.77
19/09/2025 16:27:43.627 150   25.73
      150 25.73
      150 25.73
19/09/2025 16:27:36.199 5   25.73
      5 25.73
      5 25.73
19/09/2025 16:26:43.608 10   25.67
      10 25.67
      10 25.67
19/09/2025 16:26:36.353 100   25.65
      100 25.65
      100 25.65
19/09/2025 16:26:21.736 40   25.645
      40 25.645
      40 25.645
19/09/2025 16:26:17.253 16   25.615
      16 25.615
      16 25.615
19/09/2025 16:26:16.250 3   25.615
      3 25.615
      3 25.615
19/09/2025 16:25:39.888 50   25.69
      50 25.69
      50 25.69
19/09/2025 16:24:43.263 576   25.71
      576 25.71
      576 25.71
19/09/2025 16:24:34.885 50   25.70
      50 25.70
      50 25.70
19/09/2025 16:24:05.483 25   25.765
      25 25.765
      25 25.765
19/09/2025 16:23:53.058 576   25.755
      576 25.755
      576 25.755
19/09/2025 16:22:21.936 4   25.655
      4 25.655
      4 25.655
19/09/2025 16:21:52.172 200   25.655
      200 25.655
      200 25.655
19/09/2025 16:21:19.866 500   25.57
      500 25.57
      500 25.57
19/09/2025 16:21:18.920 90   25.57
      90 25.57
      90 25.57
19/09/2025 16:21:14.679 444   25.57
      444 25.57
      444 25.57
19/09/2025 16:20:57.006 80   25.515
      80 25.515
      80 25.515
19/09/2025 16:20:55.288 385   25.53
      385 25.53
      385 25.53
19/09/2025 16:20:54.335 400   25.515
      400 25.515
      400 25.515
19/09/2025 16:20:32.342 433   25.495
      433 25.495
      433 25.495
19/09/2025 16:19:32.189 2 000   25.50
      2 000 25.50
      2 000 25.50
19/09/2025 16:19:20.608 2   25.515
      2 25.515
      2 25.515
19/09/2025 16:18:40.439 50   25.515
      50 25.515
      50 25.515
19/09/2025 16:18:30.306 27   25.555
      27 25.555
      27 25.555
19/09/2025 16:18:05.638 75   25.565
      75 25.565
      75 25.565
19/09/2025 16:17:48.285 120   25.60
      120 25.60
      120 25.60
19/09/2025 16:16:52.522 2 000   25.65
      2 000 25.65
      2 000 25.65
19/09/2025 16:16:51.100 50   25.62
      50 25.62
      50 25.62
19/09/2025 16:15:50.667 70   25.62
      70 25.62
      70 25.62
19/09/2025 16:15:50.399 6   25.62
      6 25.62
      6 25.62
19/09/2025 16:15:14.181 77   25.65
      77 25.65
      77 25.65
19/09/2025 16:14:48.698 100   25.675
      100 25.675
      100 25.675
19/09/2025 16:14:44.020 110   25.675
      110 25.675
      110 25.675
19/09/2025 16:14:20.814 576   25.715
      576 25.715
      576 25.715
19/09/2025 16:14:15.500 350   25.685
      350 25.685
      350 25.685
19/09/2025 16:13:46.774 170   25.665
      170 25.665
      170 25.665
19/09/2025 16:13:41.705 11   25.70
      11 25.70
      11 25.70
19/09/2025 16:13:39.213 547   25.67
      547 25.67
      547 25.67
19/09/2025 16:13:34.604 117   25.675
      117 25.675
      117 25.675
19/09/2025 16:13:13.442 700   25.61
      700 25.61
      700 25.61
19/09/2025 16:12:40.222 194   25.61
      194 25.61
      194 25.61
19/09/2025 16:12:40.097 11   25.61
      11 25.61
      11 25.61
19/09/2025 16:11:21.231 547   25.595
      547 25.595
      547 25.595
19/09/2025 16:10:34.322 549   25.555
      549 25.555
      549 25.555
19/09/2025 16:10:29.906 170   25.60
      170 25.60
      170 25.60
19/09/2025 16:09:31.675 20   25.52
      20 25.52
      20 25.52
19/09/2025 16:09:17.653 500   25.51
      500 25.51
      500 25.51
19/09/2025 16:08:39.952 50   25.505
      50 25.505
      50 25.505
19/09/2025 16:08:36.189 549   25.505
      549 25.505
      549 25.505
19/09/2025 16:08:13.539 552   25.455
      552 25.455
      552 25.455
19/09/2025 16:08:04.322 408   25.40
      408 25.40
      408 25.40
19/09/2025 16:07:58.300 11   25.355
      11 25.355
      11 25.355
19/09/2025 16:07:44.037 3 000   25.355
      3 000 25.355
      3 000 25.355
19/09/2025 16:07:36.533 15   25.345
      15 25.345
      15 25.345
19/09/2025 16:07:29.199 20   25.355
      20 25.355
      20 25.355
19/09/2025 16:07:02.208 1 000   25.35
      1 000 25.35
      1 000 25.35
19/09/2025 16:06:54.485 200   25.385
      200 25.385
      200 25.385
19/09/2025 16:06:54.151 552   25.385
      552 25.385
      552 25.385
19/09/2025 16:06:25.571 5 000   25.395
      5 000 25.395
      5 000 25.395
19/09/2025 16:06:19.740 553   25.37
      553 25.37
      553 25.37
19/09/2025 16:05:58.717 59   25.32
      59 25.32
      59 25.32
19/09/2025 16:05:44.147 433   25.35
      433 25.35
      433 25.35
19/09/2025 16:05:33.341 553   25.34
      553 25.34
      553 25.34
19/09/2025 16:05:31.786 150   25.34
      150 25.34
      150 25.34
19/09/2025 16:04:43.110 554   25.29
      554 25.29
      554 25.29
19/09/2025 16:04:24.966 10   25.30
      10 25.30
      10 25.30
19/09/2025 16:04:04.638 200   25.30
      200 25.30
      200 25.30
19/09/2025 16:02:55.332 50   25.30
      50 25.30
      50 25.30
19/09/2025 16:02:54.839 99   25.27
      99 25.27
      99 25.27
19/09/2025 16:02:47.969 3 000   25.24
      3 000 25.24
      3 000 25.24
19/09/2025 16:02:41.358 5 000   25.24
      5 000 25.24
      5 000 25.24
19/09/2025 16:02:29.585 5   25.265
      5 25.265
      5 25.265
19/09/2025 16:01:56.000 100   25.215
      100 25.215
      100 25.215
19/09/2025 16:01:49.736 400   25.23
      400 25.23
      400 25.23
19/09/2025 16:01:45.590 40   25.23
      40 25.23
      40 25.23
19/09/2025 16:01:05.119 100   25.11
      100 25.11
      100 25.11
19/09/2025 16:01:05.060 207   25.10
      207 25.10
      207 25.10
19/09/2025 16:00:48.222 1 000   25.07
      1 000 25.07
      1 000 25.07
19/09/2025 16:00:45.176 8   25.06
      8 25.06
      8 25.06
19/09/2025 16:00:28.608 3   25.045
      3 25.045
      3 25.045
19/09/2025 16:00:01.000 3   25.115
      3 25.115
      3 25.115
19/09/2025 15:59:57.510 40   25.10
      40 25.10
      40 25.10
19/09/2025 15:59:40.905 80   25.10
      80 25.10
      80 25.10
19/09/2025 15:59:28.822 50   25.09
      50 25.09
      50 25.09
19/09/2025 15:59:20.248 120   25.075
      120 25.075
      120 25.075
19/09/2025 15:59:10.856 100   25.09
      100 25.09
      100 25.09
19/09/2025 15:59:10.191 1   25.045
      1 25.045
      1 25.045
19/09/2025 15:59:07.817 1 000   25.07
      1 000 25.07
      1 000 25.07
19/09/2025 15:59:04.303 2 080   25.10
      80 25.10
      2 080 25.10
      1 000 25.10
      1 000 25.10
19/09/2025 15:58:38.056 1   25.16
      1 25.16
      1 25.16
19/09/2025 15:58:23.040 170   25.125
      170 25.125
      170 25.125
19/09/2025 15:58:08.783 50   25.135
      50 25.135
      50 25.135
19/09/2025 15:58:04.852 60   25.10
      60 25.10
      60 25.10
19/09/2025 15:57:49.965 30   25.075
      30 25.075
      30 25.075
19/09/2025 15:57:37.431 5   25.045
      5 25.045
      5 25.045
19/09/2025 15:57:32.247 20   25.00
      20 25.00
      20 25.00
19/09/2025 15:57:30.740 504   24.93
      50 24.93
      504 24.93
      25 24.93
      30 24.93
      399 24.93
19/09/2025 15:57:30.663 4 000   24.945
      150 24.945
      2 200 24.945
      30 24.945
      116 24.945
      245 24.945
      2 000 24.945
      738 24.945
      2 000 24.945
      50 24.945
      471 24.945
19/09/2025 15:57:24.279 3 300   24.93
      2 371 24.93
      929 24.93
      3 300 24.93
19/09/2025 15:57:23.874 2 146   24.93
      1 073 24.93
      200 24.93
      129 24.93
      30 24.93
      1 073 24.93
      30 24.93
      25 24.93
      18 24.93
      5 24.93
      23 24.93
      1 300 24.93
      36 24.93
      250 24.93
      30 24.93
      70 24.93
19/09/2025 15:57:21.200 3 300   24.93
      35 24.93
      300 24.93
      29 24.93
      2 24.93
      3 300 24.93
      50 24.93
      138 24.93
      850 24.93
      23 24.93
      100 24.93
      150 24.93
      100 24.93
      800 24.93
      375 24.93
      100 24.93
      120 24.93
      28 24.93
      100 24.93
19/09/2025 15:57:20.160 3 300   24.955
      120 24.955
      165 24.955
      100 24.955
      800 24.955
      33 24.955
      200 24.955
      278 24.955
      91 24.955
      3 300 24.955
      250 24.955
      343 24.955
      203 24.955
      50 24.955
      110 24.955
      40 24.955
      365 24.955
      50 24.955
      45 24.955
      57 24.955
19/09/2025 15:57:15.479 4 004   25.00
      1 25.00
      150 25.00
      20 25.00
      20 25.00
      4 004 25.00
      500 25.00
      320 25.00
      300 25.00
      100 25.00
      72 25.00
      400 25.00
      50 25.00
      10 25.00
      100 25.00
      10 25.00
      30 25.00
      100 25.00
      120 25.00
      100 25.00
      400 25.00
      100 25.00
      6 25.00
      20 25.00
      100 25.00
      200 25.00
      300 25.00
      40 25.00
      10 25.00
      100 25.00
      12 25.00
      20 25.00
      40 25.00
      28 25.00
      65 25.00
      100 25.00
      40 25.00
      20 25.00

       

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)