Intel Corp.

128

118

33.42

Date Time Volume Order Volume Price
12/12/2025 12:42:24.746 100   33.42
      100 33.42
      100 33.42
12/12/2025 12:40:02.582 140   33.40
      140 33.40
      140 33.40
12/12/2025 12:39:07.912 117   33.40
      117 33.40
      15 33.40
      102 33.40
12/12/2025 12:38:52.494 451   33.405
      451 33.405
      451 33.405
12/12/2025 12:38:33.895 115   33.405
      115 33.405
      115 33.405
12/12/2025 12:37:19.779 1 000   33.45
      1 000 33.45
      1 000 33.45
12/12/2025 12:37:16.616 50   33.455
      50 33.455
      50 33.455
12/12/2025 12:35:02.864 200   33.455
      200 33.455
      200 33.455
12/12/2025 12:33:48.646 1   33.495
      1 33.495
      1 33.495
12/12/2025 12:33:03.721 100   33.455
      100 33.455
      100 33.455
12/12/2025 12:29:46.772 50   33.455
      50 33.455
      50 33.455
12/12/2025 12:23:59.064 100   33.455
      100 33.455
      100 33.455
12/12/2025 12:16:44.646 100   33.455
      100 33.455
      100 33.455
12/12/2025 12:15:59.117 800   33.485
      800 33.485
      800 33.485
12/12/2025 12:15:58.011 800   33.485
      800 33.485
      800 33.485
12/12/2025 12:11:05.411 6   33.485
      6 33.485
      6 33.485
12/12/2025 12:07:37.080 1 000   33.46
      1 000 33.46
      1 000 33.46
12/12/2025 12:07:27.376 1 000   33.455
      1 000 33.455
      1 000 33.455
12/12/2025 12:07:26.772 2   33.455
      2 33.455
      2 33.455
12/12/2025 12:07:26.167 1   33.455
      1 33.455
      1 33.455
12/12/2025 12:06:10.811 1 000   33.455
      1 000 33.455
      1 000 33.455
12/12/2025 12:02:27.070 1 000   33.47
      1 000 33.47
      1 000 33.47
12/12/2025 11:58:15.882 80   33.53
      80 33.53
      80 33.53
12/12/2025 11:44:35.489 500   33.46
      500 33.46
      500 33.46
12/12/2025 11:42:07.514 15   33.46
      15 33.46
      15 33.46
12/12/2025 11:40:51.982 1 000   33.505
      1 000 33.505
      1 000 33.505
12/12/2025 11:39:50.499 100   33.505
      100 33.505
      100 33.505
12/12/2025 11:39:10.210 40   33.46
      40 33.46
      40 33.46
12/12/2025 11:38:06.922 18   33.47
      18 33.47
      18 33.47
12/12/2025 11:37:15.115 215   33.44
      215 33.44
      215 33.44
12/12/2025 11:33:03.652 200   33.50
      200 33.50
      200 33.50
12/12/2025 11:32:39.865 200   33.505
      200 33.505
      200 33.505
12/12/2025 11:32:39.808 800   33.505
      800 33.505
      800 33.505
12/12/2025 11:28:02.682 6   33.48
      6 33.48
      6 33.48
12/12/2025 11:20:25.540 60   33.495
      60 33.495
      60 33.495
12/12/2025 11:14:56.987 30   33.56
      30 33.56
      30 33.56
12/12/2025 11:13:24.408 10   33.505
      10 33.505
      10 33.505
12/12/2025 11:12:54.714 12   33.47
      12 33.47
      12 33.47
12/12/2025 11:11:05.787 1 000   33.465
      1 000 33.465
      1 000 33.465
12/12/2025 11:03:12.328 100   33.45
      100 33.45
      100 33.45
12/12/2025 11:03:11.824 100   33.45
      100 33.45
      100 33.45
12/12/2025 11:01:59.359 1   33.45
      1 33.45
      1 33.45
12/12/2025 11:00:36.708 70   33.455
      70 33.455
      70 33.455
12/12/2025 10:51:07.664 28   33.50
      28 33.50
      28 33.50
12/12/2025 10:46:35.735 530   33.435
      530 33.435
      530 33.435
12/12/2025 10:46:24.102 1 070   33.445
      1 000 33.445
      70 33.445
      1 070 33.445
12/12/2025 10:46:01.721 1   33.455
      1 33.455
      1 33.455
12/12/2025 10:45:20.860 147   33.455
      147 33.455
      147 33.455
12/12/2025 10:43:26.646 10   33.495
      10 33.495
      10 33.495
12/12/2025 10:36:24.591 100   33.555
      100 33.555
      100 33.555
12/12/2025 10:28:06.675 1 000   33.60
      6 33.60
      1 000 33.60
      994 33.60
12/12/2025 10:27:31.229 25   33.605
      25 33.605
      25 33.605
12/12/2025 10:23:11.835 131   33.605
      131 33.605
      131 33.605
12/12/2025 10:18:06.056 27   33.685
      27 33.685
      27 33.685
12/12/2025 10:13:06.919 7   33.64
      7 33.64
      7 33.64
12/12/2025 10:09:44.462 5   33.66
      5 33.66
      5 33.66
12/12/2025 10:08:21.247 400   33.695
      400 33.695
      400 33.695
12/12/2025 09:58:20.506 100   33.83
      100 33.83
      100 33.83
12/12/2025 09:57:28.453 150   33.69
      150 33.69
      150 33.69
12/12/2025 09:56:08.281 340   33.71
      340 33.71
      340 33.71
12/12/2025 09:54:53.870 90   33.845
      90 33.845
      90 33.845
12/12/2025 09:54:39.006 6   33.71
      6 33.71
      6 33.71
12/12/2025 09:53:00.281 10   33.84
      10 33.84
      10 33.84
12/12/2025 09:52:33.471 73   33.705
      73 33.705
      73 33.705
12/12/2025 09:50:30.962 99   33.685
      99 33.685
      99 33.685
12/12/2025 09:48:40.867 200   33.845
      200 33.845
      200 33.845
12/12/2025 09:48:21.009 50   33.69
      50 33.69
      50 33.69
12/12/2025 09:46:04.346 17   33.845
      17 33.845
      17 33.845
12/12/2025 09:45:21.815 9   33.71
      9 33.71
      9 33.71
12/12/2025 09:45:07.159 30   33.71
      30 33.71
      30 33.71
12/12/2025 09:44:34.994 800   33.80
      800 33.80
      800 33.80
12/12/2025 09:44:25.884 300   33.795
      300 33.795
      300 33.795
12/12/2025 09:43:45.470 60   33.71
      60 33.71
      60 33.71
12/12/2025 09:42:43.019 200   33.795
      200 33.795
      200 33.795
12/12/2025 09:38:40.480 90   33.685
      90 33.685
      90 33.685
12/12/2025 09:38:01.213 93   33.695
      93 33.695
      93 33.695
12/12/2025 09:36:29.274 100   33.69
      100 33.69
      100 33.69
12/12/2025 09:32:47.258 230   33.705
      230 33.705
      230 33.705
12/12/2025 09:32:05.757 50   33.795
      50 33.795
      50 33.795
12/12/2025 09:31:35.086 75   33.685
      75 33.685
      75 33.685
12/12/2025 09:30:41.793 4   33.685
      4 33.685
      4 33.685
12/12/2025 09:30:17.403 1   33.685
      1 33.685
      1 33.685
12/12/2025 09:29:58.926 1 000   33.73
      1 000 33.73
      1 000 33.73
12/12/2025 09:29:06.254 30   33.795
      30 33.795
      30 33.795
12/12/2025 09:18:41.438 30   33.675
      30 33.675
      30 33.675
12/12/2025 09:17:49.643 32   33.675
      32 33.675
      32 33.675
12/12/2025 09:04:37.747 1   33.795
      1 33.795
      1 33.795
12/12/2025 09:03:16.998 110   33.655
      110 33.655
      110 33.655
12/12/2025 08:56:41.985 10   33.665
      10 33.665
      10 33.665
12/12/2025 08:54:25.103 15   33.665
      15 33.665
      15 33.665
12/12/2025 08:52:21.795 19   33.665
      19 33.665
      19 33.665
12/12/2025 08:50:01.985 575   33.775
      50 33.775
      575 33.775
      525 33.775
12/12/2025 08:29:59.600 1 000   33.755
      1 000 33.755
      1 000 33.755
12/12/2025 08:22:14.622 45   33.84
      45 33.84
      45 33.84
12/12/2025 08:16:14.303 1 000   33.74
      1 000 33.74
      1 000 33.74
12/12/2025 08:15:11.210 149   33.74
      149 33.74
      149 33.74
12/12/2025 08:14:36.220 30   33.74
      30 33.74
      30 33.74
12/12/2025 08:12:22.058 30   33.74
      30 33.74
      30 33.74
12/12/2025 08:12:14.665 100   33.74
      100 33.74
      100 33.74
12/12/2025 08:10:08.881 30   33.665
      30 33.665
      30 33.665
12/12/2025 08:09:18.824 794   33.715
      794 33.715
      794 33.715
12/12/2025 08:06:14.205 1   33.84
      1 33.84
      1 33.84
12/12/2025 08:02:12.766 2 000   33.80
      2 000 33.80
      2 000 33.80
12/12/2025 08:02:12.566 500   33.765
      500 33.765
      500 33.765
12/12/2025 08:01:57.846 200   33.795
      200 33.795
      200 33.795
12/12/2025 08:00:39.877 1   33.795
      1 33.795
      1 33.795
12/12/2025 08:00:07.578 34   33.795
      34 33.795
      34 33.795
12/12/2025 08:00:02.073 6   33.755
      6 33.755
      6 33.755
12/12/2025 07:50:58.635 158   33.755
      158 33.755
      158 33.755
12/12/2025 07:48:25.598 4   33.725
      4 33.725
      4 33.725
12/12/2025 07:47:37.940 1 000   33.775
      1 000 33.775
      1 000 33.775
12/12/2025 07:47:28.291 2 930   33.845
      2 930 33.845
      2 930 33.845
12/12/2025 07:47:13.157 1 070   33.75
      1 070 33.75
      270 33.75
      800 33.75
12/12/2025 07:46:46.046 1 000   33.70
      1 000 33.70
      1 000 33.70
12/12/2025 07:39:53.480 30   33.70
      30 33.70
      30 33.70
12/12/2025 07:36:30.500 20   33.605
      20 33.605
      20 33.605
12/12/2025 07:30:55.582 1   33.615
      1 33.615
      1 33.615
12/12/2025 07:30:06.712 322   33.605
      160 33.605
      322 33.605
      1 33.605
      72 33.605
      75 33.605
      10 33.605
      4 33.605
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)