Intel Corp.

165

145

31.45

Date Time Volume Order Volume Price
27/11/2025 18:58:28.646 20   31.45
      20 31.45
      20 31.45
27/11/2025 18:46:18.273 45   31.655
      45 31.655
      45 31.655
27/11/2025 18:30:01.606 200   31.645
      200 31.645
      200 31.645
27/11/2025 18:21:15.601 7   31.645
      7 31.645
      7 31.645
27/11/2025 18:18:16.609 25   31.45
      25 31.45
      25 31.45
27/11/2025 18:15:52.054 5   31.645
      5 31.645
      5 31.645
27/11/2025 18:10:19.653 31   31.645
      31 31.645
      31 31.645
27/11/2025 18:09:10.723 95   31.645
      95 31.645
      95 31.645
27/11/2025 18:02:50.762 100   31.45
      100 31.45
      100 31.45
27/11/2025 18:00:02.663 312   31.45
      312 31.45
      312 31.45
27/11/2025 17:59:35.550 1   31.645
      1 31.645
      1 31.645
27/11/2025 17:59:22.268 1   31.45
      1 31.45
      1 31.45
27/11/2025 17:50:52.107 30   31.45
      30 31.45
      30 31.45
27/11/2025 17:48:41.307 140   31.45
      140 31.45
      140 31.45
27/11/2025 17:37:27.860 3   31.45
      3 31.45
      3 31.45
27/11/2025 17:37:13.068 13   31.655
      13 31.655
      13 31.655
27/11/2025 17:29:22.657 300   31.515
      300 31.515
      300 31.515
27/11/2025 17:28:42.699 1   31.655
      1 31.655
      1 31.655
27/11/2025 17:27:48.462 100   31.655
      100 31.655
      100 31.655
27/11/2025 17:23:24.381 200   31.655
      200 31.655
      200 31.655
27/11/2025 17:21:57.899 400   31.54
      400 31.54
      400 31.54
27/11/2025 17:19:35.572 358   31.52
      358 31.52
      358 31.52
27/11/2025 17:17:04.061 25   31.52
      25 31.52
      25 31.52
27/11/2025 17:10:29.912 13   31.55
      13 31.55
      13 31.55
27/11/2025 17:08:51.958 100   31.655
      100 31.655
      100 31.655
27/11/2025 17:06:43.123 5   31.55
      5 31.55
      5 31.55
27/11/2025 16:42:25.856 10   31.55
      10 31.55
      10 31.55
27/11/2025 16:41:59.064 11   31.46
      11 31.46
      11 31.46
27/11/2025 16:40:46.858 330   31.46
      330 31.46
      330 31.46
27/11/2025 16:39:36.351 16   31.55
      16 31.55
      16 31.55
27/11/2025 16:29:59.031 700   31.505
      700 31.505
      700 31.505
27/11/2025 16:23:28.149 20   31.45
      20 31.45
      20 31.45
27/11/2025 16:22:08.290 5   31.45
      5 31.45
      5 31.45
27/11/2025 16:20:27.074 32   31.515
      32 31.515
      32 31.515
27/11/2025 16:08:46.854 20   31.45
      20 31.45
      20 31.45
27/11/2025 16:00:01.301 1   31.57
      1 31.57
      1 31.57
27/11/2025 15:52:52.007 1   31.46
      1 31.46
      1 31.46
27/11/2025 15:50:50.420 16   31.48
      16 31.48
      16 31.48
27/11/2025 15:48:13.661 158   31.495
      158 31.495
      158 31.495
27/11/2025 15:47:45.139 190   31.495
      190 31.495
      190 31.495
27/11/2025 15:47:09.469 80   31.415
      80 31.415
      80 31.415
27/11/2025 15:46:22.181 1   31.415
      1 31.415
      1 31.415
27/11/2025 15:40:08.271 250   31.415
      250 31.415
      250 31.415
27/11/2025 15:36:26.117 2   31.435
      2 31.435
      2 31.435
27/11/2025 15:35:55.091 100   31.54
      100 31.54
      100 31.54
27/11/2025 15:31:43.764 100   31.435
      100 31.435
      100 31.435
27/11/2025 15:25:09.064 1   31.52
      1 31.52
      1 31.52
27/11/2025 15:22:48.180 200   31.445
      200 31.445
      200 31.445
27/11/2025 15:21:31.916 1 000   31.50
      1 000 31.50
      1 000 31.50
27/11/2025 15:20:36.005 20   31.52
      20 31.52
      20 31.52
27/11/2025 15:18:00.713 334   31.51
      334 31.51
      334 31.51
27/11/2025 15:18:00.636 669   31.51
      669 31.51
      669 31.51
27/11/2025 15:15:05.928 50   31.435
      50 31.435
      50 31.435
27/11/2025 15:11:05.583 700   31.55
      700 31.55
      700 31.55
27/11/2025 15:03:50.191 12   31.515
      12 31.515
      12 31.515
27/11/2025 15:02:37.160 15   31.515
      15 31.515
      15 31.515
27/11/2025 15:00:53.372 1   31.59
      1 31.59
      1 31.59
27/11/2025 14:55:23.692 475   31.615
      475 31.615
      475 31.615
27/11/2025 14:48:26.520 331   31.615
      331 31.615
      331 31.615
27/11/2025 14:47:20.615 1   31.555
      1 31.555
      1 31.555
27/11/2025 14:45:54.054 1   31.62
      1 31.62
      1 31.62
27/11/2025 14:41:45.846 10   31.555
      10 31.555
      10 31.555
27/11/2025 14:32:20.985 765   31.655
      765 31.655
      765 31.655
27/11/2025 14:31:04.639 193   31.555
      193 31.555
      193 31.555
27/11/2025 14:17:25.465 200   31.555
      200 31.555
      200 31.555
27/11/2025 14:13:22.256 800   31.555
      800 31.555
      800 31.555
27/11/2025 14:11:49.389 150   31.555
      150 31.555
      150 31.555
27/11/2025 14:07:31.072 800   31.60
      800 31.60
      800 31.60
27/11/2025 14:07:23.528 14   31.555
      14 31.555
      14 31.555
27/11/2025 13:56:30.526 31   31.555
      31 31.555
      31 31.555
27/11/2025 13:54:35.498 56   31.65
      56 31.65
      56 31.65
27/11/2025 13:47:21.074 25   31.65
      25 31.65
      25 31.65
27/11/2025 13:41:44.221 30   31.555
      30 31.555
      30 31.555
27/11/2025 13:12:48.113 24   31.55
      24 31.55
      24 31.55
27/11/2025 13:08:08.466 159   31.51
      90 31.51
      159 31.51
      69 31.51
27/11/2025 12:46:18.396 200   31.61
      200 31.61
      200 31.61
27/11/2025 12:42:41.576 40   31.615
      40 31.615
      40 31.615
27/11/2025 12:39:37.682 1   31.675
      1 31.675
      1 31.675
27/11/2025 12:39:19.058 1   31.615
      1 31.615
      1 31.615
27/11/2025 12:27:26.705 29   31.61
      29 31.61
      29 31.61
27/11/2025 12:26:49.374 39   31.61
      39 31.61
      39 31.61
27/11/2025 12:24:28.401 17   31.61
      17 31.61
      17 31.61
27/11/2025 12:23:18.988 1   31.61
      1 31.61
      1 31.61
27/11/2025 12:22:03.221 2   31.61
      2 31.61
      2 31.61
27/11/2025 12:17:49.546 500   31.705
      500 31.705
      500 31.705
27/11/2025 12:09:22.284 40   31.72
      40 31.72
      40 31.72
27/11/2025 12:07:18.622 5   31.61
      5 31.61
      5 31.61
27/11/2025 12:05:55.388 327   31.61
      327 31.61
      327 31.61
27/11/2025 11:55:41.000 30   31.72
      30 31.72
      30 31.72
27/11/2025 11:51:48.439 250   31.61
      250 31.61
      250 31.61
27/11/2025 11:51:20.321 402   31.61
      402 31.61
      402 31.61
27/11/2025 11:51:01.016 10   31.69
      10 31.69
      10 31.69
27/11/2025 11:50:00.375 7   31.61
      7 31.61
      7 31.61
27/11/2025 11:49:57.968 2   31.72
      2 31.72
      2 31.72
27/11/2025 11:43:36.634 1   31.605
      1 31.605
      1 31.605
27/11/2025 11:25:57.082 5   31.685
      5 31.685
      5 31.685
27/11/2025 11:23:20.482 20   31.605
      20 31.605
      20 31.605
27/11/2025 11:20:07.853 210   31.605
      210 31.605
      210 31.605
27/11/2025 11:08:15.678 500   31.675
      500 31.675
      500 31.675
27/11/2025 11:04:41.079 65   31.605
      65 31.605
      65 31.605
27/11/2025 11:02:29.070 100   31.685
      100 31.685
      100 31.685
27/11/2025 10:55:42.368 65   31.605
      65 31.605
      65 31.605
27/11/2025 10:50:22.204 18   31.72
      18 31.72
      18 31.72
27/11/2025 10:49:40.687 97   31.605
      97 31.605
      97 31.605
27/11/2025 10:48:11.505 200   31.605
      200 31.605
      200 31.605
27/11/2025 10:37:03.525 200   31.605
      200 31.605
      200 31.605
27/11/2025 10:29:58.234 500   31.65
      500 31.65
      500 31.65
27/11/2025 10:20:33.187 125   31.72
      125 31.72
      125 31.72
27/11/2025 10:17:50.420 30   31.72
      30 31.72
      30 31.72
27/11/2025 10:16:52.981 200   31.605
      200 31.605
      100 31.605
      100 31.605
27/11/2025 10:10:56.000 15   31.665
      15 31.665
      15 31.665
27/11/2025 10:05:38.231 100   31.75
      100 31.75
      100 31.75
27/11/2025 10:02:48.074 13   31.75
      13 31.75
      13 31.75
27/11/2025 09:57:39.024 2   31.79
      2 31.79
      2 31.79
27/11/2025 09:55:51.138 5   31.795
      5 31.795
      5 31.795
27/11/2025 09:54:00.799 100   31.705
      100 31.705
      100 31.705
27/11/2025 09:50:43.131 75   31.705
      75 31.705
      75 31.705
27/11/2025 09:39:43.653 48   31.77
      48 31.77
      48 31.77
27/11/2025 09:31:26.587 10   31.665
      10 31.665
      10 31.665
27/11/2025 09:24:02.838 31   31.765
      31 31.765
      31 31.765
27/11/2025 09:19:28.590 6   31.605
      6 31.605
      6 31.605
27/11/2025 09:17:47.252 2   31.795
      2 31.795
      2 31.795
27/11/2025 09:12:14.760 33   31.715
      33 31.715
      33 31.715
27/11/2025 09:00:29.901 6   31.90
      6 31.90
      6 31.90
27/11/2025 09:00:10.505 34   31.90
      34 31.90
      34 31.90
27/11/2025 08:54:44.442 220   31.455
      220 31.455
      200 31.455
      20 31.455
27/11/2025 08:54:25.280 1   31.90
      1 31.90
      1 31.90
27/11/2025 08:43:46.347 150   31.455
      150 31.455
      150 31.455
27/11/2025 08:43:16.334 125   31.90
      125 31.90
      125 31.90
27/11/2025 08:37:46.976 40   31.455
      40 31.455
      40 31.455
27/11/2025 08:29:27.011 1   31.455
      1 31.455
      1 31.455
27/11/2025 08:19:00.052 500   31.70
      500 31.70
      500 31.70
27/11/2025 08:18:55.375 500   31.70
      500 31.70
      500 31.70
27/11/2025 08:08:16.483 70   31.365
      70 31.365
      70 31.365
27/11/2025 08:06:19.886 4   31.365
      4 31.365
      4 31.365
27/11/2025 08:00:11.346 38   31.70
      38 31.70
      38 31.70
27/11/2025 08:00:05.918 9   31.365
      9 31.365
      9 31.365
27/11/2025 07:40:40.536 2 000   31.405
      2 000 31.405
      2 000 31.405
27/11/2025 07:39:11.911 1 000   31.40
      1 000 31.40
      1 000 31.40
27/11/2025 07:31:42.540 1 307   31.39
      1 307 31.39
      1 307 31.39
27/11/2025 07:31:28.305 100   31.385
      100 31.385
      100 31.385
27/11/2025 07:31:15.777 600   31.40
      100 31.40
      45 31.40
      200 31.40
      600 31.40
      255 31.40
27/11/2025 07:31:11.903 300   31.75
      300 31.75
      300 31.75
27/11/2025 07:30:33.405 1 000   31.79
      1 000 31.79
      1 000 31.79
27/11/2025 07:30:05.662 81   31.79
      80 31.79
      50 31.79
      8 31.79
      1 31.79
      22 31.79
      1 31.79
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)