Intel Corp.

63

47

35.29

Date Time Volume Order Volume Price
05/12/2025 08:48:37.607 1   35.29
      1 35.29
      1 35.29
05/12/2025 08:48:31.466 3   35.29
      3 35.29
      3 35.29
05/12/2025 08:48:29.377 1 000   35.095
      566 35.095
      434 35.095
      1 000 35.095
05/12/2025 08:45:54.075 27   35.30
      27 35.30
      27 35.30
05/12/2025 08:43:41.517 240   35.095
      240 35.095
      240 35.095
05/12/2025 08:43:28.125 1 000   35.14
      1 000 35.14
      1 000 35.14
05/12/2025 08:43:04.663 750   35.14
      750 35.14
      750 35.14
05/12/2025 08:42:36.217 30   35.14
      30 35.14
      30 35.14
05/12/2025 08:42:22.642 5   35.14
      5 35.14
      5 35.14
05/12/2025 08:41:38.164 260   35.095
      260 35.095
      260 35.095
05/12/2025 08:37:46.657 27   35.20
      27 35.20
      27 35.20
05/12/2025 08:36:56.176 8   35.20
      8 35.20
      8 35.20
05/12/2025 08:35:46.788 27   35.20
      27 35.20
      27 35.20
05/12/2025 08:32:58.992 2   35.095
      2 35.095
      2 35.095
05/12/2025 08:30:38.748 30   35.20
      30 35.20
      30 35.20
05/12/2025 08:30:26.018 14   35.20
      14 35.20
      14 35.20
05/12/2025 08:29:51.879 1 000   35.105
      1 000 35.105
      1 000 35.105
05/12/2025 08:29:43.723 250   35.085
      250 35.085
      250 35.085
05/12/2025 08:29:17.606 1 000   35.08
      1 000 35.08
      1 000 35.08
05/12/2025 08:28:36.116 1 000   35.10
      1 000 35.10
      1 000 35.10
05/12/2025 08:28:30.700 29   35.33
      29 35.33
      29 35.33
05/12/2025 08:27:24.571 1 000   35.00
      1 000 35.00
      1 000 35.00
05/12/2025 08:27:20.554 1 000   35.00
      150 35.00
      1 000 35.00
      850 35.00
05/12/2025 08:24:29.484 800   35.11
      800 35.11
      800 35.11
05/12/2025 08:24:07.069 1 000   35.15
      1 000 35.15
      1 000 35.15
05/12/2025 08:23:58.946 1 000   35.155
      1 000 35.155
      1 000 35.155
05/12/2025 08:22:54.131 50   35.155
      50 35.155
      50 35.155
05/12/2025 08:22:03.295 10   35.38
      10 35.38
      10 35.38
05/12/2025 08:21:35.846 27   35.38
      27 35.38
      27 35.38
05/12/2025 08:18:25.655 1   35.38
      1 35.38
      1 35.38
05/12/2025 08:17:04.096 125   35.155
      125 35.155
      125 35.155
05/12/2025 08:07:16.412 320   35.155
      320 35.155
      320 35.155
05/12/2025 08:06:09.981 5   35.155
      5 35.155
      5 35.155
05/12/2025 08:05:22.136 30   35.38
      30 35.38
      30 35.38
05/12/2025 08:03:51.330 14   35.155
      14 35.155
      14 35.155
05/12/2025 08:01:17.141 9   35.155
      9 35.155
      9 35.155
05/12/2025 08:00:03.089 31   35.38
      31 35.38
      31 35.38
05/12/2025 07:53:23.210 100   35.38
      100 35.38
      100 35.38
05/12/2025 07:53:05.503 1 000   35.22
      1 000 35.22
      1 000 35.22
05/12/2025 07:51:56.490 600   35.38
      600 35.38
      600 35.38
05/12/2025 07:51:41.951 27   35.38
      27 35.38
      27 35.38
05/12/2025 07:41:53.747 27   35.38
      27 35.38
      27 35.38
05/12/2025 07:41:49.410 15   35.38
      15 35.38
      15 35.38
05/12/2025 07:40:34.747 1   35.16
      1 35.16
      1 35.16
05/12/2025 07:36:12.285 8   35.16
      8 35.16
      8 35.16
05/12/2025 07:30:09.212 14   35.315
      14 35.315
      14 35.315
05/12/2025 07:30:09.168 358   35.315
      45 35.315
      27 35.315
      33 35.315
      27 35.315
      27 35.315
      86 35.315
      27 35.315
      86 35.315
      107 35.315
      50 35.315
      10 35.315
      1 35.315
      100 35.315
      40 35.315
      50 35.315
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)