Intel Corp.

368

332

30.585

       

Date Time Volume Order Volume Price
20/11/2025 17:49:16.744 100   30.585
      100 30.585
      100 30.585
20/11/2025 17:46:49.187 350   30.515
      350 30.515
      350 30.515
20/11/2025 17:44:48.683 150   30.555
      150 30.555
      150 30.555
20/11/2025 17:43:54.501 30   30.67
      30 30.67
      30 30.67
20/11/2025 17:42:52.921 30   30.525
      30 30.525
      30 30.525
20/11/2025 17:42:33.926 110   30.55
      110 30.55
      110 30.55
20/11/2025 17:41:24.637 3 500   30.545
      3 500 30.545
      3 500 30.545
20/11/2025 17:40:12.521 304   30.525
      304 30.525
      304 30.525
20/11/2025 17:40:04.199 10   30.605
      10 30.605
      10 30.605
20/11/2025 17:34:39.103 300   30.70
      300 30.70
      300 30.70
20/11/2025 17:32:01.424 1   30.705
      1 30.705
      1 30.705
20/11/2025 17:32:01.020 17   30.73
      17 30.73
      17 30.73
20/11/2025 17:30:20.871 100   30.745
      100 30.745
      100 30.745
20/11/2025 17:30:00.930 12   30.78
      12 30.78
      12 30.78
20/11/2025 17:28:01.066 5   30.90
      5 30.90
      5 30.90
20/11/2025 17:27:34.615 222   30.855
      222 30.855
      222 30.855
20/11/2025 17:26:27.613 505   30.805
      505 30.805
      505 30.805
20/11/2025 17:26:07.184 250   30.835
      250 30.835
      250 30.835
20/11/2025 17:22:01.895 41   30.935
      41 30.935
      41 30.935
20/11/2025 17:21:55.454 150   30.94
      150 30.94
      150 30.94
20/11/2025 17:19:15.148 1   30.88
      1 30.88
      1 30.88
20/11/2025 17:18:16.203 4   30.975
      4 30.975
      4 30.975
20/11/2025 17:16:37.955 1   30.915
      1 30.915
      1 30.915
20/11/2025 17:15:56.935 5   30.92
      5 30.92
      5 30.92
20/11/2025 17:15:27.808 100   30.945
      100 30.945
      100 30.945
20/11/2025 17:13:55.299 20   31.04
      20 31.04
      20 31.04
20/11/2025 17:12:34.532 20   31.00
      20 31.00
      20 31.00
20/11/2025 17:09:13.973 1   31.20
      1 31.20
      1 31.20
20/11/2025 17:04:57.294 64   31.235
      64 31.235
      64 31.235
20/11/2025 17:04:50.608 218   31.195
      218 31.195
      218 31.195
20/11/2025 17:02:32.080 200   31.25
      200 31.25
      200 31.25
20/11/2025 17:01:44.541 31   31.30
      31 31.30
      31 31.30
20/11/2025 16:58:42.833 16   31.40
      16 31.40
      16 31.40
20/11/2025 16:55:50.410 1 500   31.455
      1 500 31.455
      1 500 31.455
20/11/2025 16:51:39.631 32   31.45
      32 31.45
      32 31.45
20/11/2025 16:44:25.847 3   31.645
      3 31.645
      3 31.645
20/11/2025 16:43:58.071 100   31.64
      100 31.64
      100 31.64
20/11/2025 16:43:52.659 80   31.64
      80 31.64
      80 31.64
20/11/2025 16:43:40.591 33   31.63
      33 31.63
      33 31.63
20/11/2025 16:42:43.841 76   31.58
      76 31.58
      76 31.58
20/11/2025 16:33:36.591 25   31.53
      25 31.53
      25 31.53
20/11/2025 16:33:01.536 20   31.60
      20 31.60
      20 31.60
20/11/2025 16:32:52.865 20   31.605
      20 31.605
      20 31.605
20/11/2025 16:32:30.098 120   31.555
      120 31.555
      120 31.555
20/11/2025 16:32:04.628 100   31.525
      100 31.525
      100 31.525
20/11/2025 16:29:58.222 1 885   31.51
      1 885 31.51
      385 31.51
      1 500 31.51
20/11/2025 16:29:42.899 10   31.495
      10 31.495
      10 31.495
20/11/2025 16:29:32.830 10   31.48
      10 31.48
      10 31.48
20/11/2025 16:24:55.493 4   31.46
      4 31.46
      4 31.46
20/11/2025 16:21:50.765 10   31.42
      10 31.42
      10 31.42
20/11/2025 16:13:07.218 4   31.305
      4 31.305
      4 31.305
20/11/2025 16:10:48.899 1   31.285
      1 31.285
      1 31.285
20/11/2025 16:10:34.840 100   31.265
      100 31.265
      100 31.265
20/11/2025 16:10:34.209 33   31.275
      33 31.275
      33 31.275
20/11/2025 16:06:02.508 30   31.27
      30 31.27
      30 31.27
20/11/2025 16:05:50.398 1   31.26
      1 31.26
      1 31.26
20/11/2025 16:05:34.689 200   31.31
      200 31.31
      200 31.31
20/11/2025 16:04:52.746 49   31.365
      49 31.365
      49 31.365
20/11/2025 16:04:19.267 14   31.33
      14 31.33
      14 31.33
20/11/2025 16:03:38.393 35   31.285
      35 31.285
      35 31.285
20/11/2025 16:02:29.860 1   31.315
      1 31.315
      1 31.315
20/11/2025 16:00:01.792 1   31.415
      1 31.415
      1 31.415
20/11/2025 15:59:18.590 1 611   31.345
      1 611 31.345
      1 611 31.345
20/11/2025 15:55:50.117 1   31.39
      1 31.39
      1 31.39
20/11/2025 15:55:14.163 32   31.27
      32 31.27
      32 31.27
20/11/2025 15:54:39.333 3   31.295
      3 31.295
      3 31.295
20/11/2025 15:54:28.663 10   31.31
      10 31.31
      10 31.31
20/11/2025 15:54:20.099 10   31.28
      10 31.28
      10 31.28
20/11/2025 15:49:39.997 1 751   31.28
      1 751 31.28
      1 751 31.28
20/11/2025 15:46:43.891 1 751   31.10
      1 751 31.10
      1 751 31.10
20/11/2025 15:45:44.879 125   31.035
      125 31.035
      125 31.035
20/11/2025 15:41:06.239 1   31.355
      1 31.355
      1 31.355
20/11/2025 15:40:39.010 30   31.37
      30 31.37
      30 31.37
20/11/2025 15:38:25.768 30   31.425
      30 31.425
      30 31.425
20/11/2025 15:37:24.016 200   31.445
      200 31.445
      200 31.445
20/11/2025 15:37:23.954 150   31.445
      150 31.445
      150 31.445
20/11/2025 15:36:23.702 1   31.51
      1 31.51
      1 31.51
20/11/2025 15:36:22.012 500   31.51
      500 31.51
      500 31.51
20/11/2025 15:35:20.422 300   31.59
      300 31.59
      300 31.59
20/11/2025 15:34:52.445 300   31.59
      300 31.59
      300 31.59
20/11/2025 15:34:00.756 350   31.70
      350 31.70
      350 31.70
20/11/2025 15:33:02.048 35   31.56
      35 31.56
      35 31.56
20/11/2025 15:32:10.402 200   31.50
      200 31.50
      200 31.50
20/11/2025 15:31:43.790 80   31.45
      80 31.45
      80 31.45
20/11/2025 15:30:12.503 100   31.415
      100 31.415
      100 31.415
20/11/2025 15:25:11.511 150   31.14
      150 31.14
      150 31.14
20/11/2025 15:24:12.423 100   31.09
      100 31.09
      100 31.09
20/11/2025 15:23:15.981 30   31.04
      30 31.04
      30 31.04
20/11/2025 15:15:29.747 75   31.065
      75 31.065
      75 31.065
20/11/2025 15:13:55.885 475   31.10
      475 31.10
      475 31.10
20/11/2025 15:13:16.546 1 000   31.10
      1 000 31.10
      1 000 31.10
20/11/2025 15:08:39.030 500   31.095
      500 31.095
      500 31.095
20/11/2025 15:08:33.933 1   31.115
      1 31.115
      1 31.115
20/11/2025 15:06:00.661 171   31.07
      171 31.07
      171 31.07
20/11/2025 15:05:59.047 10   31.07
      10 31.07
      10 31.07
20/11/2025 14:56:02.535 267   31.145
      267 31.145
      267 31.145
20/11/2025 14:54:24.891 1 300   31.20
      1 300 31.20
      900 31.20
      400 31.20
20/11/2025 14:54:16.945 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:16.742 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.753 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.683 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.168 70   31.175
      70 31.175
      70 31.175
20/11/2025 14:51:54.686 80   31.19
      80 31.19
      80 31.19
20/11/2025 14:48:36.717 18   31.06
      18 31.06
      18 31.06
20/11/2025 14:40:41.245 299   31.005
      299 31.005
      299 31.005
20/11/2025 14:37:03.552 10   31.005
      10 31.005
      10 31.005
20/11/2025 14:36:13.461 414   31.065
      414 31.065
      414 31.065
20/11/2025 14:33:59.812 25   31.025
      25 31.025
      25 31.025
20/11/2025 14:33:03.794 1   31.10
      1 31.10
      1 31.10
20/11/2025 14:29:58.697 1 000   31.075
      1 000 31.075
      1 000 31.075
20/11/2025 14:21:32.785 200   31.03
      200 31.03
      200 31.03
20/11/2025 14:21:32.481 1 000   31.03
      1 000 31.03
      1 000 31.03
20/11/2025 14:21:32.287 1 000   31.03
      1 000 31.03
      1 000 31.03
20/11/2025 14:21:11.687 1 000   31.035
      1 000 31.035
      1 000 31.035
20/11/2025 14:19:40.055 150   31.09
      150 31.09
      150 31.09
20/11/2025 14:11:26.809 300   31.15
      300 31.15
      300 31.15
20/11/2025 14:10:51.113 272   31.095
      272 31.095
      272 31.095
20/11/2025 13:51:49.159 299   31.135
      299 31.135
      299 31.135
20/11/2025 13:49:33.348 198   31.14
      198 31.14
      198 31.14
20/11/2025 13:48:45.614 110   31.10
      110 31.10
      110 31.10
20/11/2025 13:45:18.179 5   31.06
      5 31.06
      5 31.06
20/11/2025 13:42:56.878 3   31.065
      3 31.065
      3 31.065
20/11/2025 13:42:28.153 500   31.095
      500 31.095
      500 31.095
20/11/2025 13:41:29.669 4   31.065
      4 31.065
      4 31.065
20/11/2025 13:34:21.932 80   31.085
      80 31.085
      80 31.085
20/11/2025 13:34:04.550 60   31.05
      60 31.05
      60 31.05
20/11/2025 13:25:08.696 200   31.07
      200 31.07
      200 31.07
20/11/2025 13:25:02.250 20   31.03
      20 31.03
      20 31.03
20/11/2025 13:18:58.143 500   31.08
      500 31.08
      500 31.08
20/11/2025 13:16:34.368 100   31.03
      100 31.03
      100 31.03
20/11/2025 13:10:52.289 25   31.025
      25 31.025
      25 31.025
20/11/2025 13:04:18.866 16   31.025
      16 31.025
      16 31.025
20/11/2025 13:03:33.217 16   31.035
      16 31.035
      16 31.035
20/11/2025 12:56:09.488 1   30.985
      1 30.985
      1 30.985
20/11/2025 12:46:18.177 250   31.06
      250 31.06
      250 31.06
20/11/2025 12:39:28.310 34   31.00
      34 31.00
      34 31.00
20/11/2025 12:32:42.588 30   31.00
      30 31.00
      30 31.00
20/11/2025 12:32:24.528 15   30.995
      15 30.995
      15 30.995
20/11/2025 12:32:12.022 100   30.995
      100 30.995
      100 30.995
20/11/2025 12:30:38.941 50   30.955
      50 30.955
      50 30.955
20/11/2025 12:29:59.580 800   30.97
      800 30.97
      800 30.97
20/11/2025 12:27:11.299 15   30.99
      15 30.99
      15 30.99
20/11/2025 12:25:59.923 100   30.965
      100 30.965
      100 30.965
20/11/2025 12:25:50.784 33   30.995
      33 30.995
      33 30.995
20/11/2025 12:22:56.713 5   30.97
      5 30.97
      5 30.97
20/11/2025 12:22:19.452 150   31.00
      150 31.00
      150 31.00
20/11/2025 12:20:24.228 8   31.005
      8 31.005
      8 31.005
20/11/2025 12:17:29.024 10   31.005
      10 31.005
      10 31.005
20/11/2025 12:13:10.404 80   31.02
      80 31.02
      80 31.02
20/11/2025 12:06:32.138 58   31.02
      58 31.02
      58 31.02
20/11/2025 11:53:24.525 1   31.045
      1 31.045
      1 31.045
20/11/2025 11:49:32.323 2   31.01
      2 31.01
      2 31.01
20/11/2025 11:48:35.847 98   30.995
      98 30.995
      98 30.995
20/11/2025 11:41:22.443 29   31.065
      29 31.065
      29 31.065
20/11/2025 11:37:44.337 6   31.035
      6 31.035
      6 31.035
20/11/2025 11:34:53.449 1 460   31.02
      1 460 31.02
      1 460 31.02
20/11/2025 11:28:17.862 13   31.025
      13 31.025
      13 31.025
20/11/2025 11:28:00.158 18   30.98
      18 30.98
      18 30.98
20/11/2025 11:20:59.259 200   31.00
      200 31.00
      200 31.00
20/11/2025 11:20:50.213 17   31.02
      17 31.02
      17 31.02
20/11/2025 11:19:22.953 3 500   30.995
      3 500 30.995
      3 500 30.995
20/11/2025 11:18:16.355 8   30.94
      8 30.94
      8 30.94
20/11/2025 11:17:01.934 1   30.905
      1 30.905
      1 30.905
20/11/2025 11:16:21.647 162   30.93
      162 30.93
      162 30.93
20/11/2025 11:16:19.366 10   30.915
      10 30.915
      10 30.915
20/11/2025 11:15:04.745 400   30.855
      400 30.855
      400 30.855
20/11/2025 11:14:50.050 20   30.885
      20 30.885
      20 30.885
20/11/2025 11:14:17.376 50   30.895
      50 30.895
      50 30.895
20/11/2025 11:13:54.773 460   30.895
      460 30.895
      460 30.895
20/11/2025 11:13:44.416 1 000   30.895
      1 000 30.895
      1 000 30.895
20/11/2025 11:10:04.756 200   30.85
      200 30.85
      200 30.85
20/11/2025 11:09:52.586 1   30.845
      1 30.845
      1 30.845
20/11/2025 11:09:47.607 1 000   30.845
      1 000 30.845
      1 000 30.845
20/11/2025 11:06:00.728 44   30.83
      44 30.83
      44 30.83
20/11/2025 11:04:54.426 1   30.84
      1 30.84
      1 30.84
20/11/2025 11:02:18.557 250   30.81
      250 30.81
      250 30.81
20/11/2025 10:59:18.679 1 000   30.83
      1 000 30.83
      1 000 30.83
20/11/2025 10:57:02.969 15   30.84
      15 30.84
      15 30.84
20/11/2025 10:56:50.216 467   30.84
      467 30.84
      467 30.84
20/11/2025 10:56:15.967 1 000   30.865
      1 000 30.865
      1 000 30.865
20/11/2025 10:51:57.992 1 000   30.85
      1 000 30.85
      1 000 30.85
20/11/2025 10:51:36.406 3 500   30.805
      3 500 30.805
      3 500 30.805
20/11/2025 10:47:10.432 3   30.895
      3 30.895
      3 30.895
20/11/2025 10:46:52.117 4   30.93
      4 30.93
      4 30.93
20/11/2025 10:46:40.466 210   30.895
      210 30.895
      210 30.895
20/11/2025 10:46:10.895 500   30.91
      500 30.91
      450 30.91
      50 30.91
20/11/2025 10:32:32.277 40   30.945
      40 30.945
      40 30.945
20/11/2025 10:30:41.541 25   30.945
      25 30.945
      25 30.945
20/11/2025 10:29:50.039 1 000   30.97
      1 000 30.97
      1 000 30.97
20/11/2025 10:29:31.425 50   30.99
      50 30.99
      50 30.99
20/11/2025 10:29:31.346 210   31.00
      100 31.00
      50 31.00
      210 31.00
      60 31.00
20/11/2025 10:29:04.158 10   31.025
      10 31.025
      10 31.025
20/11/2025 10:27:43.769 50   31.015
      50 31.015
      50 31.015
20/11/2025 10:26:47.462 393   31.085
      393 31.085
      393 31.085
20/11/2025 10:25:44.340 10   31.085
      10 31.085
      10 31.085
20/11/2025 10:25:40.922 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:25:40.792 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:25:34.771 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:25:34.511 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:25:30.030 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:23:09.083 1   31.055
      1 31.055
      1 31.055
20/11/2025 10:21:54.621 50   31.075
      50 31.075
      50 31.075
20/11/2025 10:20:18.872 10   31.15
      10 31.15
      10 31.15
20/11/2025 10:19:52.118 1   31.15
      1 31.15
      1 31.15
20/11/2025 10:12:11.877 35   31.16
      35 31.16
      35 31.16
20/11/2025 10:08:15.641 8   31.185
      8 31.185
      8 31.185
20/11/2025 10:08:11.955 419   31.23
      30 31.23
      419 31.23
      389 31.23
20/11/2025 10:07:33.284 1 611   31.23
      611 31.23
      1 611 31.23
      1 000 31.23
20/11/2025 10:05:41.546 1 000   31.23
      1 000 31.23
      1 000 31.23
20/11/2025 10:05:41.394 1 000   31.23
      1 000 31.23
      1 000 31.23
20/11/2025 10:05:41.216 1 000   31.23
      1 000 31.23
      1 000 31.23
20/11/2025 10:01:23.082 1 000   31.17
      1 000 31.17
      1 000 31.17
20/11/2025 10:01:15.945 642   31.15
      642 31.15
      642 31.15
20/11/2025 09:59:00.683 30   31.185
      30 31.185
      30 31.185
20/11/2025 09:57:19.414 3   31.235
      3 31.235
      3 31.235
20/11/2025 09:52:16.302 50   31.22
      50 31.22
      50 31.22
20/11/2025 09:51:02.863 20   31.22
      20 31.22
      20 31.22
20/11/2025 09:48:13.862 44   31.155
      44 31.155
      44 31.155
20/11/2025 09:43:14.448 327   31.17
      327 31.17
      327 31.17
20/11/2025 09:41:47.925 58   31.225
      58 31.225
      58 31.225
20/11/2025 09:38:51.016 50   31.25
      50 31.25
      50 31.25
20/11/2025 09:38:24.842 1 000   31.25
      1 000 31.25
      1 000 31.25
20/11/2025 09:38:18.691 400   31.25
      400 31.25
      400 31.25
20/11/2025 09:34:42.081 1 000   31.25
      1 000 31.25
      1 000 31.25
20/11/2025 09:33:13.576 8   31.245
      8 31.245
      8 31.245
20/11/2025 09:30:24.578 455   31.21
      455 31.21
      455 31.21
20/11/2025 09:24:54.508 30   31.24
      30 31.24
      30 31.24
20/11/2025 09:23:20.706 200   31.24
      200 31.24
      200 31.24
20/11/2025 09:17:18.071 1   31.245
      1 31.245
      1 31.245
20/11/2025 09:17:01.510 95   31.22
      95 31.22
      95 31.22
20/11/2025 09:14:43.370 100   31.215
      100 31.215
      100 31.215
20/11/2025 09:14:02.461 2   31.16
      2 31.16
      2 31.16
20/11/2025 09:13:08.432 1   31.245
      1 31.245
      1 31.245
20/11/2025 09:13:07.526 8   31.245
      8 31.245
      8 31.245
20/11/2025 09:12:53.239 100   31.23
      100 31.23
      100 31.23
20/11/2025 09:11:00.387 400   31.16
      400 31.16
      400 31.16
20/11/2025 09:08:36.788 8   31.155
      8 31.155
      8 31.155
20/11/2025 09:08:20.116 400   31.155
      400 31.155
      400 31.155
20/11/2025 09:07:55.002 200   31.155
      200 31.155
      200 31.155
20/11/2025 09:07:47.923 100   31.25
      100 31.25
      100 31.25
20/11/2025 09:06:35.051 150   31.25
      150 31.25
      150 31.25
20/11/2025 09:04:30.412 25   31.25
      25 31.25
      25 31.25
20/11/2025 09:03:15.629 200   31.155
      200 31.155
      200 31.155
20/11/2025 09:02:48.809 800   31.155
      800 31.155
      800 31.155
20/11/2025 09:00:48.356 81   31.155
      81 31.155
      81 31.155
20/11/2025 09:00:46.947 81   31.155
      81 31.155
      81 31.155
20/11/2025 09:00:31.761 1   31.155
      1 31.155
      1 31.155
20/11/2025 09:00:31.256 21   31.155
      21 31.155
      21 31.155
20/11/2025 08:59:22.376 369   31.155
      369 31.155
      369 31.155
20/11/2025 08:56:42.238 474   31.155
      474 31.155
      324 31.155
      150 31.155
20/11/2025 08:54:41.384 50   31.25
      50 31.25
      50 31.25
20/11/2025 08:53:57.506 100   31.25
      100 31.25
      100 31.25
20/11/2025 08:47:49.982 296   31.20
      296 31.20
      296 31.20
20/11/2025 08:47:18.179 20   31.285
      20 31.285
      20 31.285
20/11/2025 08:47:07.430 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:47:04.716 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:47:02.427 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:46:55.394 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:46:21.457 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:45:44.851 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:45:05.714 152   31.20
      152 31.20
      152 31.20
20/11/2025 08:44:33.263 96   31.285
      96 31.285
      96 31.285
20/11/2025 08:44:24.268 1 000   31.285
      1 000 31.285
      1 000 31.285
20/11/2025 08:44:22.186 96   31.20
      96 31.20
      96 31.20
20/11/2025 08:44:21.180 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:44:14.422 96   31.20
      96 31.20
      96 31.20
20/11/2025 08:43:56.436 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:43:52.026 40   31.20
      40 31.20
      40 31.20
20/11/2025 08:43:51.086 2   31.20
      2 31.20
      2 31.20
20/11/2025 08:43:32.384 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:43:28.661 75   31.20
      75 31.20
      75 31.20
20/11/2025 08:43:28.159 81   31.20
      81 31.20
      81 31.20
20/11/2025 08:42:58.692 89   31.20
      89 31.20
      89 31.20
20/11/2025 08:42:56.514 720   31.285
      720 31.285
      720 31.285
20/11/2025 08:40:20.725 1   31.20
      1 31.20
      1 31.20
20/11/2025 08:39:17.691 192   31.22
      192 31.22
      192 31.22
20/11/2025 08:39:15.882 671   31.22
      671 31.22
      671 31.22
20/11/2025 08:37:50.259 1 000   31.285
      1 000 31.285
      1 000 31.285
20/11/2025 08:35:15.857 1   31.285
      1 31.285
      1 31.285
20/11/2025 08:35:07.831 7   31.285
      7 31.285
      7 31.285
20/11/2025 08:34:11.830 1 000   31.25
      1 000 31.25
      1 000 31.25
20/11/2025 08:30:07.333 100   31.25
      100 31.25
      100 31.25
20/11/2025 08:29:19.843 100   31.20
      100 31.20
      100 31.20
20/11/2025 08:26:57.936 6   31.20
      6 31.20
      6 31.20
20/11/2025 08:16:01.447 325   31.15
      325 31.15
      325 31.15
20/11/2025 08:13:14.255 494   31.15
      494 31.15
      494 31.15
20/11/2025 08:12:57.758 1 000   31.15
      1 000 31.15
      1 000 31.15
20/11/2025 08:11:32.791 5   31.15
      5 31.15
      5 31.15
20/11/2025 08:10:44.334 295   31.15
      295 31.15
      295 31.15
20/11/2025 08:10:13.678 100   31.20
      100 31.20
      100 31.20
20/11/2025 08:10:04.944 1   31.15
      1 31.15
      1 31.15
20/11/2025 08:09:30.399 6   31.20
      6 31.20
      6 31.20
20/11/2025 08:07:42.890 6   31.20
      6 31.20
      6 31.20
20/11/2025 08:05:12.752 160   31.20
      160 31.20
      160 31.20
20/11/2025 08:05:08.032 10   31.20
      10 31.20
      10 31.20
20/11/2025 08:04:55.162 10   31.15
      10 31.15
      10 31.15
20/11/2025 08:02:52.594 750   31.15
      750 31.15
      750 31.15
20/11/2025 08:02:19.904 220   31.15
      220 31.15
      220 31.15
20/11/2025 08:00:49.297 17   31.15
      5 31.15
      12 31.15
      17 31.15
20/11/2025 07:59:58.199 500   31.20
      500 31.20
      500 31.20
20/11/2025 07:59:47.754 500   31.20
      500 31.20
      500 31.20
20/11/2025 07:59:21.776 481   31.20
      481 31.20
      481 31.20
20/11/2025 07:59:18.341 4 230   31.45
      4 230 31.45
      4 230 31.45
20/11/2025 07:59:10.849 500   31.25
      500 31.25
      30 31.25
      470 31.25
20/11/2025 07:58:02.961 495   31.085
      495 31.085
      495 31.085
20/11/2025 07:57:46.909 500   31.10
      500 31.10
      500 31.10
20/11/2025 07:57:42.220 428   31.085
      428 31.085
      428 31.085
20/11/2025 07:57:20.615 455   31.085
      455 31.085
      455 31.085
20/11/2025 07:55:15.837 10   31.075
      10 31.075
      10 31.075
20/11/2025 07:54:21.899 50   31.195
      50 31.195
      50 31.195
20/11/2025 07:49:53.308 500   31.125
      500 31.125
      500 31.125
20/11/2025 07:49:36.608 81   31.125
      81 31.125
      81 31.125
20/11/2025 07:48:47.789 150   31.195
      150 31.195
      150 31.195
20/11/2025 07:46:57.712 30   31.195
      30 31.195
      30 31.195
20/11/2025 07:46:20.234 30   31.195
      30 31.195
      30 31.195
20/11/2025 07:46:16.991 10   31.195
      10 31.195
      10 31.195
20/11/2025 07:45:52.949 200   31.195
      200 31.195
      200 31.195
20/11/2025 07:43:50.644 500   31.185
      500 31.185
      500 31.185
20/11/2025 07:41:00.423 86   31.175
      86 31.175
      86 31.175
20/11/2025 07:40:17.970 25   31.295
      25 31.295
      25 31.295
20/11/2025 07:39:04.490 44   31.175
      44 31.175
      44 31.175
20/11/2025 07:38:53.417 400   31.245
      400 31.245
      350 31.245
      50 31.245
20/11/2025 07:38:44.865 119   31.175
      119 31.175
      119 31.175
20/11/2025 07:37:24.296 40   31.175
      40 31.175
      40 31.175
20/11/2025 07:37:15.552 200   31.175
      200 31.175
      200 31.175
20/11/2025 07:33:38.681 30   31.155
      30 31.155
      30 31.155
20/11/2025 07:32:39.443 500   31.175
      500 31.175
      500 31.175
20/11/2025 07:32:12.129 500   31.075
      500 31.075
      500 31.075
20/11/2025 07:32:08.660 10   31.07
      10 31.07
      10 31.07
20/11/2025 07:31:12.991 1   31.07
      1 31.07
      1 31.07

       

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)